Dark

PZZA20270115C30
PZZA Jan 15 2027 30.00 Call (PZZA270115C00030000)
option OPRA

EOD

Jul 9, 2026

6.50-10.959%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.9000	6.9000	6.5000	6.5000	-10.959%	4	599	0.000%
2026-07-08	7.3000	7.3000	7.3000	7.3000	+8.148%	17	596	-10.959%
2026-07-06	7.2200	7.2200	6.7500	6.7500	-14.557%	10	579	-3.704%
2026-07-01	8.2000	8.2000	7.9000	7.9000	-7.602%	7	569	-17.722%
2026-06-29	8.6800	8.9000	8.5500	8.5500	+8.228%	20	562	-23.977%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-15.145%	5	542	-17.722%
2026-06-18	9.0000	9.3100	9.0000	9.3100	+16.375%	3	471	-30.183%
2026-06-17	7.8000	8.4500	7.6800	8.0000	+18.871%	71	471	-18.750%
2026-05-29	7.0000	7.0000	6.7300	6.7300	+1.970%	7	471	-3.418%
2026-05-19	6.6000	6.6000	6.6000	6.6000	-15.385%	1	464	-1.515%
2026-05-15	7.8000	7.8000	7.8000	7.8000	+62.500%	125	464	-16.667%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-22.581%	5	524	+35.417%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-22.500%	25	519	+4.839%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-6.977%	1	543	-18.750%
2026-04-20	8.8200	8.8200	8.5000	8.6000	-3.371%	16	543	-24.419%
2026-04-06	7.8000	8.9000	7.8000	8.9000	+78.000%	210	539	-26.966%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-24.127%	1	329	+30.000%
2026-03-19	6.5900	6.5900	6.5900	6.5900	-21.548%	1	330	-1.366%
2026-03-18	8.2000	8.4000	8.2000	8.4000	-3.780%	5	331	-22.619%
2026-03-16	8.7300	8.7300	8.7300	8.7300	-18.411%	1	328	-25.544%
2026-03-11	7.0000	10.7000	7.0000	10.7000	+46.575%	6	327	-39.252%
2026-03-10	7.1000	7.3000	7.1000	7.3000	+10.606%	81	331	-10.959%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+15.993%	66	250	-1.515%
2026-02-27	5.4800	5.6900	5.4800	5.6900	-5.167%	4	190	+14.236%
2026-02-26	6.8900	6.9200	5.9600	6.0000	-28.741%	23	187	+8.333%
2026-02-24	8.4200	8.4200	8.4200	8.4200	+31.563%	3	177	-22.803%
2026-02-20	6.4000	6.4000	6.4000	6.4000	+14.286%	1	174	+1.562%
2026-02-17	6.0100	6.2000	5.6000	5.6000	-18.841%	17	175	+16.071%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-12.658%	13	167	-5.797%
2026-02-06	7.9000	7.9000	7.9000	7.9000	+9.418%	100	154	-17.722%
2026-02-02	7.2200	7.2200	7.2200	7.2200	-13.012%	1	254	-9.972%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-11.325%	1	253	-21.687%
2026-01-26	9.3700	9.4000	9.3200	9.3600	-4.490%	109	254	-30.556%
2026-01-16	9.9000	9.9000	9.7700	9.8000	-1.010%	12	142	-33.673%
2026-01-14	9.9000	9.9000	9.6800	9.9000	-10.000%	8	142	-34.343%
2025-12-31	11.0000	11.0000	11.0000	11.0000	-24.138%	10	127	-40.909%
2025-11-28	14.9900	14.9900	14.5000	14.5000	+3.571%	50	127	-55.172%
2025-11-24	13.4200	14.0000	13.4200	14.0000	-23.161%	21	132	-53.571%
2025-11-10	18.3000	18.3000	18.2200	18.2200	+42.011%	50	112	-64.325%
2025-11-07	12.8300	12.8300	12.8300	12.8300	-11.517%	5	62	-49.337%
2025-11-05	14.4400	14.5000	14.4400	14.5000	-24.282%	5	67	-55.172%
2025-11-04	19.1500	19.1500	19.1500	19.1500	-17.882%	1	62	-66.057%
2025-10-15	23.3200	23.3200	23.3200	23.3200	+28.132%	10	62	-72.127%
2025-10-13	18.2000	18.2000	18.2000	18.2000	+35.618%	10	52	-64.286%
2025-10-10	13.4200	13.4200	13.4200	13.4200	-32.900%	10	62	-51.565%
2025-08-28	20.0000	20.0000	20.0000	20.0000	+6.383%	1	53	-67.500%
2025-08-25	19.0000	19.0000	18.8000	18.8000	+8.671%	8	52	-65.426%
2025-08-19	17.3000	17.3000	17.3000	17.3000	+18.493%	2	44	-62.428%
2025-08-08	14.6000	14.6000	14.6000	14.6000	+0.690%	1	42	-55.479%
2025-08-07	14.5000	14.5000	14.5000	14.5000	+16.935%	1	41	-55.172%
2025-08-06	12.3000	12.4000	12.0000	12.4000	-10.663%	41	40	-47.581%
2025-07-31	13.8800	13.8800	13.8800	13.8800	-8.684%	14	24	-53.170%
2025-07-24	15.2000	15.2000	15.2000	15.2000	-21.730%	2	24	-57.237%
2025-07-10	19.0500	19.4200	19.0500	19.4200	-19.083%	4	26	-66.529%
2025-06-11	24.1300	24.1300	24.0000	24.0000	+8.745%	5	30	-72.917%
2025-06-06	22.0700	22.0700	22.0700	22.0700	+5.447%	2	32	-70.548%
2025-06-04	20.9300	20.9300	20.9300	20.9300	+19.943%	2	30	-68.944%
2025-05-28	17.4500	17.4500	17.4500	17.4500	+18.707%	2	30	-62.751%
2025-05-23	14.7000	14.7000	14.7000	14.7000	-7.547%	8	29	-55.782%
2025-05-22	15.9000	15.9000	15.9000	15.9000	+11.189%	1	29	-59.119%
2025-05-21	14.3000	14.3000	14.3000	14.3000	-4.667%	4	29	-54.545%
2025-05-13	15.0000	15.0000	15.0000	15.0000	+7.914%	1	29	-56.667%
2025-05-12	13.9000	13.9000	13.9000	13.9000	+54.616%	1	29	-53.237%
2025-04-29	8.9900	8.9900	8.9900	8.9900	-0.111%	2	29	-27.697%
2025-04-25	9.0000	9.0000	9.0000	9.0000	+4.167%	8	27	-27.778%
2025-04-23	8.6400	8.6400	8.6400	8.6400	+5.366%	3	23	-24.769%
2025-04-22	8.2000	8.2000	8.2000	8.2000	+7.895%	1	20	-20.732%
2025-04-16	7.6000	7.6000	7.6000	7.6000	-9.524%	1	19	-14.474%
2025-04-11	8.4000	8.4000	8.4000	8.4000	-10.638%	2	18	-22.619%
2025-04-09	9.4000	9.4000	9.4000	9.4000	+2.174%	10	17	-30.851%
2025-04-08	9.2000	9.2000	9.2000	9.2000	-14.815%	1	10	-29.348%
2025-04-07	10.8000	10.8000	10.8000	10.8000	-43.158%	1	9	-39.815%
2025-03-19	19.0000	19.0000	19.0000	19.0000	-13.636%	1	8	-65.789%
2025-02-18	22.0000	22.0000	22.0000	22.0000	+36.986%	1	7	-70.455%
2025-02-12	16.0600	16.0600	16.0600	16.0600	+27.765%	2	7	-59.527%
2025-02-07	12.5700	12.5700	12.5700	12.5700	-3.752%	8	6	-48.290%
2025-01-28	13.0600	13.0600	13.0600	13.0600	-2.537%	2	9	-50.230%
2025-01-24	13.7700	13.7700	13.4000	13.4000	+28.846%	8	9	-51.493%
2025-01-17	11.0000	11.0000	10.4000	10.4000	-13.621%	6	5	-37.500%
2025-01-15	12.0400	12.0400	12.0400	12.0400	-5.197%	4	5	-46.013%
2025-01-13	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	-48.819%