Dark

CZR20270115P28
CZR Jan 15 2027 28.00 Put (CZR270115P00028000)
option OPRA

EOD

Sep 25, 2026

0.1800-10.000%(-0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.1800	0.0900	0.1800	-10.000%	23	2,710	0.000%
2026-09-24	0.1900	0.2000	0.1800	0.2000	+33.333%	307	2,710	-10.000%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-31.818%	1	2,404	+20.000%
2026-08-20	0.2200	0.2200	0.2100	0.2200	+46.667%	19	2,403	-18.182%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-53.125%	3	2,384	+20.000%
2026-08-14	0.3200	0.3200	0.3200	0.3200	0.000%	4	2,381	-43.750%
2026-07-31	0.3400	0.3400	0.2200	0.3200	-36.000%	4	2,377	-43.750%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+92.308%	1	2,375	-64.000%
2026-07-23	0.2600	0.2600	0.2600	0.2600	+73.333%	5	2,374	-30.769%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-50.000%	5	2,369	+20.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	0.000%	6	2,364	-40.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,358	-40.000%
2026-07-13	0.2500	0.3000	0.2500	0.3000	-38.776%	8	2,357	-40.000%
2026-07-09	0.4900	0.4900	0.4900	0.4900	+96.000%	4	2,352	-63.265%
2026-06-29	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,350	-28.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,349	-10.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-39.394%	5	2,344	-10.000%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+17.857%	1	2,339	-45.455%
2026-06-16	0.2700	0.2800	0.2700	0.2800	-44.000%	2	2,339	-35.714%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+31.579%	1	2,339	-64.000%
2026-06-05	0.4000	0.4000	0.3600	0.3800	+18.750%	6	2,338	-52.632%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-44.828%	2	2,338	-43.750%
2026-06-01	0.6100	0.7500	0.5300	0.5800	+93.333%	215	2,338	-68.966%
2026-05-29	0.4000	0.4000	0.3000	0.3000	-21.053%	7	2,123	-40.000%
2026-05-28	1.6100	1.6100	0.3800	0.3800	-84.739%	1,006	2,123	-52.632%
2026-05-22	2.7000	2.7000	2.4900	2.4900	-9.455%	2	1,182	-92.771%
2026-05-08	2.7500	2.7500	2.7500	2.7500	-5.498%	1	1,182	-93.455%
2026-05-05	2.9100	2.9100	2.9100	2.9100	+1.042%	2	1,181	-93.814%
2026-04-30	2.8500	2.8800	2.8500	2.8800	-1.706%	89	1,179	-93.750%
2026-04-29	2.9500	2.9500	2.9300	2.9300	+5.776%	47	1,179	-93.857%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-6.102%	7	1,175	-93.502%
2026-04-23	3.1000	3.1000	2.9500	2.9500	-9.231%	14	1,175	-93.898%
2026-04-22	3.1500	3.2500	3.1500	3.2500	-2.985%	76	1,179	-94.462%
2026-04-20	3.4000	3.4000	3.3500	3.3500	+9.836%	10	1,147	-94.627%
2026-04-17	3.0500	3.0500	3.0500	3.0500	-18.667%	1	1,149	-94.098%
2026-03-31	3.7500	3.7500	3.7500	3.7500	+13.636%	2	1,149	-95.200%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+21.324%	1	1,151	-94.545%
2026-03-13	2.7200	2.7200	2.7200	2.7200	+8.800%	1	1,150	-93.382%
2026-03-12	2.6600	2.6600	2.5000	2.5000	-3.846%	102	1,150	-92.800%
2026-03-11	5.2000	5.2000	2.6000	2.6000	-45.263%	101	1,152	-93.077%
2026-03-10	4.8000	4.8500	4.6500	4.7500	-5.754%	305	1,136	-96.211%
2026-02-27	5.0400	5.0400	5.0400	5.0400	-44.858%	10	1,200	-96.429%
2026-02-12	9.1400	9.1400	9.1400	9.1400	+28.732%	2	1,200	-98.031%
2026-01-21	7.1000	7.1000	7.1000	7.1000	+4.412%	3	1,202	-97.465%
2026-01-06	6.8000	6.8000	6.8000	6.8000	0.000%	3	1,202	-97.353%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-34.615%	5	1,199	-97.353%
2025-11-04	10.4000	10.4000	10.4000	10.4000	+30.163%	15	1,199	-98.269%
2025-10-21	7.9900	7.9900	7.9900	7.9900	-4.881%	1	1,184	-97.747%
2025-10-15	8.4000	8.4000	8.4000	8.4000	+5.793%	1	1,183	-97.857%
2025-10-13	7.9400	7.9400	7.9400	7.9400	+6.008%	1	1,183	-97.733%
2025-10-08	7.4900	7.4900	7.4900	7.4900	+21.789%	1	1,184	-97.597%
2025-09-05	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,184	-97.073%
2025-08-15	6.3000	6.3000	6.3000	6.3000	+1.613%	2	1,184	-97.143%
2025-08-13	6.2000	6.2000	6.2000	6.2000	-6.767%	1	1,182	-97.097%
2025-08-08	6.6500	6.6500	6.6500	6.6500	+2.151%	6	1,182	-97.293%
2025-08-05	6.5100	6.5100	6.5100	6.5100	+0.930%	4	1,182	-97.235%
2025-08-04	6.2500	6.4500	6.2500	6.4500	+21.013%	5	1,183	-97.209%
2025-07-30	5.5000	5.5000	5.3300	5.3300	-1.296%	11	1,185	-96.623%
2025-07-29	5.3500	5.4000	5.3400	5.4000	+6.931%	1,652	1,184	-96.667%
2025-07-28	4.8900	5.0500	4.8900	5.0500	+0.198%	37	2,040	-96.436%
2025-07-25	5.0400	5.0400	5.0400	5.0400	-0.395%	1	2,041	-96.429%
2025-07-10	5.0600	5.0600	5.0600	5.0600	-9.643%	1	2,040	-96.443%
2025-06-27	5.6000	5.6000	5.6000	5.6000	-3.448%	1	2,041	-96.786%
2025-06-26	5.5700	5.8000	5.5700	5.8000	+7.407%	2	2,042	-96.897%
2025-06-24	5.5000	5.5000	5.3500	5.4000	-14.286%	1,653	2,040	-96.667%
2025-06-18	6.3000	6.3000	6.3000	6.3000	0.000%	19	405	-97.143%
2025-05-28	6.2500	6.3100	6.2500	6.3000	-3.077%	370	405	-97.143%
2025-05-05	6.5000	6.5000	6.5000	6.5000	-2.840%	4	35	-97.231%
2025-04-25	6.4800	6.6900	6.4800	6.6900	-6.434%	4	39	-97.309%
2025-04-09	7.1500	7.3700	7.1500	7.1500	-28.500%	13	39	-97.483%
2025-04-04	10.0000	10.0000	10.0000	10.0000	+17.647%	2	26	-98.200%
2025-04-03	8.4100	8.5000	8.4100	8.5000	+20.739%	2	25	-97.882%
2025-03-28	7.0400	7.0400	7.0400	7.0400	+15.410%	4	25	-97.443%
2025-03-20	6.1000	6.1000	6.1000	6.1000	+2.521%	5	23	-97.049%
2025-03-19	5.9500	5.9500	5.9500	5.9500	-11.326%	1	18	-96.975%
2025-03-12	6.7100	6.7100	6.7100	6.7100	+0.902%	1	19	-97.317%
2025-03-10	6.1000	6.6500	6.1000	6.6500	+8.838%	2	20	-97.293%
2025-03-07	6.0600	6.1100	6.0600	6.1100	+12.523%	14	18	-97.054%
2025-03-06	5.3900	5.4300	5.3900	5.4300	+39.231%	2	11	-96.685%
2025-02-26	3.9000	3.9000	3.9000	3.9000	-4.878%	1	11	-95.385%
2025-02-25	4.1000	4.1000	4.1000	4.1000	+8.179%	2	12	-95.610%
2025-02-21	3.6500	3.7900	3.6500	3.7900	+13.814%	4	10	-95.251%
2025-02-18	3.2300	3.3300	3.2300	3.3300	-17.778%	2	10	-94.595%
2025-02-03	3.9500	4.0500	3.9500	4.0500	+3.581%	2	9	-95.556%
2025-01-31	3.7900	3.9100	3.7900	3.9100	+1.295%	4	9	-95.396%
2025-01-30	3.6800	3.8600	3.6800	3.8600	-13.063%	2	9	-95.337%
2025-01-06	4.4400	4.4400	4.4400	4.4400	-10.121%	1	9	-95.946%
2024-12-20	4.9400	4.9400	4.9400	4.9400	+6.926%	1	9	-96.356%
2024-12-19	4.3500	4.6200	4.3500	4.6200	+30.141%	2	8	-96.104%
2024-11-01	3.5500	3.5500	3.5500	3.5500	-2.740%	10	6	-94.930%
2024-10-02	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	-95.068%