Dark

PZZA20270115C45
PZZA Jan 15 2027 45.00 Call (PZZA270115C00045000)
option OPRA

Inactive

Jun 26, 2026

1.85+2.778%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.0100	2.0100	1.8500	1.8500	+2.778%	3	517	0.000%
2026-06-24	1.8000	1.8000	1.8000	1.8000	-5.263%	1	517	+2.778%
2026-06-23	1.7500	1.9000	1.7500	1.9000	-22.449%	37	517	-2.632%
2026-06-18	1.8000	2.4500	1.8000	2.4500	+26.289%	16	542	-24.490%
2026-06-17	1.6000	2.1200	1.6000	1.9400	+52.756%	13	542	-4.639%
2026-06-05	1.0500	1.4000	1.0500	1.2700	-20.625%	20	542	+45.669%
2026-05-28	1.5000	1.6000	1.5000	1.6000	+23.077%	6	526	+15.625%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-18.750%	7	526	+42.308%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+60.000%	1	533	+15.625%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+26.582%	5	533	+85.000%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-36.800%	3	528	+134.177%
2026-05-06	1.3000	1.3000	1.2500	1.2500	-16.667%	7	528	+48.000%
2026-05-04	1.5000	1.5000	1.5000	1.5000	+7.143%	1	528	+23.333%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-40.426%	5	528	+32.143%
2026-04-17	2.3500	2.3500	2.3500	2.3500	+39.881%	7	528	-21.277%
2026-04-15	1.6000	1.6800	1.6000	1.6800	+29.231%	32	527	+10.119%
2026-04-14	1.3000	1.3000	1.3000	1.3000	0.000%	2	527	+42.308%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+78.082%	10	527	+42.308%
2026-03-30	0.7500	0.8500	0.5500	0.7300	-14.118%	27	527	+153.425%
2026-03-27	0.8000	0.8500	0.8000	0.8500	+25.000%	4	525	+117.647%
2026-03-24	0.6800	0.6800	0.6800	0.6800	-50.365%	34	523	+172.059%
2026-03-13	1.7200	1.7500	1.3700	1.3700	-33.816%	21	523	+35.036%
2026-03-12	1.8500	2.0700	1.8500	2.0700	-18.824%	3	514	-10.628%
2026-03-11	2.7000	2.7000	1.2500	2.5500	+70.000%	200	515	-27.451%
2026-02-27	0.6500	1.5000	0.6500	1.5000	-34.498%	53	459	+23.333%
2026-02-24	2.3100	2.3100	2.2900	2.2900	+7.009%	2	509	-19.214%
2026-02-18	1.7000	2.1400	1.7000	2.1400	+33.750%	15	507	-13.551%
2026-02-12	1.4000	1.6000	1.3500	1.6000	-30.435%	4	502	+15.625%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+4.545%	1	506	-19.565%
2026-02-09	2.1900	2.2000	2.1900	2.2000	-2.655%	6	506	-15.909%
2026-02-05	2.0800	2.2600	2.0800	2.2600	+2.727%	20	500	-18.142%
2026-02-04	1.9500	2.2000	1.9500	2.2000	+15.789%	50	480	-15.909%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-36.667%	2	430	-2.632%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+20.968%	1	428	-38.333%
2026-01-16	2.9200	2.9200	2.3500	2.4800	-13.287%	20	411	-25.403%
2026-01-14	3.0500	3.0500	2.8300	2.8600	-7.742%	7	411	-35.315%
2026-01-12	3.2200	3.7000	3.0400	3.1000	-26.190%	52	407	-40.323%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+31.250%	250	107	-55.952%
2026-01-02	4.1000	4.1000	3.2000	3.2000	-51.515%	4	107	-42.188%
2025-12-04	6.6000	6.6000	6.6000	6.6000	+18.492%	1	110	-71.970%
2025-12-02	5.5700	5.5700	5.5700	5.5700	+3.148%	1	111	-66.786%
2025-11-24	5.4000	5.4000	5.4000	5.4000	+8.871%	2	111	-65.741%
2025-11-21	4.9600	4.9600	4.9600	4.9600	-20.385%	9	113	-62.702%
2025-11-19	10.2500	10.2500	5.8300	6.2300	+16.015%	17	122	-70.305%
2025-11-18	5.3700	5.3700	5.3700	5.3700	-26.438%	2	122	-65.549%
2025-11-10	7.2500	7.3000	7.2500	7.3000	+42.857%	4	122	-74.658%
2025-11-07	5.1300	5.1300	5.1100	5.1100	-18.501%	20	118	-63.796%
2025-11-05	6.9000	6.9000	6.2700	6.2700	-2.791%	2	118	-70.494%
2025-11-04	5.3000	6.4500	4.8000	6.4500	-32.319%	10	117	-71.318%
2025-11-03	9.3000	9.6300	9.3000	9.5300	-12.166%	78	190	-80.588%
2025-10-31	10.9800	10.9800	10.8500	10.8500	-6.466%	2	190	-82.949%
2025-10-29	11.7500	11.7500	11.6000	11.6000	+5.743%	3	188	-84.052%
2025-10-27	12.5500	12.6800	10.9500	10.9700	-20.102%	23	162	-83.136%
2025-10-24	12.4300	14.1600	12.1700	13.7300	+15.670%	50	162	-86.526%
2025-10-15	11.8700	11.8700	11.8700	11.8700	+43.012%	1	112	-84.414%
2025-10-13	8.6000	8.6000	8.3000	8.3000	+16.084%	6	113	-77.711%
2025-10-06	6.9000	7.1500	6.9000	7.1500	-0.694%	3	107	-74.126%
2025-09-25	7.2000	7.2000	7.2000	7.2000	+1.408%	1	110	-74.306%
2025-09-18	7.4000	7.4000	7.1000	7.1000	-29.703%	10	111	-73.944%
2025-09-09	10.1000	10.1000	10.1000	10.1000	-3.901%	1	121	-81.683%
2025-09-08	10.5100	10.5100	10.5100	10.5100	+23.647%	10	122	-82.398%
2025-08-25	8.5000	8.5000	8.5000	8.5000	+10.390%	2	112	-78.235%
2025-08-19	8.3600	8.3600	7.7000	7.7000	-14.444%	19	112	-75.974%
2025-08-14	9.0000	9.0000	9.0000	9.0000	+1.010%	1	108	-79.444%
2025-08-13	8.9100	8.9100	8.9100	8.9100	+109.647%	10	109	-79.237%
2025-08-05	3.9500	4.2500	3.9500	4.2500	+6.250%	9	99	-56.471%
2025-08-04	4.0000	4.0000	4.0000	4.0000	-31.973%	2	94	-53.750%
2025-07-31	5.8800	5.8800	5.8800	5.8800	-2.000%	14	94	-68.537%
2025-07-28	6.0000	6.0000	6.0000	6.0000	-6.977%	1	108	-69.167%
2025-07-15	6.4300	6.4500	6.4300	6.4500	-38.571%	7	109	-71.318%
2025-07-01	10.5000	10.5000	10.5000	10.5000	+14.130%	1	109	-82.381%
2025-06-26	9.2000	9.2000	9.2000	9.2000	+2.222%	3	109	-79.891%
2025-06-25	9.8000	9.8000	9.0000	9.0000	-15.094%	7	106	-79.444%
2025-06-23	9.9200	10.6000	9.9200	10.6000	-4.246%	6	106	-82.547%
2025-06-04	12.1800	12.1800	10.9300	11.0700	+25.939%	29	106	-83.288%
2025-05-29	8.7900	8.7900	8.7900	8.7900	-1.236%	1	104	-78.953%
2025-05-28	9.2000	9.2000	8.9000	8.9000	-4.813%	3	104	-79.213%
2025-05-27	8.6600	9.3500	8.6600	9.3500	+10.000%	7	103	-80.214%
2025-05-22	8.5000	8.5000	8.5000	8.5000	+16.598%	1	103	-78.235%
2025-05-15	7.2900	7.2900	7.2900	7.2900	-7.134%	5	103	-74.623%
2025-05-13	7.4400	7.8500	7.4400	7.8500	+12.143%	35	103	-76.433%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+2.941%	1	69	-73.571%
2025-05-09	6.8000	6.8000	6.8000	6.8000	+9.677%	10	70	-72.794%
2025-05-08	5.6000	6.2000	5.3100	6.2000	+31.915%	21	65	-70.161%
2025-05-05	4.7000	4.7000	4.7000	4.7000	0.000%	3	62	-60.638%
2025-05-02	4.7000	4.7000	4.6900	4.7000	+46.875%	66	64	-60.638%
2025-04-21	3.2000	3.2000	3.2000	3.2000	+3.226%	2	35	-42.188%
2025-04-15	3.1000	3.1000	3.1000	3.1000	-12.921%	3	37	-40.323%
2025-04-14	3.8000	3.8000	3.2000	3.5600	-11.000%	8	34	-48.034%
2025-04-11	4.0000	4.0000	4.0000	4.0000	-4.762%	2	30	-53.750%
2025-04-09	3.5500	4.2000	3.5500	4.2000	+5.000%	11	30	-55.952%
2025-04-08	4.7700	4.7700	4.0000	4.0000	-22.780%	12	24	-53.750%
2025-04-07	5.0000	5.3800	5.0000	5.1800	-26.000%	7	14	-64.286%
2025-03-26	7.0000	7.0000	7.0000	7.0000	-21.962%	1	10	-73.571%
2025-03-25	8.9700	8.9700	8.9700	8.9700	-6.854%	2	9	-79.376%
2025-03-13	9.6300	9.6300	9.6300	9.6300	-6.049%	1	6	-80.789%
2025-03-03	10.2500	10.2500	10.2500	10.2500	-14.583%	5	6	-81.951%
2024-12-11	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-84.583%