Dark

PZZA20261218C40
PZZA Dec 18 2026 40.00 Call (PZZA261218C00040000)
option OPRA

EOD

Jul 8, 2026

2.19-2.667%(-0.06)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.1900	2.1900	2.1900	2.1900	-2.667%	25	2,300	0.000%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-29.467%	50	2,275	-2.667%
2026-06-24	3.1900	3.1900	3.1900	3.1900	+13.121%	3	2,225	-31.348%
2026-06-22	3.0000	3.0000	2.7500	2.8200	-29.500%	35	2,222	-22.340%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+21.951%	2	2,181	-45.250%
2026-06-17	2.4800	3.2800	2.4600	3.2800	+25.670%	115	2,181	-33.232%
2026-06-15	2.6000	2.6100	2.6000	2.6100	+4.400%	2	2,181	-16.092%
2026-06-12	2.6000	2.6000	2.3500	2.5000	+19.617%	24	2,181	-12.400%
2026-06-11	1.7500	2.7500	1.7500	2.0900	-18.992%	1,021	2,181	+4.785%
2026-06-04	2.6500	3.3000	2.5700	2.5800	+1.575%	349	1,181	-15.116%
2026-06-02	2.5400	2.5400	2.5400	2.5400	-5.224%	25	838	-13.780%
2026-06-01	2.7500	2.7500	2.5000	2.6800	+7.200%	16	813	-18.284%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+1.215%	25	813	-12.400%
2026-05-28	2.4800	2.4800	2.4700	2.4700	+15.962%	2	788	-11.336%
2026-05-26	1.9000	2.3000	1.9000	2.1300	-14.113%	24	788	+2.817%
2026-05-22	2.4000	2.4800	2.3300	2.4800	+15.349%	4	805	-11.694%
2026-05-21	1.8500	2.1500	1.5500	2.1500	+22.857%	526	805	+1.860%
2026-05-20	1.5100	1.7500	1.5100	1.7500	+6.061%	4	805	+25.143%
2026-05-18	1.6900	2.0000	1.6500	1.6500	-32.653%	52	237	+32.727%
2026-05-12	2.5000	2.5000	2.4500	2.4500	+44.118%	11	237	-10.612%
2026-05-11	1.7500	1.7500	1.3100	1.7000	-30.041%	49	237	+28.824%
2026-05-04	2.4300	2.4300	2.4300	2.4300	-28.319%	10	219	-9.877%
2026-04-28	3.3900	3.3900	3.3900	3.3900	+4.630%	10	214	-35.398%
2026-04-24	3.2400	3.2400	3.2400	3.2400	-10.249%	2	209	-32.407%
2026-04-23	3.6100	3.6100	3.6100	3.6100	+1.690%	7	209	-39.335%
2026-04-20	3.4600	3.5500	3.4600	3.5500	+10.248%	3	209	-38.310%
2026-04-06	3.2200	3.2200	3.2200	3.2200	+18.819%	1	208	-31.988%
2026-04-02	2.7500	2.7500	2.7100	2.7100	+34.158%	5	202	-19.188%
2026-03-31	1.7000	2.0200	1.7000	2.0200	+61.600%	25	202	+8.416%
2026-03-27	1.0500	1.2500	1.0200	1.2500	-52.830%	15	197	+75.200%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-12.829%	1	193	-17.358%
2026-03-18	3.0000	3.0400	3.0000	3.0400	-10.588%	25	194	-27.961%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+18.467%	25	170	-35.588%
2026-03-13	3.2000	3.2000	2.8700	2.8700	-24.474%	27	145	-23.693%
2026-03-12	3.8800	3.8800	3.7500	3.8000	-22.449%	27	120	-42.368%
2026-03-11	4.5000	4.9000	4.5000	4.9000	+66.102%	9	94	-55.306%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+4.610%	1	85	-25.763%
2026-03-09	2.8200	2.8200	2.8200	2.8200	+51.613%	1	85	-22.340%
2026-03-04	2.2100	2.2100	1.8600	1.8600	-25.600%	10	84	+17.742%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+32.275%	1	74	-12.400%
2026-02-27	1.8900	1.8900	1.8900	1.8900	-46.000%	2	73	+15.873%
2026-02-24	3.0800	3.5000	3.0800	3.5000	+8.696%	18	71	-37.429%
2026-02-19	3.2000	3.4000	3.2000	3.2200	-2.424%	6	60	-31.988%
2026-02-05	3.3000	3.3000	3.3000	3.3000	-38.889%	3	62	-33.636%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-2.878%	1	59	-59.444%
2026-01-20	5.6000	5.6000	5.5100	5.5600	+7.752%	5	60	-60.612%
2026-01-07	5.1600	5.1600	5.1600	5.1600	-7.361%	2	62	-57.558%
2026-01-02	5.5700	5.5700	5.5700	5.5700	-27.756%	1	61	-60.682%
2025-11-11	7.7100	7.7100	7.7100	7.7100	-10.557%	1	59	-71.595%
2025-11-05	8.6200	8.6200	8.6200	8.6200	+18.082%	2	59	-74.594%
2025-11-04	7.3000	7.3000	7.3000	7.3000	-51.656%	2	60	-70.000%
2025-10-20	15.1000	15.1000	15.1000	15.1000	+5.965%	2	60	-85.497%
2025-10-17	14.2500	14.2500	14.2500	14.2500	-3.259%	2	61	-84.632%
2025-10-16	14.7000	14.7300	14.7000	14.7300	-2.772%	15	61	-85.132%
2025-10-15	15.1500	15.1500	15.1500	15.1500	+29.598%	15	67	-85.545%
2025-08-15	11.6900	11.6900	11.6900	11.6900	+106.173%	1	67	-81.266%
2025-08-05	5.6700	5.6700	5.6700	5.6700	-59.500%	4	67	-61.376%
2025-07-02	14.0000	14.0000	14.0000	14.0000	-4.241%	4	71	-84.357%
2025-06-10	14.9700	14.9700	14.6200	14.6200	+63.352%	10	67	-85.021%
2025-05-22	8.9500	8.9500	8.9500	8.9500	+3.588%	2	67	-75.531%
2025-05-14	8.6400	8.6400	8.6400	8.6400	-5.882%	9	67	-74.653%
2025-05-12	8.8000	9.2000	8.8000	9.1800	+20.000%	16	67	-76.144%
2025-05-08	7.3000	7.9000	7.2800	7.6500	+31.897%	24	52	-71.373%
2025-05-02	6.3000	6.3000	5.8000	5.8000	+22.105%	26	30	-62.241%
2025-04-29	4.7500	4.7500	4.7500	4.7500	+25.000%	3	18	-53.895%
2025-04-15	3.8000	3.8000	3.8000	3.8000	-74.667%	1	15	-42.368%
2025-02-18	15.0000	15.0000	15.0000	15.0000	+3.448%	4	14	-85.400%
2025-02-13	14.5000	14.5000	14.5000	14.5000	+79.012%	1	15	-84.897%
2025-01-23	8.1000	8.1000	8.1000	8.1000	-3.226%	1	15	-72.963%
2024-12-23	8.3700	8.3700	8.3700	8.3700	-13.354%	2	14	-73.835%
2024-12-19	10.1000	10.1000	9.6600	9.6600	-8.000%	2	12	-77.329%
2024-12-17	10.5000	10.5000	10.5000	10.5000	-2.778%	6	10	-79.143%
2024-12-16	10.8000	10.8000	10.8000	10.8000	-41.779%	6	16	-79.722%
2024-11-11	18.5500	18.5500	18.5500	18.5500	-9.512%	1	11	-88.194%
2024-11-08	20.0000	20.5000	20.0000	20.5000	+7.895%	8	12	-89.317%
2024-10-15	19.0000	19.0000	19.0000	19.0000	+52.000%	1	15	-88.474%
2024-07-30	12.5000	12.5000	12.5000	12.5000	+12.613%	1	14	-82.480%
2024-07-29	10.9300	11.1000	10.8000	11.1000	+9.901%	5	15	-80.270%
2024-07-24	10.1000	10.1000	10.1000	10.1000	-7.763%	10	10	-78.317%
2024-07-23	10.9900	11.1000	10.9500	10.9500	-29.355%	5	2	-80.000%
2024-06-27	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-85.871%