Dark

RZLV20260821C2.5
RZLV Aug 21 2026 2.50 Call (RZLV260821C00002500)
option OPRA

EOD

Aug 10, 2026

0.30000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3500	0.3000	0.3000	0.000%	12	5,399	0.000%
2026-08-07	0.2700	0.3200	0.2000	0.3000	+36.364%	266	5,401	0.000%
2026-08-06	0.3400	0.3400	0.2000	0.2200	-37.143%	42	5,395	+36.364%
2026-08-05	0.3000	0.4000	0.3000	0.3500	+2.941%	48	5,393	-14.286%
2026-08-04	0.3000	0.3600	0.2900	0.3400	+36.000%	379	5,374	-11.765%
2026-08-03	0.2000	0.2700	0.2000	0.2500	+25.000%	830	5,353	+20.000%
2026-07-31	0.1800	0.2000	0.1500	0.2000	+17.647%	399	5,317	+50.000%
2026-07-30	0.1600	0.2000	0.1500	0.1700	+13.333%	108	5,457	+76.471%
2026-07-29	0.1800	0.1800	0.1500	0.1500	-6.250%	92	5,455	+100.000%
2026-07-28	0.1500	0.2000	0.1500	0.1600	0.000%	244	5,439	+87.500%
2026-07-27	0.2000	0.2500	0.1500	0.1600	-20.000%	142	5,339	+87.500%
2026-07-24	0.2000	0.2000	0.1700	0.2000	0.000%	138	5,318	+50.000%
2026-07-23	0.2000	0.2000	0.1700	0.2000	-9.091%	127	5,271	+50.000%
2026-07-22	0.2400	0.2400	0.2200	0.2200	-12.000%	2	5,304	+36.364%
2026-07-21	0.2500	0.2500	0.2000	0.2500	+13.636%	47	5,302	+20.000%
2026-07-20	0.2200	0.2500	0.1500	0.2200	-18.519%	250	5,293	+36.364%
2026-07-17	0.2000	0.2700	0.2000	0.2700	+8.000%	1,595	5,269	+11.111%
2026-07-16	0.2800	0.3000	0.2000	0.2500	-28.571%	47	4,692	+20.000%
2026-07-15	0.3500	0.3500	0.2500	0.3500	-12.500%	61	4,687	-14.286%
2026-07-14	0.3000	0.4000	0.2500	0.4000	+14.286%	339	4,712	-25.000%
2026-07-13	0.4000	0.4000	0.3500	0.3500	-16.667%	151	4,623	-14.286%
2026-07-10	0.3500	0.4200	0.3500	0.4200	0.000%	52	4,472	-28.571%
2026-07-09	0.4000	0.4500	0.4000	0.4200	+2.439%	795	4,439	-28.571%
2026-07-08	0.5500	0.5500	0.4100	0.4100	-18.000%	9	4,205	-26.829%
2026-07-07	0.5000	0.5300	0.5000	0.5000	-10.714%	7	4,204	-40.000%
2026-07-06	0.6500	0.6500	0.4000	0.5600	-3.448%	262	4,209	-46.429%
2026-07-02	0.6500	0.7200	0.5000	0.5800	-27.500%	329	4,016	-48.276%
2026-07-01	0.8500	0.9000	0.7500	0.8000	-4.762%	223	4,016	-62.500%
2026-06-30	0.6000	0.9000	0.5500	0.8400	+86.667%	494	3,806	-64.286%
2026-06-29	0.4000	0.4500	0.4000	0.4500	+18.421%	25	3,479	-33.333%
2026-06-26	0.3700	0.4000	0.3700	0.3800	-5.000%	5	3,463	-21.053%
2026-06-25	0.4300	0.4300	0.4000	0.4000	-11.111%	19	3,458	-25.000%
2026-06-24	0.4300	0.4700	0.4300	0.4500	-10.000%	17	3,452	-33.333%
2026-06-23	0.4500	0.5000	0.4500	0.5000	-9.091%	200	3,442	-40.000%
2026-06-22	0.5000	0.5500	0.5000	0.5500	+7.843%	3	3,441	-45.455%
2026-06-18	0.5000	0.5100	0.5000	0.5100	+4.082%	1,510	4,407	-41.176%
2026-06-17	0.5500	0.5500	0.4500	0.4900	+8.889%	17	4,407	-38.776%
2026-06-16	0.6500	0.6500	0.4500	0.4500	-18.182%	21	4,407	-33.333%
2026-06-15	0.5700	0.5800	0.5500	0.5500	-21.429%	9	4,393	-45.455%
2026-06-12	0.6500	0.7500	0.6500	0.7000	+59.091%	115	4,393	-57.143%
2026-06-11	0.4200	0.4500	0.4000	0.4400	+7.317%	55	4,393	-31.818%
2026-06-10	0.3900	0.4200	0.3900	0.4100	+13.889%	51	4,338	-26.829%
2026-06-09	0.4000	0.4000	0.3500	0.3600	-10.000%	295	4,288	-16.667%
2026-06-08	0.3700	0.5000	0.3700	0.4000	+2.564%	173	4,021	-25.000%
2026-06-05	0.4500	0.4500	0.3900	0.3900	-17.021%	143	3,999	-23.077%
2026-06-04	0.5500	0.5500	0.4700	0.4700	-27.692%	42	3,955	-36.170%
2026-06-03	0.6000	0.6500	0.6000	0.6500	-7.143%	5	3,917	-53.846%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	50	3,915	-57.143%
2026-06-01	0.7500	0.9000	0.6500	0.6500	-18.750%	24	3,865	-53.846%
2026-05-29	0.7500	0.9500	0.6900	0.8000	+23.077%	280	3,869	-62.500%
2026-05-28	0.6100	0.6800	0.6000	0.6500	+30.000%	95	3,762	-53.846%
2026-05-27	0.5500	0.5500	0.5000	0.5000	-10.714%	5	3,746	-40.000%
2026-05-26	0.6000	0.6000	0.5600	0.5600	+1.818%	10	3,741	-46.429%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+3.774%	181	3,731	-45.455%
2026-05-21	0.4700	0.5300	0.4700	0.5300	+8.163%	8	3,555	-43.396%
2026-05-20	0.4800	0.5000	0.4600	0.4900	0.000%	61	3,555	-38.776%
2026-05-19	0.5500	0.5500	0.4900	0.4900	-2.000%	177	3,514	-38.776%
2026-05-18	0.5000	0.5200	0.4500	0.5000	-16.667%	421	3,514	-40.000%
2026-05-15	0.5500	0.6000	0.5000	0.6000	0.000%	112	3,514	-50.000%
2026-05-14	0.5700	0.6500	0.5700	0.6000	-7.692%	344	2,965	-50.000%
2026-05-13	0.7000	0.7500	0.6500	0.6500	-13.333%	266	2,652	-53.846%
2026-05-12	0.7500	0.8000	0.6800	0.7500	+19.048%	56	2,652	-60.000%
2026-05-11	0.6000	0.6600	0.6000	0.6300	+26.000%	149	2,652	-52.381%
2026-05-08	0.5000	0.5000	0.4500	0.5000	-5.660%	167	2,754	-40.000%
2026-05-07	0.5800	0.5900	0.5300	0.5300	+10.417%	44	2,706	-43.396%
2026-05-06	0.5400	0.5400	0.4800	0.4800	-12.727%	39	2,627	-37.500%
2026-05-05	0.6500	0.6500	0.5200	0.5500	-15.385%	23	2,589	-45.455%
2026-05-04	0.7700	0.7700	0.6500	0.6500	-1.515%	2	2,566	-53.846%
2026-05-01	0.6000	0.6800	0.6000	0.6600	-5.714%	9	2,563	-54.545%
2026-04-30	0.6500	0.7000	0.6500	0.7000	+20.690%	51	2,563	-57.143%
2026-04-29	0.6500	0.6500	0.5800	0.5800	-17.143%	6	2,552	-48.276%
2026-04-24	0.7000	0.7000	0.7000	0.7000	0.000%	8	2,546	-57.143%
2026-04-23	0.8000	0.8000	0.7000	0.7000	-17.647%	12	2,554	-57.143%
2026-04-22	0.7500	0.8500	0.7500	0.8500	+13.333%	7	2,542	-64.706%
2026-04-21	0.8000	0.8000	0.7500	0.7500	-11.765%	28	2,538	-60.000%
2026-04-17	0.8500	0.8500	0.8000	0.8500	+6.250%	33	2,538	-64.706%
2026-04-16	0.8000	0.8000	0.7300	0.8000	-5.882%	6	2,505	-62.500%
2026-04-15	0.8300	0.9000	0.8000	0.8500	+6.250%	69	2,507	-64.706%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+12.676%	15	2,469	-62.500%
2026-04-13	0.5900	0.7100	0.5900	0.7100	+1.429%	131	2,454	-57.746%
2026-04-10	0.7000	0.7000	0.6000	0.7000	-12.500%	61	2,325	-57.143%
2026-04-09	0.7500	0.8000	0.7500	0.8000	-11.111%	16	2,266	-62.500%
2026-04-08	1.0000	1.0000	0.8900	0.9000	0.000%	416	2,280	-66.667%
2026-04-07	0.8500	0.9000	0.8500	0.9000	-16.667%	127	1,871	-66.667%
2026-04-06	1.1500	1.1500	1.0100	1.0800	-7.692%	22	1,751	-72.222%
2026-04-02	1.2000	1.2000	1.1700	1.1700	0.000%	51	1,784	-74.359%
2026-04-01	0.9900	1.1700	0.9900	1.1700	+74.627%	11	1,784	-74.359%
2026-03-31	0.7800	0.7800	0.6700	0.6700	-17.284%	35	1,787	-55.224%
2026-03-30	0.9500	0.9500	0.7300	0.8100	+2.532%	109	1,775	-62.963%
2026-03-25	1.0000	1.0000	0.7900	0.7900	-7.059%	532	1,675	-62.025%
2026-03-24	0.9000	0.9000	0.8500	0.8500	-5.556%	502	1,145	-64.706%
2026-03-23	1.0900	1.0900	0.9000	0.9000	0.000%	101	759	-66.667%
2026-03-20	0.8500	0.9000	0.8500	0.9000	+5.882%	4	658	-66.667%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-19.811%	6	654	-64.706%
2026-03-16	1.1000	1.1000	1.0000	1.0600	+9.278%	46	649	-71.698%
2026-03-13	0.9500	0.9700	0.9500	0.9700	-7.619%	12	651	-69.072%
2026-03-12	1.0000	1.0500	1.0000	1.0500	-1.869%	14	653	-71.429%
2026-03-11	1.1000	1.1500	1.0700	1.0700	-2.727%	53	647	-71.963%
2026-03-10	1.1000	1.1300	1.1000	1.1000	+18.280%	9	663	-72.727%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-13.889%	6	666	-67.742%
2026-03-06	1.0900	1.0900	1.0800	1.0800	+20.000%	41	669	-72.222%
2026-03-04	1.0000	1.0000	0.9000	0.9000	+20.000%	6	635	-66.667%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-2.597%	28	632	-60.000%
2026-02-24	0.7200	0.8000	0.7200	0.7700	+10.000%	121	632	-61.039%
2026-02-23	0.6600	0.7000	0.6600	0.7000	0.000%	5	649	-57.143%
2026-02-20	0.8600	0.8600	0.7000	0.7000	-2.778%	11	646	-57.143%
2026-02-18	0.7200	0.7200	0.7200	0.7200	-1.370%	1	644	-58.333%
2026-02-17	0.8000	0.8000	0.7000	0.7300	-18.889%	22	644	-58.904%
2026-02-11	0.9100	0.9100	0.8500	0.9000	-14.286%	34	623	-66.667%
2026-02-10	1.0800	1.0800	1.0500	1.0500	0.000%	4	616	-71.429%
2026-02-06	1.0200	1.0500	1.0100	1.0500	+40.000%	20	619	-71.429%
2026-02-05	0.8300	0.8300	0.7500	0.7500	-7.407%	3	604	-60.000%
2026-02-04	1.0000	1.0000	0.8100	0.8100	-17.347%	11	606	-62.963%
2026-02-03	0.9700	0.9800	0.9200	0.9800	-6.667%	15	595	-69.388%
2026-02-02	1.0400	1.0700	1.0000	1.0500	0.000%	20	582	-71.429%
2026-01-30	1.0000	1.0500	0.9500	1.0500	-16.000%	62	564	-71.429%
2026-01-28	1.2500	1.2500	1.2500	1.2500	+8.696%	1	507	-76.000%
2026-01-27	1.1200	1.1500	1.1200	1.1500	-11.538%	11	506	-73.913%
2026-01-26	1.2500	1.3000	1.2500	1.3000	-10.345%	5	506	-76.923%
2026-01-23	1.4100	1.5000	1.4100	1.4500	-19.444%	14	502	-79.310%
2026-01-21	1.8500	1.8500	1.5800	1.8000	+2.857%	5	491	-83.333%
2026-01-20	2.5000	2.5000	1.7500	1.7500	-30.000%	5	489	-82.857%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-15.254%	2	489	-88.000%
2026-01-15	2.9500	2.9500	2.9500	2.9500	+47.500%	1	489	-89.831%
2026-01-14	1.6500	2.0000	1.6500	2.0000	+11.111%	92	488	-85.000%
2026-01-13	2.4000	2.4000	1.7000	1.8000	-10.000%	417	480	-83.333%
2026-01-12	2.2000	2.3000	1.9000	2.0000	-2.439%	16	538	-85.000%
2026-01-09	2.0500	2.0500	2.0500	2.0500	+24.242%	4	532	-85.366%
2026-01-07	1.4200	1.6500	1.4200	1.6500	+22.222%	13	536	-81.818%
2026-01-06	1.3500	1.3500	1.3500	1.3500	+22.727%	1	524	-77.778%
2025-12-30	1.2500	1.2500	1.1000	1.1000	-6.780%	3	524	-72.727%
2025-12-29	1.1800	1.1800	1.1800	1.1800	+0.855%	1	521	-74.576%
2025-12-26	1.2000	1.2000	1.1700	1.1700	-5.645%	7	520	-74.359%
2025-12-23	1.3000	1.3000	1.2400	1.2400	-3.125%	6	519	-75.806%
2025-12-22	1.2800	1.2800	1.2800	1.2800	+15.315%	5	513	-76.563%
2025-12-19	1.1500	1.1500	1.0700	1.1100	0.000%	508	508	-72.973%

.dark-mode .MbB6y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbB6y5{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20260821C2.5RZLV Aug 21 2026 2.50 Call (RZLV260821C00002500)option OPRA

RZLV20260821C2.5
RZLV Aug 21 2026 2.50 Call (RZLV260821C00002500)
option OPRA