Dark

RZLT20270115C5
RZLT Jan 15 2027 5.00 Call (RZLT270115C00005000)
option OPRA

EOD

Sep 25, 2026

1.02-10.526%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0200	1.0200	1.0200	1.0200	-10.526%	2	1,544	0.000%
2026-09-24	1.1400	1.1400	1.1400	1.1400	-10.236%	1	1,544	-10.526%
2026-09-23	1.2700	1.2700	1.2700	1.2700	-0.781%	1	1,545	-19.685%
2026-09-22	1.1000	1.2800	1.0000	1.2800	+28.000%	6	1,545	-20.313%
2026-09-21	1.0000	1.0000	1.0000	1.0000	-4.762%	5	1,543	+2.000%
2026-09-18	1.0500	1.0500	1.0500	1.0500	-19.847%	10	1,543	-2.857%
2026-09-17	1.3100	1.3100	1.3100	1.3100	+15.929%	3	1,543	-22.137%
2026-09-16	1.5000	1.5000	1.1300	1.1300	-22.069%	41	1,543	-9.735%
2026-09-15	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,503	-29.655%
2026-09-09	1.7100	1.7100	1.4000	1.4000	-9.677%	220	1,503	-27.143%
2026-09-04	1.7500	1.7500	1.5500	1.5500	-6.061%	110	1,379	-34.194%
2026-09-03	1.6500	1.6500	1.6500	1.6500	+26.923%	20	1,379	-38.182%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-25.287%	3	1,359	-21.538%
2026-08-31	1.6000	1.7400	1.6000	1.7400	-5.946%	11	1,359	-41.379%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-10.194%	1	1,363	-44.865%
2026-08-25	2.0600	2.0600	2.0400	2.0600	+13.812%	10	1,363	-50.485%
2026-08-24	2.1500	2.1500	1.8100	1.8100	-6.218%	201	1,363	-43.646%
2026-08-13	1.9300	1.9300	1.9300	1.9300	+7.222%	1	1,363	-47.150%
2026-08-12	1.8000	1.8000	1.8000	1.8000	0.000%	3	1,362	-43.333%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,365	-43.333%
2026-07-31	1.7500	1.7500	1.7500	1.7500	-15.865%	3	1,365	-41.714%
2026-07-28	2.0800	2.0800	2.0800	2.0800	0.000%	3	1,362	-50.962%
2026-07-27	2.0800	2.0800	2.0800	2.0800	-0.952%	10	1,359	-50.962%
2026-07-24	2.1000	2.1000	2.1000	2.1000	+3.448%	4	1,349	-51.429%
2026-07-23	2.0300	2.0300	2.0300	2.0300	-2.404%	7	1,349	-49.754%
2026-07-21	1.8900	2.0800	1.8800	2.0800	+6.667%	201	1,349	-50.962%
2026-07-20	1.7000	1.9500	1.7000	1.9500	+5.978%	20	1,148	-47.692%
2026-07-17	1.6200	1.9000	1.6000	1.8400	+2.793%	39	1,163	-44.565%
2026-07-16	2.0500	2.0500	1.7000	1.7900	-4.278%	16	1,158	-43.017%
2026-07-13	2.1000	2.1000	1.6500	1.8700	-10.952%	216	1,173	-45.455%
2026-07-10	2.1000	2.2500	2.1000	2.1000	-8.696%	26	1,051	-51.429%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-2.128%	2	1,027	-55.652%
2026-07-02	2.3400	2.3500	2.3400	2.3500	+10.849%	11	1,027	-56.596%
2026-07-01	2.4200	2.4200	2.1000	2.1200	-11.667%	11	1,027	-51.887%
2026-06-30	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,029	-57.500%
2026-06-29	2.2500	2.2500	2.2500	2.2500	+9.756%	5	1,029	-54.667%
2026-06-24	2.2000	2.2000	2.0500	2.0500	-6.818%	3	1,024	-50.244%
2026-06-23	2.4000	2.4000	2.2000	2.2000	+7.317%	16	1,023	-53.636%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-6.393%	2	1,018	-50.244%
2026-06-18	2.2600	2.2600	2.1900	2.1900	+12.308%	30	1,037	-53.425%
2026-06-17	2.0000	2.4000	1.9500	1.9500	+38.298%	32	1,037	-47.692%
2026-06-09	1.4100	1.4100	1.4100	1.4100	-23.784%	12	1,037	-27.660%
2026-06-03	2.1400	2.1400	1.8500	1.8500	-2.632%	4	1,037	-44.865%
2026-06-02	1.7500	2.0300	1.6500	1.9000	+15.152%	33	1,037	-46.316%
2026-06-01	1.6500	1.6500	1.6500	1.6500	+5.769%	71	1,022	-38.182%
2026-05-29	1.3500	1.5600	1.3500	1.5600	+20.000%	5	951	-34.615%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-13.333%	2	948	-21.538%
2026-05-22	1.4000	1.5000	1.4000	1.5000	-1.961%	7	948	-32.000%
2026-05-18	1.5300	1.5300	1.5300	1.5300	-1.290%	3	943	-33.333%
2026-05-13	1.7000	1.7000	1.5500	1.5500	-3.125%	2	943	-34.194%
2026-05-12	1.6000	1.6000	1.6000	1.6000	+11.111%	50	941	-36.250%
2026-05-11	1.4400	1.4400	1.4400	1.4400	+1.408%	5	941	-29.167%
2026-05-07	2.1000	2.1000	1.4200	1.4200	-10.127%	20	941	-28.169%
2026-05-05	1.5400	2.0500	1.4900	1.5800	-26.512%	46	922	-35.443%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+30.303%	3	903	-52.558%
2026-05-01	1.6000	1.8500	1.4600	1.6500	+3.125%	57	848	-38.182%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+6.667%	3	848	-36.250%
2026-04-29	1.4900	1.5000	1.4900	1.5000	+3.448%	13	845	-32.000%
2026-04-28	1.4700	1.6300	1.4000	1.4500	-14.706%	26	845	-29.655%
2026-04-27	1.3500	1.9000	1.3500	1.7000	+17.241%	182	822	-40.000%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-12.121%	1	680	-29.655%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-8.333%	1	679	-38.182%
2026-04-17	1.8000	1.8000	1.8000	1.8000	0.000%	1	678	-43.333%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-1.639%	1	678	-43.333%
2026-04-10	1.8000	1.8300	1.8000	1.8300	+14.375%	26	678	-44.262%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-20.000%	1	677	-36.250%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+29.870%	2	677	-49.000%
2026-03-31	1.5400	1.5400	1.5400	1.5400	-13.966%	1	675	-33.766%
2026-03-30	1.5000	1.8300	1.4500	1.7900	+11.875%	24	676	-43.017%
2026-03-27	1.6000	1.7200	1.5500	1.6000	+3.226%	49	688	-36.250%
2026-03-26	1.6000	1.6000	1.5500	1.5500	-1.274%	20	664	-34.194%
2026-03-25	1.3500	1.7000	1.3500	1.5700	+42.727%	12	644	-35.032%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-12.000%	10	635	-7.273%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-19.355%	5	635	-18.400%
2026-03-06	1.6500	1.6500	1.5500	1.5500	-6.061%	35	630	-34.194%
2026-03-02	1.6500	1.6500	1.6500	1.6500	0.000%	1	595	-38.182%
2026-02-27	1.1000	1.6500	1.1000	1.6500	-10.811%	17	595	-38.182%
2026-02-26	1.8500	1.8500	1.8500	1.8500	-5.128%	1	579	-44.865%
2026-02-24	1.8500	1.9500	1.7600	1.9500	+14.706%	25	580	-47.692%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-15.000%	1	556	-40.000%
2026-02-18	2.0400	2.0400	1.9800	2.0000	-2.439%	32	555	-49.000%
2026-02-13	2.2000	2.2000	2.0000	2.0500	+46.429%	102	542	-50.244%
2026-02-11	1.5500	1.5500	1.4000	1.4000	-6.667%	2	542	-27.143%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-7.407%	50	541	-32.000%
2026-02-02	1.6200	1.6200	1.6200	1.6200	-7.429%	100	491	-37.037%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+10.063%	1	491	-41.714%
2026-01-26	1.5900	1.5900	1.5900	1.5900	-14.054%	5	491	-35.849%
2026-01-23	1.7500	1.8500	1.3500	1.8500	+8.824%	12	491	-44.865%
2026-01-22	1.5000	1.7000	1.3000	1.7000	+18.881%	63	480	-40.000%
2026-01-16	1.4300	1.4300	1.4300	1.4300	+10.000%	1	431	-28.671%
2026-01-15	1.3000	1.3000	1.3000	1.3000	-3.704%	1	431	-21.538%
2026-01-14	1.3500	1.3500	1.3500	1.3500	+22.727%	5	430	-24.444%
2026-01-08	1.0000	1.1000	1.0000	1.1000	+22.222%	60	425	-7.273%
2026-01-06	0.8500	0.9700	0.8500	0.9000	+200.000%	5	375	+13.333%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-68.421%	2	377	+240.000%
2025-12-30	1.0000	1.0000	0.9000	0.9500	-5.000%	5	377	+7.368%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-13.043%	1	374	+2.000%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-15.441%	2	373	-11.304%
2025-12-24	1.7500	1.7500	1.3600	1.3600	+36.000%	6	369	-25.000%
2025-12-23	0.9000	1.0000	0.9000	1.0000	+53.846%	4	369	+2.000%
2025-12-22	0.8300	0.8500	0.6500	0.6500	-27.778%	12	368	+56.923%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-3.226%	10	376	+13.333%
2025-12-17	1.1000	1.1000	0.8000	0.9300	+34.783%	80	386	+9.677%
2025-12-16	0.6000	1.0500	0.6000	0.6900	+35.294%	106	341	+47.826%
2025-12-15	0.5500	0.5500	0.5100	0.5100	-15.000%	51	367	+100.000%
2025-12-12	0.5000	0.6000	0.4500	0.6000	+62.162%	31	416	+70.000%
2025-12-11	0.3000	0.5500	0.2800	0.3700	-94.638%	276	392	+175.676%
2025-12-08	8.0000	8.0000	6.9000	6.9000	-1.429%	11	297	-85.217%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+7.692%	5	286	-85.429%
2025-11-18	6.5000	6.5000	6.5000	6.5000	0.000%	2	301	-84.308%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+18.182%	5	303	-84.308%
2025-10-23	5.5000	5.5000	5.5000	5.5000	+6.383%	1	308	-81.455%
2025-09-24	4.5200	5.1700	4.5200	5.1700	+14.381%	20	307	-80.271%
2025-09-12	4.9000	4.9000	4.4500	4.5200	-1.739%	30	287	-77.434%
2025-09-08	4.5000	4.6000	4.5000	4.6000	-2.128%	32	258	-77.826%
2025-09-05	4.8300	4.9000	4.4300	4.7000	+34.286%	88	266	-78.298%
2025-08-25	3.5000	3.5000	3.5000	3.5000	-6.915%	5	178	-70.857%
2025-08-21	3.7600	3.7600	3.7600	3.7600	+5.915%	8	183	-72.872%
2025-08-14	3.5500	3.5500	3.5500	3.5500	+18.333%	4	191	-71.268%
2025-08-11	3.3000	3.3000	3.0000	3.0000	+7.143%	60	191	-66.000%
2025-08-06	2.8000	2.8000	2.8000	2.8000	-6.667%	1	131	-63.571%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-11.765%	10	131	-66.000%
2025-07-25	3.4000	3.4000	3.4000	3.4000	+17.241%	1	141	-70.000%
2025-07-21	3.2000	3.2000	2.9000	2.9000	+16.000%	2	140	-64.828%
2025-07-14	2.5000	2.5000	2.5000	2.5000	-5.303%	1	138	-59.200%
2025-07-10	2.6400	2.6400	2.6400	2.6400	-50.654%	1	139	-61.364%
2025-05-27	5.3500	5.3500	5.3500	5.3500	+256.667%	5	138	-80.935%
2025-05-20	1.5000	1.5000	1.5000	1.5000	-18.919%	20	133	-32.000%
2025-05-19	1.8500	1.8500	1.8500	1.8500	+15.625%	25	113	-44.865%
2025-05-15	1.6000	1.6000	1.6000	1.6000	-5.882%	6	88	-36.250%
2025-05-14	1.7000	1.7000	1.7000	1.7000	-10.526%	25	82	-40.000%
2025-05-13	1.9000	1.9000	1.9000	1.9000	+26.667%	25	57	-46.316%
2025-05-01	1.5000	1.5000	1.5000	1.5000	+21.951%	20	35	-32.000%
2025-04-29	1.2300	1.2300	1.2300	1.2300	-20.645%	4	15	-17.073%
2025-04-28	1.5500	1.5500	1.5500	1.5500	-12.429%	3	11	-34.194%
2025-04-24	1.7700	1.7700	1.7700	1.7700	+53.913%	3	11	-42.373%
2025-04-14	1.1500	1.1500	1.1500	1.1500	-53.061%	1	8	-11.304%
2025-02-10	2.4500	2.4500	2.4500	2.4500	-14.035%	5	7	-58.367%
2025-01-27	2.8500	2.8500	2.8500	2.8500	+7.547%	1	2	-64.211%
2025-01-06	3.3000	3.3000	2.6500	2.6500	+19.910%	2	1	-61.509%
2025-01-02	2.2100	2.2100	2.2100	2.2100	-50.780%	1	1	-53.846%
2024-12-18	4.4900	4.4900	4.4900	4.4900	0.000%	1	1	-77.283%

.dark-mode .t87Jt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t87Jt6{ color: #333333; background-color: white; border: 2px solid #333333; }RZLT20270115C5RZLT Jan 15 2027 5.00 Call (RZLT270115C00005000)option OPRA

RZLT20270115C5
RZLT Jan 15 2027 5.00 Call (RZLT270115C00005000)
option OPRA