Dark

PZZA20260717C40
PZZA Jul 17 2026 40.00 Call (PZZA260717C00040000)
option OPRA

EOD

Jul 9, 2026

0.3000-14.286%(-0.0500)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4000	0.4000	0.3000	0.3000	-14.286%	45	6,377	0.000%
2026-07-08	0.2500	0.4000	0.2000	0.3500	+29.630%	1,296	6,377	-14.286%
2026-07-07	0.4700	0.4700	0.2700	0.2700	-27.027%	775	5,306	+11.111%
2026-07-06	0.7300	0.7300	0.3000	0.3700	-58.889%	266	5,826	-18.919%
2026-07-02	1.0000	1.0300	0.5500	0.9000	-5.263%	93	5,977	-66.667%
2026-07-01	0.6500	1.0000	0.5500	0.9500	+7.955%	1,405	5,977	-68.421%
2026-06-30	0.9500	0.9500	0.7800	0.8800	-16.190%	225	4,731	-65.909%
2026-06-29	1.1500	1.2000	0.9000	1.0500	-22.222%	438	4,556	-71.429%
2026-06-26	1.3000	1.5000	1.1500	1.3500	+5.469%	294	4,727	-77.778%
2026-06-25	1.2500	1.2800	1.0000	1.2800	+25.490%	226	4,591	-76.563%
2026-06-24	1.0000	1.2500	1.0000	1.0200	+7.368%	1,214	4,428	-70.588%
2026-06-23	0.8500	1.1500	0.8500	0.9500	+2.151%	684	3,506	-68.421%
2026-06-22	1.5000	1.5000	0.7700	0.9300	-48.333%	1,388	3,351	-67.742%
2026-06-18	1.6600	2.4000	1.5200	1.8000	-2.703%	2,347	2,732	-83.333%
2026-06-17	0.9500	1.9000	0.9500	1.8500	+76.190%	1,108	2,732	-83.784%
2026-06-16	0.8100	1.0500	0.7500	1.0500	+10.526%	1,214	2,732	-71.429%
2026-06-15	1.0000	1.1500	0.8700	0.9500	-10.377%	492	2,169	-68.421%
2026-06-12	0.9400	1.1500	0.9200	1.0600	+35.897%	71	2,169	-71.698%
2026-06-11	0.8100	0.9500	0.7500	0.7800	-2.500%	686	2,169	-61.538%
2026-06-10	0.7500	1.0800	0.7500	0.8000	0.000%	86	1,565	-62.500%
2026-06-09	0.9100	0.9200	0.7500	0.8000	0.000%	60	1,503	-62.500%
2026-06-08	0.7700	0.8000	0.7500	0.8000	+2.564%	13	1,518	-62.500%
2026-06-05	1.0000	1.0200	0.7800	0.7800	-37.600%	237	1,507	-61.538%
2026-06-04	1.1700	1.2500	1.1700	1.2500	+34.409%	3	1,285	-76.000%
2026-06-03	0.8000	0.9300	0.8000	0.9300	-7.000%	4	1,283	-67.742%
2026-06-02	1.2500	1.2500	1.0000	1.0000	-37.500%	70	1,279	-70.000%
2026-06-01	1.7000	1.7000	1.3500	1.6000	+6.667%	210	1,214	-81.250%
2026-05-29	1.3000	1.5000	1.1100	1.5000	-6.250%	192	1,392	-80.000%
2026-05-28	1.2600	1.6000	1.2600	1.6000	+39.130%	253	1,224	-81.250%
2026-05-27	1.2000	1.2000	1.1500	1.1500	+18.557%	22	1,460	-73.913%
2026-05-26	1.0300	1.0500	0.8800	0.9700	-19.167%	38	1,438	-69.072%
2026-05-22	1.1500	1.2000	1.0700	1.2000	+14.286%	16	1,405	-75.000%
2026-05-21	0.8500	1.2500	0.8500	1.0500	+2.941%	112	1,406	-71.429%
2026-05-20	0.5500	1.0500	0.5500	1.0200	+3.030%	17	1,406	-70.588%
2026-05-19	0.7000	1.0700	0.7000	0.9900	-10.000%	4	1,332	-69.697%
2026-05-18	1.2900	1.2900	0.5000	1.1000	-14.729%	107	1,332	-72.727%
2026-05-15	1.7600	1.7600	1.2600	1.2900	+7.500%	283	1,332	-76.744%
2026-05-14	1.0000	1.3900	1.0000	1.2000	+33.333%	25	1,446	-75.000%
2026-05-13	1.0000	1.0500	0.9000	0.9000	-33.824%	61	1,438	-66.667%
2026-05-12	1.2100	1.3600	1.2100	1.3600	+61.905%	12	1,438	-77.941%
2026-05-11	0.7800	0.8400	0.7800	0.8400	+12.000%	7	1,438	-64.286%
2026-05-08	0.9500	0.9500	0.6000	0.7500	-11.765%	354	1,430	-60.000%
2026-05-07	0.6700	0.8500	0.6700	0.8500	-19.048%	496	1,091	-64.706%
2026-05-06	1.1200	1.1200	1.0500	1.0500	-27.586%	2	608	-71.429%
2026-05-05	1.0100	1.4500	1.0100	1.4500	+15.079%	60	608	-79.310%
2026-05-04	1.5000	1.8000	1.2100	1.2600	-21.250%	163	568	-76.190%
2026-05-01	1.6800	2.0500	1.2000	1.6000	-11.111%	577	548	-81.250%
2026-04-30	1.5000	2.0200	1.3800	1.8000	+22.449%	564	548	-83.333%
2026-04-29	1.8000	1.9700	1.2300	1.4700	-27.228%	441	549	-79.592%
2026-04-28	1.8800	2.3000	1.5500	2.0200	-8.182%	622	522	-85.149%
2026-04-27	1.8500	2.3700	1.6800	2.2000	+2.326%	215	476	-86.364%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-6.522%	30	475	-86.047%
2026-04-21	2.4000	2.4000	2.3000	2.3000	+41.104%	33	491	-86.957%
2026-04-20	1.6300	1.6300	1.6300	1.6300	-32.083%	2	491	-81.595%
2026-04-17	2.4000	2.4000	2.4000	2.4000	-18.644%	1	489	-87.500%
2026-04-15	1.9500	2.9500	1.7500	2.9500	+145.833%	43	489	-89.831%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-48.936%	5	483	-75.000%
2026-04-06	1.5000	2.3500	1.5000	2.3500	+27.717%	6	483	-87.234%
2026-04-02	1.8000	1.8500	1.5000	1.8400	+145.333%	9	485	-83.696%
2026-03-26	0.6700	1.1000	0.6700	0.7500	-50.000%	110	485	-60.000%
2026-03-19	1.5100	1.5100	1.5000	1.5000	-6.832%	20	375	-80.000%
2026-03-18	2.0300	2.0300	1.6100	1.6100	-40.590%	70	355	-81.366%
2026-03-16	2.4500	2.7100	2.4500	2.7100	+26.047%	5	286	-88.930%
2026-03-13	2.2300	2.3000	2.1500	2.1500	-24.296%	32	284	-86.047%
2026-03-12	2.8400	2.8400	2.8400	2.8400	-29.877%	5	254	-89.437%
2026-03-11	2.0000	5.6000	2.0000	4.0500	+285.714%	134	249	-92.593%
2026-03-04	1.0500	1.0500	1.0500	1.0500	-16.000%	30	193	-71.429%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+42.045%	1	163	-76.000%
2026-02-27	1.0100	1.0100	0.7500	0.8800	-29.600%	5	162	-65.909%
2026-02-26	1.2500	1.2500	1.2500	1.2500	-34.211%	54	159	-76.000%
2026-02-24	1.9000	1.9000	1.9000	1.9000	+15.152%	4	107	-84.211%
2026-02-23	1.5500	1.6500	1.5500	1.6500	+17.857%	6	103	-81.818%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-28.205%	1	97	-78.571%
2026-02-18	1.6000	2.1000	1.6000	1.9500	+50.000%	44	96	-84.615%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-21.212%	2	58	-76.923%
2026-02-13	1.7000	1.7000	1.6500	1.6500	+6.452%	6	50	-81.818%
2026-02-12	1.6500	1.6500	1.5500	1.5500	-51.104%	49	50	-80.645%
2026-01-28	3.1700	3.1700	3.1700	3.1700	-55.352%	1	1	-90.536%
2025-12-11	7.1000	7.1000	7.1000	7.1000	+7.576%	5	5	-95.775%
2025-12-10	6.6000	6.6000	6.6000	6.6000	0.000%	5	5	-95.455%