Dark

RZLT20270115C10
RZLT Jan 15 2027 10.00 Call (RZLT270115C00010000)
option OPRA

EOD

Sep 25, 2026

0.7100+18.333%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7100	0.7100	0.7100	0.7100	+18.333%	2	13,303	0.000%
2026-09-23	0.6000	0.6000	0.6000	0.6000	+9.091%	2	13,305	+18.333%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-11.290%	34	13,303	+29.091%
2026-09-18	0.6000	0.6200	0.6000	0.6200	+12.727%	5	13,273	+14.516%
2026-09-16	0.5300	0.5500	0.5000	0.5500	-15.385%	82	13,276	+29.091%
2026-09-15	0.6500	0.6500	0.6500	0.6500	+30.000%	21	13,194	+9.231%
2026-09-14	0.5000	0.5000	0.5000	0.5000	-19.355%	1	13,215	+42.000%
2026-09-10	0.7000	0.7000	0.6200	0.6200	-17.333%	6	13,215	+14.516%
2026-09-09	0.7500	0.9100	0.7500	0.7500	-16.667%	221	13,214	-5.333%
2026-09-08	0.9000	0.9000	0.9000	0.9000	+9.756%	26	13,061	-21.111%
2026-09-04	0.7500	0.8400	0.7500	0.8200	-36.923%	108	12,927	-13.415%
2026-09-02	1.3000	1.3000	1.3000	1.3000	+41.304%	3	12,927	-45.385%
2026-08-31	0.9200	0.9200	0.9200	0.9200	+8.235%	1	12,930	-22.826%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-5.556%	1	12,931	-16.471%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-15.094%	1	12,931	-21.111%
2026-08-25	1.0600	1.0600	1.0400	1.0600	+6.000%	10	12,930	-33.019%
2026-08-24	0.9000	1.1500	0.9000	1.0000	-13.043%	245	12,920	-29.000%
2026-08-21	1.1000	1.1500	1.1000	1.1500	+21.053%	10	12,740	-38.261%
2026-08-13	0.9400	0.9500	0.9400	0.9500	-13.636%	3	12,740	-25.263%
2026-07-29	1.1200	1.1800	1.0500	1.1000	-5.983%	433	12,739	-35.455%
2026-07-28	1.1700	1.1700	1.1700	1.1700	-22.000%	6	13,114	-39.316%
2026-07-27	1.2000	1.5000	1.2000	1.5000	+36.364%	15	13,120	-52.667%
2026-07-24	1.3000	1.3000	1.1000	1.1000	-16.031%	105	13,120	-35.455%
2026-07-22	1.2600	1.3100	1.2600	1.3100	-7.092%	34	13,205	-45.802%
2026-07-21	1.2100	1.4100	1.2100	1.4100	+25.893%	769	13,171	-49.645%
2026-07-20	1.0500	1.1800	1.0500	1.1200	+6.667%	205	12,422	-36.607%
2026-07-17	1.1600	1.1600	1.0500	1.0500	-4.545%	48	12,217	-32.381%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-8.333%	20	12,197	-35.455%
2026-07-10	1.4000	1.4000	1.2000	1.2000	-30.636%	192	12,199	-40.833%
2026-07-06	1.0000	1.7300	1.0000	1.7300	+16.107%	3	12,007	-58.960%
2026-06-29	1.4900	1.4900	1.4900	1.4900	+8.759%	2	12,009	-52.349%
2026-06-26	1.3700	1.3700	1.3700	1.3700	-14.375%	2	12,011	-48.175%
2026-06-24	1.3200	1.6000	1.3200	1.6000	+25.984%	25	12,009	-55.625%
2026-06-22	1.4500	1.5600	1.1000	1.2700	-2.308%	188	11,989	-44.094%
2026-06-18	1.3400	1.3400	1.3000	1.3000	0.000%	1,013	10,807	-45.385%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+6.557%	1	10,807	-45.385%
2026-06-15	1.1000	1.2400	1.1000	1.2200	+7.018%	23	10,787	-41.803%
2026-06-12	1.1400	1.1500	1.1100	1.1400	+14.000%	20	10,787	-37.719%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-10.714%	10	10,787	-29.000%
2026-06-09	1.1500	1.1500	1.1200	1.1200	-20.000%	13	10,791	-36.607%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+3.704%	30	10,802	-49.286%
2026-06-04	1.4000	1.5000	1.3500	1.3500	-6.897%	22	10,772	-47.407%
2026-06-03	1.5000	1.5500	1.2500	1.4500	+20.833%	38	10,778	-51.034%
2026-06-02	1.3000	1.3700	1.1700	1.2000	-4.000%	518	10,768	-40.833%
2026-06-01	1.1000	1.2500	1.1000	1.2500	+20.192%	80	10,253	-43.200%
2026-05-29	1.0000	1.1000	0.8000	1.0400	-5.455%	7,047	10,213	-31.731%
2026-05-20	1.1000	1.1000	1.0400	1.1000	-15.385%	59	3,242	-35.455%
2026-05-14	1.3100	1.3100	1.3000	1.3000	+17.117%	2	3,184	-45.385%
2026-05-11	0.8600	1.2000	0.8000	1.1100	-0.893%	19	3,183	-36.036%
2026-05-07	1.3100	1.3100	0.9000	1.1200	-6.667%	20	3,166	-36.607%
2026-05-05	1.3500	1.3500	1.1500	1.2000	+4.348%	46	3,150	-40.833%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+27.778%	3	3,117	-38.261%
2026-05-01	1.4200	1.4200	0.9000	0.9000	-20.354%	36	3,082	-21.111%
2026-04-29	1.2000	1.2000	0.9000	1.1300	-3.419%	18	3,082	-37.168%
2026-04-28	1.2000	1.2300	1.1500	1.1700	-10.000%	21	3,072	-39.316%
2026-04-27	1.3000	1.4500	1.1200	1.3000	-9.722%	187	3,053	-45.385%
2026-04-23	1.4400	1.4400	1.4400	1.4400	+2.857%	3	2,876	-50.694%
2026-04-14	1.5000	1.5000	1.4000	1.4000	-5.405%	5	2,873	-49.286%
2026-04-10	1.4000	1.5000	1.4000	1.4800	+85.000%	4	2,869	-52.027%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-20.000%	1,001	2,866	-11.250%
2026-04-06	0.8900	1.0000	0.8900	1.0000	-20.000%	5	2,865	-29.000%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+13.636%	10	2,864	-43.200%
2026-03-31	1.0700	1.1500	0.9800	1.1000	+41.026%	19	2,864	-35.455%
2026-03-30	1.1500	1.1500	0.7500	0.7800	-32.759%	151	2,847	-8.974%
2026-03-27	1.2800	1.2800	0.7500	1.1600	-14.074%	399	2,737	-38.793%
2026-03-25	1.3500	1.3500	1.3500	1.3500	+48.352%	50	2,340	-47.407%
2026-03-24	1.1000	1.1000	0.8000	0.9100	+7.059%	911	2,340	-21.978%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,429	-16.471%
2026-03-16	1.1200	1.1200	0.8500	1.0500	-9.483%	120	1,429	-32.381%
2026-03-13	1.1600	1.1600	1.1600	1.1600	-17.143%	2	1,436	-38.793%
2026-03-04	1.4000	1.4000	1.4000	1.4000	0.000%	2	1,436	-49.286%
2026-02-27	1.2500	1.4000	1.2500	1.4000	-6.667%	9	1,434	-49.286%
2026-02-25	1.3000	1.5000	1.3000	1.5000	-6.250%	120	1,368	-52.667%
2026-02-13	1.9100	2.0000	1.6000	1.6000	+25.000%	97	1,368	-55.625%
2026-02-10	1.1000	1.2800	1.1000	1.2800	+42.222%	4	1,368	-44.531%
2026-02-09	0.9000	0.9000	0.9000	0.9000	+5.882%	3	1,368	-21.111%
2026-02-06	1.2000	1.2000	0.8500	0.8500	-15.000%	3	1,368	-16.471%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-13.043%	18	1,367	-29.000%
2026-02-02	1.1500	1.1500	1.1500	1.1500	+130.000%	100	1,353	-38.261%
2026-01-30	0.5000	1.3000	0.5000	0.5000	-66.887%	180	1,253	+42.000%
2026-01-27	1.5100	1.5100	1.5100	1.5100	+20.800%	1	1,169	-52.980%
2026-01-26	1.5000	1.5000	1.2500	1.2500	-16.107%	12	1,168	-43.200%
2026-01-23	1.3500	1.4900	1.3500	1.4900	+20.161%	56	1,169	-52.349%
2026-01-22	1.0500	1.2400	1.0500	1.2400	0.000%	8	1,170	-42.742%
2026-01-20	1.1000	1.2400	1.1000	1.2400	+15.888%	63	1,167	-42.742%
2026-01-16	1.1000	1.1500	1.0000	1.0700	+4.902%	263	844	-33.645%
2026-01-15	0.9500	1.0200	0.9500	1.0200	+5.155%	200	844	-30.392%
2026-01-12	0.9000	0.9700	0.9000	0.9700	+2.105%	209	644	-26.804%
2026-01-09	0.8100	1.0000	0.8000	0.9500	+23.377%	27	435	-25.263%
2026-01-07	0.7700	0.7700	0.7700	0.7700	+45.283%	1	410	-7.792%
2026-01-05	0.5700	0.5700	0.5300	0.5300	-37.647%	102	409	+33.962%
2026-01-02	0.7000	0.8500	0.7000	0.8500	+6.250%	186	309	-16.471%
2025-12-30	0.9500	0.9500	0.8000	0.8000	+6.667%	2	158	-11.250%
2025-12-29	0.8500	0.8500	0.7500	0.7500	-40.000%	2	157	-5.333%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+31.579%	10	158	-43.200%
2025-12-24	0.7500	0.9500	0.7500	0.9500	+31.944%	21	149	-25.263%
2025-12-23	0.5000	0.7200	0.5000	0.7200	+14.286%	9	149	-1.389%
2025-12-22	0.7000	0.7000	0.5000	0.6300	+26.000%	64	147	+12.698%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-23.077%	2	163	+42.000%
2025-12-16	0.3500	0.6500	0.3300	0.6500	+109.677%	11	163	+9.231%
2025-12-12	0.3500	0.3500	0.3100	0.3100	-22.500%	2	163	+129.032%
2025-12-11	0.2700	0.4000	0.2500	0.4000	-90.476%	40	163	+77.500%
2025-12-09	4.2000	4.2000	4.2000	4.2000	-16.000%	5	137	-83.095%
2025-12-08	5.0000	5.0000	5.0000	5.0000	+14.679%	40	142	-85.800%
2025-11-18	5.2000	5.2000	4.3600	4.3600	-4.386%	4	102	-83.716%
2025-11-14	4.2500	5.1000	4.2500	4.5600	+3.636%	8	104	-84.430%
2025-11-13	4.4000	4.4000	4.4000	4.4000	-12.000%	2	112	-83.864%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+11.111%	1	109	-85.800%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+19.681%	1	109	-84.222%
2025-11-04	3.7600	3.7600	3.7600	3.7600	-16.444%	1	108	-81.117%
2025-10-31	4.5000	4.5000	4.5000	4.5000	+6.132%	1	109	-84.222%
2025-10-28	4.2400	4.2400	4.2400	4.2400	-0.703%	1	108	-83.255%
2025-10-27	4.2000	4.8000	4.2000	4.2700	-5.531%	3	104	-83.372%
2025-10-22	4.2000	4.5200	4.2000	4.5200	+37.386%	10	104	-84.292%
2025-10-14	3.2900	3.2900	3.2900	3.2900	-6.000%	4	94	-78.419%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+16.667%	1	90	-79.714%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+1.695%	10	89	-76.333%
2025-09-19	3.0000	3.0000	2.9500	2.9500	-1.667%	3	99	-75.932%
2025-09-18	3.0000	3.0000	3.0000	3.0000	0.000%	10	96	-76.333%
2025-09-08	3.2000	3.3300	3.0000	3.0000	+7.143%	63	86	-76.333%
2025-09-04	2.8000	2.8000	2.8000	2.8000	-5.085%	1	23	-74.643%
2025-09-02	2.9500	2.9500	2.9500	2.9500	+20.408%	1	22	-75.932%
2025-08-27	2.4500	2.4500	2.4500	2.4500	-2.000%	2	21	-71.020%
2025-08-26	4.0000	4.0000	2.5000	2.5000	0.000%	21	2	-71.600%
2025-08-21	2.5000	2.5000	2.5000	2.5000	0.000%	2	2	-71.600%

.dark-mode .M31NYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M31NYm{ color: #333333; background-color: white; border: 2px solid #333333; }RZLT20270115C10RZLT Jan 15 2027 10.00 Call (RZLT270115C00010000)option OPRA

RZLT20270115C10
RZLT Jan 15 2027 10.00 Call (RZLT270115C00010000)
option OPRA