Dark

PZZA20270115C40
PZZA Jan 15 2027 40.00 Call (PZZA270115C00040000)
option OPRA

EOD

Jul 9, 2026

2.23-0.889%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.2300	2.2300	2.2300	2.2300	-0.889%	1	710	0.000%
2026-07-08	2.2500	2.2500	2.2500	2.2500	-12.791%	2	709	-0.889%
2026-07-06	2.5000	2.5800	2.5000	2.5800	-24.561%	2	709	-13.566%
2026-06-26	3.4200	3.4200	3.4200	3.4200	+7.886%	50	708	-34.795%
2026-06-24	3.1700	3.1700	3.1700	3.1700	+18.727%	15	683	-29.653%
2026-06-22	3.4500	3.4500	2.6700	2.6700	-25.833%	15	683	-16.479%
2026-06-18	4.0000	4.0000	3.6000	3.6000	+0.559%	2	681	-38.056%
2026-06-17	3.3500	3.5800	3.3500	3.5800	+62.727%	28	681	-37.709%
2026-06-16	2.2200	2.2500	2.1600	2.2000	-12.000%	49	681	+1.364%
2026-06-11	1.9000	2.6000	1.9000	2.5000	+32.275%	112	644	-10.800%
2026-06-05	1.8900	1.8900	1.8900	1.8900	-27.586%	10	577	+17.989%
2026-06-04	2.9500	3.4000	2.6000	2.6100	+1.556%	27	577	-14.559%
2026-06-01	2.5000	2.5700	2.5000	2.5700	+1.581%	2	559	-13.230%
2026-05-29	2.4800	2.5300	2.4800	2.5300	-4.528%	105	560	-11.858%
2026-05-28	2.6500	2.6500	2.6500	2.6500	+32.500%	1	560	-15.849%
2026-05-26	1.9800	2.0900	1.9300	2.0000	+11.111%	8	559	+11.500%
2026-05-20	1.9000	2.0000	1.6000	1.8000	-8.629%	20	561	+23.889%
2026-05-18	1.8500	2.3500	1.8500	1.9700	-24.231%	11	553	+13.198%
2026-05-15	2.4800	2.6000	2.3100	2.6000	+33.333%	6	553	-14.231%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-15.217%	2	546	+14.359%
2026-05-12	2.3200	2.3200	2.1600	2.3000	+12.195%	27	544	-3.043%
2026-05-11	1.5200	2.0500	1.5200	2.0500	+33.987%	14	544	+8.780%
2026-05-08	1.5300	1.5300	1.5300	1.5300	-15.000%	5	520	+45.752%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-16.279%	1	525	+23.889%
2026-05-05	2.1500	2.1500	2.1500	2.1500	-7.725%	1	525	+3.721%
2026-05-04	1.7000	2.4500	1.7000	2.3300	-35.278%	3	525	-4.292%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-17.241%	1	524	-38.056%
2026-04-20	3.5300	4.3500	3.5300	4.3500	+16.000%	4	524	-48.736%
2026-04-17	3.8300	3.8300	3.7500	3.7500	+13.636%	2	520	-40.533%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+13.793%	17	520	-32.424%
2026-04-09	2.9000	2.9000	2.9000	2.9000	-9.375%	1	537	-23.103%
2026-04-08	3.2000	3.2000	3.2000	3.2000	+14.286%	1	538	-30.313%
2026-04-02	2.8000	2.8000	2.8000	2.8000	+100.000%	1	539	-20.357%
2026-03-30	1.4000	1.4000	1.4000	1.4000	+8.527%	1	539	+59.286%
2026-03-27	1.4000	1.4000	1.2900	1.2900	-51.136%	6	539	+72.868%
2026-03-26	2.6400	2.6400	2.6400	2.6400	+50.857%	2	540	-15.530%
2026-03-23	2.1500	2.1500	1.7500	1.7500	-60.227%	17	540	+27.429%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-2.222%	1	523	-49.318%
2026-03-11	4.7000	4.7000	4.5000	4.5000	+45.161%	3	523	-50.444%
2026-03-09	3.1000	3.2000	3.1000	3.1000	+29.167%	100	520	-28.065%
2026-03-03	2.6000	2.6000	2.4000	2.4000	+33.333%	165	604	-7.083%
2026-02-27	2.0000	2.0800	1.8000	1.8000	-25.000%	29	439	+23.889%
2026-02-26	3.0500	3.0500	2.3600	2.4000	-33.333%	21	411	-7.083%
2026-02-25	3.5000	3.8000	3.4000	3.6000	0.000%	34	433	-38.056%
2026-02-24	3.2000	3.6000	3.0000	3.6000	+24.138%	25	433	-38.056%
2026-02-23	3.2000	3.2000	2.8300	2.9000	-7.937%	26	446	-23.103%
2026-02-20	3.2500	3.2500	3.1500	3.1500	-10.000%	55	460	-29.206%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+27.273%	1	405	-36.286%
2026-02-17	2.6500	2.7500	2.6500	2.7500	0.000%	50	404	-18.909%
2026-02-12	3.0000	3.0000	2.7500	2.7500	-14.063%	201	355	-18.909%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-5.882%	1	155	-30.313%
2026-02-02	3.4000	3.4000	3.4000	3.4000	-26.087%	4	155	-34.412%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-8.000%	1	151	-51.522%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+0.806%	1	151	-55.400%
2026-01-20	4.2000	5.7400	4.0800	4.9600	+20.976%	17	152	-55.040%
2026-01-16	5.0000	5.0000	4.0000	4.1000	-24.074%	15	149	-45.610%
2026-01-12	5.2000	5.4000	5.2000	5.4000	+6.719%	2	149	-58.704%
2026-01-09	5.0600	5.0600	5.0600	5.0600	+1.200%	1	149	-55.929%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-3.475%	1	148	-55.400%
2026-01-07	5.1800	5.1800	5.1800	5.1800	-16.720%	3	147	-56.950%
2026-01-05	6.2200	6.2200	6.2200	6.2200	+2.980%	1	150	-64.148%
2025-12-30	6.0400	6.0400	6.0400	6.0400	-21.660%	2	150	-63.079%
2025-12-10	7.7100	7.7100	7.7100	7.7100	-8.973%	2	152	-71.077%
2025-12-05	8.4700	8.4700	8.4700	8.4700	-15.300%	2	150	-73.672%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+33.333%	1	148	-77.700%
2025-11-14	7.5000	7.5000	7.5000	7.5000	-32.127%	10	147	-70.267%
2025-11-10	11.0500	11.0500	11.0500	11.0500	+22.778%	1	157	-79.819%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-10.000%	2	156	-75.222%
2025-11-04	7.5000	10.0000	7.5000	10.0000	-34.211%	34	156	-77.700%
2025-10-20	15.2000	15.2000	15.2000	15.2000	0.000%	1	139	-85.329%
2025-10-15	15.8200	15.8200	15.2000	15.2000	+120.290%	93	139	-85.329%
2025-10-13	6.9000	6.9000	6.9000	6.9000	-34.411%	1	218	-67.681%
2025-10-07	10.8000	10.8000	10.5200	10.5200	-8.522%	93	138	-78.802%
2025-09-30	11.5000	11.5000	11.5000	11.5000	+5.505%	10	138	-80.609%
2025-09-22	10.9000	10.9000	10.9000	10.9000	-2.417%	1	138	-79.541%
2025-08-18	11.1700	11.1700	11.1700	11.1700	-5.419%	1	138	-80.036%
2025-08-15	11.8100	11.8100	11.8100	11.8100	+78.939%	1	138	-81.118%
2025-08-06	6.9000	7.0000	6.6000	6.6000	-19.512%	13	138	-66.212%
2025-08-01	8.2000	8.2000	8.2000	8.2000	-6.818%	2	138	-72.805%
2025-07-17	8.8000	8.8000	8.8000	8.8000	-0.789%	1	138	-74.659%
2025-07-15	8.8700	8.8700	8.8700	8.8700	-41.836%	5	139	-74.859%
2025-06-16	15.2500	15.2500	15.2500	15.2500	+2.901%	2	134	-85.377%
2025-06-10	15.1700	15.1700	14.8200	14.8200	+14.000%	10	134	-84.953%
2025-06-02	12.9000	13.0000	12.9000	13.0000	+47.560%	50	134	-82.846%
2025-05-14	8.8100	8.8100	8.8100	8.8100	-10.649%	9	151	-74.688%
2025-05-13	9.8600	9.8600	9.8600	9.8600	+6.022%	1	153	-77.383%
2025-05-12	9.3000	9.3000	9.3000	9.3000	+13.971%	15	153	-76.022%
2025-05-08	7.4000	8.1600	7.4000	8.1600	+32.683%	25	147	-72.672%
2025-05-05	6.1500	6.1500	6.1500	6.1500	-2.381%	1	145	-63.740%
2025-05-02	6.3000	6.3000	6.3000	6.3000	+47.887%	22	145	-64.603%
2025-04-16	4.2600	4.2600	4.2600	4.2600	-3.182%	1	144	-47.653%
2025-04-14	4.4000	4.4000	4.4000	4.4000	-15.385%	120	145	-49.318%
2025-04-11	5.3000	5.3000	5.2000	5.2000	-5.282%	100	182	-57.115%
2025-04-08	5.4900	5.4900	5.4900	5.4900	-55.184%	1	132	-59.381%
2025-03-12	12.2500	12.2500	12.2500	12.2500	+2.768%	1	133	-81.796%
2025-03-03	11.9200	11.9200	11.9200	11.9200	-12.993%	1	134	-81.292%
2025-02-18	13.7000	13.7000	13.7000	13.7000	-23.889%	1	134	-83.723%
2025-02-13	15.3300	18.0000	15.2000	18.0000	+106.422%	3	138	-87.611%
2025-02-10	8.7200	8.7200	8.7200	8.7200	+5.060%	1	138	-74.427%
2025-02-06	8.3000	8.3000	8.3000	8.3000	-7.263%	2	137	-73.133%
2025-02-04	8.9500	8.9500	8.9500	8.9500	-5.789%	3	139	-75.084%
2025-02-03	9.1600	9.5000	9.1600	9.5000	+13.095%	3	136	-76.526%
2025-01-30	8.5600	8.5600	8.4000	8.4000	-4.545%	122	11	-73.452%
2025-01-29	8.8000	8.8000	8.8000	8.8000	0.000%	1	11	-74.659%
2025-01-28	8.8000	8.8000	8.8000	8.8000	-1.124%	1	10	-74.659%
2025-01-27	8.9000	8.9000	8.9000	8.9000	+20.270%	1	9	-74.944%
2025-01-10	8.2500	8.2500	7.4000	7.4000	-8.302%	4	8	-69.865%
2025-01-08	8.0700	8.0700	8.0700	8.0700	-20.099%	1	5	-72.367%
2024-12-31	10.1000	10.1000	10.1000	10.1000	+11.356%	2	3	-77.921%
2024-12-23	8.5200	9.0700	8.5200	9.0700	-13.289%	2	3	-75.413%
2024-12-17	10.4600	10.4600	10.4600	10.4600	0.000%	1	1	-78.681%