Dark

RZLT20260116C5
RZLT Jan 16 2026 5.00 Call (RZLT260116C00005000)
option OPRA

EOD

Dec 8, 2025

6.24+0.645%(+0.04)32

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-08	6.1500	6.2400	6.1000	6.2400	+0.645%	32	6,732	0.000%
2025-12-05	5.9000	6.2000	5.9000	6.2000	+9.735%	17	6,722	+0.645%
2025-12-04	5.5700	5.6500	5.5700	5.6500	-0.877%	2	6,720	+10.442%
2025-12-03	5.6000	5.7500	5.5000	5.7000	+7.547%	68	6,720	+9.474%
2025-12-02	5.5000	5.5000	5.3000	5.3000	-6.854%	39	6,761	+17.736%
2025-12-01	6.0000	6.0000	5.5000	5.6900	+1.607%	103	6,765	+9.666%
2025-11-28	5.4200	5.6000	5.4200	5.6000	-1.754%	21	6,765	+11.429%
2025-11-26	5.6300	5.7000	5.6000	5.7000	+1.064%	31	6,759	+9.474%
2025-11-25	5.7000	5.7100	5.6400	5.6400	-1.053%	10	6,759	+10.638%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-3.553%	4	6,751	+9.474%
2025-11-21	5.8000	5.9100	5.7000	5.9100	-1.500%	8	6,747	+5.584%
2025-11-20	6.4000	6.4600	6.0000	6.0000	-8.116%	27	6,746	+4.000%
2025-11-19	5.9000	6.5500	5.9000	6.5300	+11.624%	13	6,722	-4.441%
2025-11-18	5.8000	6.0000	5.7000	5.8500	+0.862%	10	6,722	+6.667%
2025-11-14	5.7000	5.8700	5.7000	5.8000	+3.571%	1,257	6,718	+7.586%
2025-11-13	5.8000	5.8000	5.6000	5.6000	-8.646%	5	6,946	+11.429%
2025-11-12	6.1300	6.1300	6.1300	6.1300	+2.167%	2	6,950	+1.794%
2025-11-11	6.0000	6.0000	6.0000	6.0000	0.000%	471	6,950	+4.000%
2025-11-10	6.9000	6.9000	5.9600	6.0000	-8.397%	27	7,421	+4.000%
2025-11-07	6.2000	6.5500	6.2000	6.5500	+14.111%	8	7,400	-4.733%
2025-11-06	5.7400	5.7400	5.7400	5.7400	+14.800%	10	7,392	+8.711%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-3.288%	5	7,392	+24.800%
2025-11-04	5.1700	5.1700	5.1700	5.1700	-15.246%	3	7,387	+20.696%
2025-10-30	6.1000	6.1000	6.1000	6.1000	+10.909%	2	7,390	+2.295%
2025-10-29	5.7000	5.7000	5.5000	5.5000	+5.769%	52	7,389	+13.455%
2025-10-27	5.2000	5.2000	5.2000	5.2000	+1.961%	1	7,336	+20.000%
2025-10-23	6.0000	6.0000	4.8000	5.1000	-12.069%	26	7,336	+22.353%
2025-10-22	5.3000	5.8000	5.3000	5.8000	+13.725%	621	7,332	+7.586%
2025-10-21	5.1000	5.1000	5.1000	5.1000	-1.544%	15	6,740	+22.353%
2025-10-20	5.1800	5.1800	5.1800	5.1800	+5.071%	20	6,740	+20.463%
2025-10-16	4.9300	4.9300	4.9300	4.9300	+12.301%	25	6,740	+26.572%
2025-10-14	4.3300	4.3900	4.3300	4.3900	-6.596%	75	6,715	+42.141%
2025-10-13	4.7000	4.7000	4.7000	4.7000	-4.665%	24	6,699	+32.766%
2025-10-09	4.8600	4.9300	4.8600	4.9300	+0.818%	2	6,699	+26.572%
2025-10-08	5.0000	5.0000	4.8600	4.8900	-9.444%	16	6,698	+27.607%
2025-09-26	4.9000	5.4000	4.9000	5.4000	+10.204%	16	6,698	+15.556%
2025-09-24	4.9000	4.9000	4.9000	4.9000	+3.158%	20	6,704	+27.347%
2025-09-23	4.5000	4.7500	4.5000	4.7500	+5.556%	31	6,714	+31.368%
2025-09-22	3.9000	4.5000	3.9000	4.5000	+5.882%	9	6,730	+38.667%
2025-09-19	4.8300	4.8300	4.2500	4.2500	-1.163%	6	6,735	+46.824%
2025-09-18	4.0600	4.3000	3.9000	4.3000	+10.256%	17	6,734	+45.116%
2025-09-15	3.7000	3.9000	3.7000	3.9000	-11.364%	107	6,728	+60.000%
2025-09-12	4.4000	4.4000	4.1300	4.4000	+7.317%	32	6,779	+41.818%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-6.818%	2	6,768	+52.195%
2025-09-10	4.4000	4.4000	4.4000	4.4000	+4.762%	5	6,770	+41.818%
2025-09-09	4.2000	4.5000	4.2000	4.2000	+32.911%	9	6,775	+48.571%
2025-09-03	3.0000	3.1600	3.0000	3.1600	-8.934%	3	6,766	+97.468%
2025-09-02	3.1000	3.8000	3.1000	3.4700	-1.420%	439	6,766	+79.827%
2025-08-27	3.3000	3.5200	3.3000	3.5200	-3.825%	2	7,158	+77.273%
2025-08-22	3.5000	3.6600	3.5000	3.6600	+28.873%	2	7,157	+70.492%
2025-08-13	3.2000	3.2900	2.8400	2.8400	-13.939%	4	7,156	+119.718%
2025-08-12	2.5500	3.3000	2.5500	3.3000	+7.492%	6	7,157	+89.091%
2025-08-11	2.9000	3.0700	2.9000	3.0700	+30.638%	2	7,154	+103.257%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-11.321%	10	7,153	+165.532%
2025-08-05	2.6000	2.7500	2.6000	2.6500	+1.923%	285	7,143	+135.472%
2025-08-01	2.3100	2.9000	2.3100	2.6000	-1.887%	158	7,322	+140.000%
2025-07-31	2.7500	2.7500	2.6500	2.6500	-5.357%	12	7,310	+135.472%
2025-07-29	2.6000	2.8000	2.6000	2.8000	-5.405%	3	7,320	+122.857%
2025-07-28	3.2600	3.2600	2.9000	2.9600	+1.370%	1,063	7,321	+110.811%
2025-07-25	3.0000	3.5800	2.7500	2.9200	+12.308%	6	6,418	+113.699%
2025-07-24	2.5000	2.6000	2.5000	2.6000	+8.333%	2	6,419	+140.000%
2025-07-23	2.1000	2.4500	2.1000	2.4000	+2.128%	16	6,419	+160.000%
2025-07-22	2.3500	2.3500	2.3500	2.3500	-6.000%	1	6,410	+165.532%
2025-07-21	2.5000	2.5000	2.5000	2.5000	0.000%	10	6,409	+149.600%
2025-07-18	2.2000	2.5000	2.2000	2.5000	+8.696%	20	6,399	+149.600%
2025-07-17	2.2500	2.3000	2.2500	2.3000	+16.162%	20	6,399	+171.304%
2025-07-14	1.9500	2.0200	1.8500	1.9800	-1.000%	54	6,379	+215.152%
2025-07-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	6,339	+212.000%
2025-07-09	1.6000	2.0000	1.6000	2.0000	0.000%	17	6,338	+212.000%
2025-07-08	2.0000	2.0000	2.0000	2.0000	+5.263%	16	6,321	+212.000%
2025-07-03	1.9000	1.9000	1.9000	1.9000	-5.000%	17	6,288	+228.421%
2025-07-02	1.8500	2.0000	1.7500	2.0000	+27.389%	23	6,288	+212.000%
2025-07-01	1.6500	1.6500	1.4500	1.5700	-12.778%	17	6,271	+297.452%
2025-06-30	1.5000	1.8000	1.4200	1.8000	+10.429%	142	6,254	+246.667%
2025-06-26	1.5700	1.7000	1.5700	1.6300	-1.212%	16	6,155	+282.822%
2025-06-25	1.6100	1.6500	1.6100	1.6500	+3.125%	150	6,145	+278.182%
2025-06-24	1.5000	1.6000	1.5000	1.6000	+18.519%	341	5,995	+290.000%
2025-06-23	1.3500	1.3500	1.3500	1.3500	0.000%	4	5,657	+362.222%
2025-06-20	1.3500	1.3500	1.3500	1.3500	-18.182%	4	5,654	+362.222%
2025-06-18	1.6500	1.6500	1.6500	1.6500	+7.143%	2	5,654	+278.182%
2025-06-17	1.3500	1.5400	1.3500	1.5400	0.000%	2	5,654	+305.195%
2025-06-16	1.5000	1.5400	1.5000	1.5400	-6.098%	31	5,653	+305.195%
2025-06-13	1.4500	1.6400	1.4500	1.6400	+2.500%	4	5,623	+280.488%
2025-06-12	1.5400	1.6000	1.5400	1.6000	+6.667%	2	5,621	+290.000%
2025-06-11	1.5000	1.5000	1.5000	1.5000	-3.226%	10	5,620	+316.000%
2025-06-10	1.5500	1.5500	1.5500	1.5500	-8.824%	8	5,610	+302.581%
2025-06-09	1.0500	1.7000	1.0000	1.7000	-0.585%	21	5,603	+267.059%
2025-06-05	1.5000	1.7100	1.4500	1.7100	+6.875%	101	5,615	+264.912%
2025-06-04	1.5000	1.6000	1.4500	1.6000	+6.667%	4	5,615	+290.000%
2025-06-03	1.5000	1.5000	1.3000	1.5000	0.000%	16	5,612	+316.000%
2025-06-02	1.4200	1.5000	1.4200	1.5000	+15.385%	4	5,598	+316.000%
2025-05-29	1.3000	1.3000	1.3000	1.3000	0.000%	23	5,595	+380.000%
2025-05-28	1.3500	1.3500	1.3000	1.3000	+6.557%	165	5,572	+380.000%
2025-05-27	1.2000	1.2200	1.2000	1.2200	+4.274%	169	5,482	+411.475%
2025-05-23	1.2000	1.2000	1.1700	1.1700	-2.500%	410	5,128	+433.333%
2025-05-22	1.2000	1.2000	1.2000	1.2000	-20.000%	1	5,128	+420.000%
2025-05-21	1.2000	1.5000	1.2000	1.5000	+25.000%	28	5,127	+316.000%
2025-05-20	1.1500	1.2000	1.0000	1.2000	+14.286%	94	5,109	+420.000%
2025-05-19	1.0000	1.0900	1.0000	1.0500	+5.000%	57	5,086	+494.286%
2025-05-16	1.3500	1.5000	1.0000	1.0000	-4.762%	254	5,030	+524.000%
2025-05-15	1.1500	1.1500	1.0500	1.0500	-12.500%	252	5,030	+494.286%
2025-05-14	1.3300	1.3300	1.2000	1.2000	+4.348%	3	4,783	+420.000%
2025-05-13	1.3700	1.4500	1.1500	1.1500	-10.156%	9	4,783	+442.609%
2025-05-12	1.2400	1.4700	1.2400	1.2800	+2.400%	170	4,775	+387.500%
2025-05-09	1.3200	1.3200	1.2500	1.2500	-8.759%	6	4,692	+399.200%
2025-05-08	1.2300	1.3700	1.1500	1.3700	+12.295%	15	4,691	+355.474%
2025-05-07	1.2500	1.3200	1.2200	1.2200	-6.154%	11	4,680	+411.475%
2025-05-06	1.6000	1.6000	1.3000	1.3000	-19.753%	7	4,675	+380.000%
2025-05-05	1.5000	1.6500	1.4500	1.6200	+10.204%	7	4,673	+285.185%
2025-05-02	1.4200	1.4700	1.4200	1.4700	+13.077%	4	4,670	+324.490%
2025-05-01	1.4000	1.5600	1.3000	1.3000	+13.043%	6	4,670	+380.000%
2025-04-30	1.6000	1.6000	1.1000	1.1500	+4.545%	24	4,669	+442.609%
2025-04-28	1.1000	1.1000	1.1000	1.1000	-24.138%	1	4,657	+467.273%
2025-04-25	1.4500	1.4500	1.4500	1.4500	-17.143%	80	4,657	+330.345%
2025-04-24	1.4500	1.7500	1.3000	1.7500	+16.667%	1,522	4,617	+256.571%
2025-04-23	1.2400	1.5000	1.2400	1.5000	+66.667%	1,003	3,107	+316.000%
2025-04-22	0.8500	1.4000	0.8500	0.9000	+28.571%	112	2,105	+593.333%
2025-04-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,999	+791.429%
2025-04-09	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,999	+940.000%
2025-04-07	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,998	+791.429%
2025-04-04	1.0000	1.0000	0.8000	0.8000	+60.000%	6	1,996	+680.000%
2025-03-31	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,996	+1,148.000%
2025-03-28	0.5500	0.7500	0.5500	0.7500	-6.250%	4	1,996	+732.000%
2025-03-24	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,994	+680.000%
2025-03-21	0.8000	0.8000	0.8000	0.8000	-27.273%	4	1,994	+680.000%
2025-03-17	1.1000	1.1000	1.1000	1.1000	-43.590%	1	1,994	+467.273%
2025-02-24	2.0500	2.0500	1.9500	1.9500	-15.217%	3	1,994	+220.000%
2025-02-20	2.3000	2.3000	2.3000	2.3000	+9.524%	3	1,991	+171.304%
2025-02-07	2.1000	2.1000	2.1000	2.1000	+2.439%	50	1,988	+197.143%
2025-02-05	2.0500	2.0500	2.0500	2.0500	-16.327%	2,000	1,988	+204.390%
2025-02-04	2.4500	2.4500	2.4500	2.4500	-10.909%	13	2,038	+154.694%
2025-01-06	2.7500	2.7500	2.7500	2.7500	+6.589%	5	2,025	+126.909%
2024-12-26	2.5800	2.5800	2.5800	2.5800	-28.333%	20	2,020	+141.860%
2024-11-18	3.6000	3.6000	3.6000	3.6000	+16.129%	1,000	2,000	+73.333%
2024-10-23	3.1000	3.1000	3.1000	3.1000	0.000%	1,000	1,000	+101.290%

.dark-mode .WkSms2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkSms2{ color: #333333; background-color: white; border: 2px solid #333333; }RZLT20260116C5RZLT Jan 16 2026 5.00 Call (RZLT260116C00005000)option OPRA

RZLT20260116C5
RZLT Jan 16 2026 5.00 Call (RZLT260116C00005000)
option OPRA