Dark

RZLV20260821C2
RZLV Aug 21 2026 2.00 Call (RZLV260821C00002000)
option OPRA

EOD

Aug 10, 2026

0.7500+8.696%(+0.0600)1,113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.7800	0.7000	0.7500	+8.696%	1,113	3,933	0.000%
2026-08-07	0.6500	0.7500	0.6100	0.6900	+15.000%	2,384	4,887	+8.696%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-25.000%	2	6,847	+25.000%
2026-08-05	0.6000	0.8000	0.5500	0.8000	+15.942%	1,212	6,849	-6.250%
2026-08-04	0.6500	0.7400	0.6300	0.6900	+21.053%	489	8,061	+8.696%
2026-08-03	0.5000	0.6000	0.5000	0.5700	+16.327%	13	8,571	+31.579%
2026-07-31	0.4900	0.4900	0.4900	0.4900	+25.641%	10	8,583	+53.061%
2026-07-30	0.3900	0.3900	0.3900	0.3900	-2.500%	10	8,593	+92.308%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+5.263%	2	8,603	+87.500%
2026-07-27	0.4700	0.4700	0.3800	0.3800	0.000%	54	8,601	+97.368%
2026-07-24	0.5500	0.5500	0.3700	0.3800	-15.556%	310	8,550	+97.368%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-10.000%	2	8,260	+66.667%
2026-07-21	0.4900	0.5000	0.4900	0.5000	+2.041%	61	8,258	+50.000%
2026-07-20	0.4500	0.4900	0.4100	0.4900	+16.667%	304	8,298	+53.061%
2026-07-17	0.5000	0.5000	0.4200	0.4200	-16.000%	3	8,035	+78.571%
2026-07-16	0.4800	0.5500	0.4800	0.5000	-9.091%	27	8,032	+50.000%
2026-07-15	0.6000	0.6000	0.5500	0.5500	-9.836%	434	8,005	+36.364%
2026-07-14	0.6300	0.6300	0.5500	0.6100	+10.909%	881	7,595	+22.951%
2026-07-13	0.6500	0.7000	0.5500	0.5500	-21.429%	845	6,714	+36.364%
2026-07-10	0.7000	0.7100	0.6700	0.7000	-1.408%	36	6,286	+7.143%
2026-07-09	0.7000	0.7500	0.6500	0.7100	0.000%	1,802	6,262	+5.634%
2026-07-08	0.7500	0.7500	0.7000	0.7100	-5.333%	143	4,715	+5.634%
2026-07-07	0.8900	0.9000	0.7500	0.7500	-11.765%	410	4,582	0.000%
2026-07-06	0.8000	0.9500	0.7500	0.8500	+3.659%	406	4,423	-11.765%
2026-07-02	1.0000	1.1500	0.8200	0.8200	-28.070%	363	3,976	-8.537%
2026-07-01	1.1500	1.2300	1.1400	1.1400	-8.800%	1,109	3,976	-34.211%
2026-06-30	0.8000	1.3000	0.7700	1.2500	+71.233%	1,467	3,186	-40.000%
2026-06-29	0.6500	0.7300	0.6500	0.7300	+21.667%	11	4,201	+2.740%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-11.765%	30	4,191	+25.000%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-4.225%	1	4,161	+10.294%
2026-06-23	0.7700	0.8000	0.7100	0.7100	-16.471%	6	4,162	+5.634%
2026-06-22	0.7500	0.8500	0.7500	0.8500	+10.390%	4	4,162	-11.765%
2026-06-17	0.7700	0.7700	0.7700	0.7700	+2.667%	3	4,161	-2.597%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-15.730%	1,500	4,161	0.000%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+4.706%	1	3,526	-15.730%
2026-06-12	0.9500	1.0500	0.8000	0.8500	+32.813%	1,517	3,526	-11.765%
2026-06-11	0.6400	0.6400	0.6400	0.6400	+6.667%	1	3,526	+17.188%
2026-06-10	0.5000	0.6000	0.5000	0.6000	-3.226%	195	3,526	+25.000%
2026-06-09	0.6500	0.6500	0.6200	0.6200	-4.615%	19	3,367	+20.968%
2026-06-08	0.6500	0.6500	0.6500	0.6500	+18.182%	1	3,348	+15.385%
2026-06-05	0.7000	0.7000	0.5500	0.5500	-30.380%	66	3,347	+36.364%
2026-06-03	0.8300	0.8300	0.7900	0.7900	-16.842%	45	3,283	-5.063%
2026-06-02	1.0000	1.0000	0.9500	0.9500	-17.391%	182	3,288	-21.053%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+4.545%	1	3,126	-34.783%
2026-05-29	1.1000	1.1500	1.1000	1.1000	+29.412%	170	3,127	-31.818%
2026-05-28	0.9500	0.9500	0.8500	0.8500	+13.333%	30	3,262	-11.765%
2026-05-27	0.7400	0.7500	0.7400	0.7500	-5.063%	45	3,282	0.000%
2026-05-26	0.8500	0.8500	0.7900	0.7900	-1.250%	12	3,287	-5.063%
2026-05-22	0.8500	0.8500	0.7500	0.8000	+6.667%	148	3,277	-6.250%
2026-05-21	0.6700	0.7500	0.6700	0.7500	+7.143%	20	3,325	0.000%
2026-05-20	0.7000	0.7000	0.7000	0.7000	0.000%	6	3,325	+7.143%
2026-05-19	0.7000	0.7200	0.7000	0.7000	-4.110%	22	3,329	+7.143%
2026-05-18	0.7200	0.7300	0.7200	0.7300	-7.595%	45	3,329	+2.740%
2026-05-15	0.7900	0.7900	0.7700	0.7900	-12.222%	50	3,329	-5.063%
2026-05-13	0.9100	0.9100	0.9000	0.9000	-14.286%	26	3,258	-16.667%
2026-05-12	0.9500	1.0500	0.8500	1.0500	+10.526%	54	3,259	-28.571%
2026-05-11	0.8300	0.9500	0.8300	0.9500	+35.714%	158	3,259	-21.053%
2026-05-08	0.6600	0.7000	0.6000	0.7000	-5.405%	28	3,240	+7.143%
2026-05-07	0.7500	0.8100	0.7400	0.7400	-1.333%	11	3,233	+1.351%
2026-05-06	0.7500	0.7500	0.6700	0.7500	-6.250%	88	3,230	0.000%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-10.112%	12	3,189	-6.250%
2026-05-04	0.9500	0.9500	0.8900	0.8900	-1.111%	2	3,198	-15.730%
2026-05-01	0.8600	0.9000	0.8500	0.9000	0.000%	1,515	3,375	-16.667%
2026-04-30	0.9000	0.9000	0.9000	0.9000	+5.882%	1	3,375	-16.667%
2026-04-28	0.8500	0.8500	0.8500	0.8500	-5.556%	1	3,374	-11.765%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-3.226%	25	3,373	-16.667%
2026-04-24	1.0000	1.0000	0.9300	0.9300	-15.455%	27	3,348	-19.355%
2026-04-22	1.0800	1.1000	1.0800	1.1000	+18.280%	9	3,342	-31.818%
2026-04-21	0.9300	0.9300	0.9300	0.9300	-12.264%	2	3,340	-19.355%
2026-04-17	1.0200	1.1000	1.0200	1.0600	-0.935%	115	3,340	-29.245%
2026-04-16	1.1000	1.1000	1.0200	1.0700	-6.140%	33	3,339	-29.907%
2026-04-15	1.1000	1.1500	1.1000	1.1400	+26.667%	237	3,352	-34.211%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+5.882%	10	3,558	-16.667%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+1.190%	1	3,558	-11.765%
2026-04-10	0.9200	0.9200	0.8400	0.8400	-23.636%	31	3,558	-10.714%
2026-04-08	1.2000	1.2000	1.0500	1.1000	+0.917%	319	3,537	-31.818%
2026-04-07	1.0900	1.0900	1.0900	1.0900	-16.154%	5	3,414	-31.193%
2026-04-06	1.3000	1.3000	1.3000	1.3000	0.000%	32	3,411	-42.308%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-3.704%	3	3,441	-42.308%
2026-04-01	1.2000	1.3700	1.2000	1.3500	+58.824%	87	3,444	-44.444%
2026-03-31	0.9500	0.9500	0.8500	0.8500	-19.048%	60	3,529	-11.765%
2026-03-30	0.9000	1.0500	0.9000	1.0500	+16.667%	363	3,519	-28.571%
2026-03-27	0.8500	0.9000	0.8200	0.9000	0.000%	696	3,177	-16.667%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-14.286%	100	2,567	-16.667%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-10.256%	13	2,467	-28.571%
2026-03-24	1.1700	1.1700	1.1700	1.1700	+11.429%	1	2,456	-35.897%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-16.000%	1	2,457	-28.571%
2026-03-17	1.2500	1.2500	1.2500	1.2500	0.000%	10	2,456	-40.000%
2026-03-16	1.1500	1.2800	1.1500	1.2500	+4.167%	110	2,466	-40.000%
2026-03-13	1.1500	1.2000	1.1500	1.2000	+4.348%	12	2,495	-37.500%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-17.857%	1	2,507	-34.783%
2026-03-11	1.3400	1.4000	1.3400	1.4000	+21.739%	102	2,508	-46.429%
2026-03-10	1.2500	1.2500	1.1500	1.1500	0.000%	2	2,406	-34.783%
2026-03-09	1.3000	1.3000	1.1500	1.1500	-8.000%	210	2,407	-34.783%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+4.167%	12	2,208	-40.000%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+33.333%	26	2,220	-37.500%
2026-03-03	1.0500	1.0500	0.9000	0.9000	-17.431%	3	2,246	-16.667%
2026-03-02	0.9500	1.0900	0.9500	1.0900	+18.478%	60	2,247	-31.193%
2026-02-27	0.9000	0.9200	0.9000	0.9200	-3.158%	3	2,307	-18.478%
2026-02-26	0.9500	0.9500	0.9500	0.9500	0.000%	5	2,309	-21.053%
2026-02-25	0.9500	0.9700	0.9500	0.9500	+5.556%	54	2,357	-21.053%
2026-02-24	0.9500	0.9500	0.9000	0.9000	+15.385%	23	2,357	-16.667%
2026-02-23	0.7300	0.8000	0.7300	0.7800	-2.500%	230	2,355	-3.846%
2026-02-20	0.9100	0.9100	0.8000	0.8000	-5.882%	578	2,551	-6.250%
2026-02-19	0.9000	0.9000	0.8400	0.8500	0.000%	234	2,718	-11.765%
2026-02-17	1.0000	1.0000	0.8200	0.8500	-16.667%	262	2,507	-11.765%
2026-02-13	1.0000	1.0500	1.0000	1.0200	+13.333%	1,510	860	-26.471%
2026-02-12	1.0000	1.0000	0.9000	0.9000	-23.729%	35	860	-16.667%
2026-02-10	1.2000	1.2000	1.1800	1.1800	+31.111%	6	825	-36.441%
2026-02-05	1.0000	1.0000	0.9000	0.9000	-10.000%	14	819	-16.667%
2026-02-04	1.0500	1.0500	1.0000	1.0000	-20.000%	18	815	-25.000%
2026-02-03	1.2500	1.2500	1.2500	1.2500	+6.838%	5	799	-40.000%
2026-02-02	1.3000	1.3000	1.1700	1.1700	-2.500%	4	794	-35.897%
2026-01-30	1.2000	1.2000	1.2000	1.2000	-35.135%	2	790	-37.500%
2026-01-27	1.3500	1.8500	1.3400	1.8500	+37.037%	123	788	-59.459%
2026-01-26	1.4000	1.4000	1.3500	1.3500	-15.625%	167	666	-44.444%
2026-01-23	1.7500	1.7500	1.6000	1.6000	-30.435%	441	499	-53.125%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-11.538%	1	58	-67.391%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-16.129%	6	58	-71.154%
2026-01-16	3.1000	3.1000	3.1000	3.1000	+34.783%	3	61	-75.806%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+0.877%	45	61	-67.391%
2026-01-12	2.2500	2.2800	2.1500	2.2800	+8.571%	51	106	-67.105%
2026-01-09	2.2800	2.2800	2.1000	2.1000	+21.387%	28	57	-64.286%
2026-01-07	1.8500	1.8500	1.7300	1.7300	+8.125%	11	29	-56.647%
2026-01-05	1.6000	1.6000	1.6000	1.6000	+23.077%	10	28	-53.125%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+18.182%	10	28	-42.308%
2025-12-19	1.1000	1.1000	1.1000	1.1000	0.000%	18	18	-31.818%

.dark-mode .RvqfYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvqfYQ{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20260821C2RZLV Aug 21 2026 2.00 Call (RZLV260821C00002000)option OPRA

RZLV20260821C2
RZLV Aug 21 2026 2.00 Call (RZLV260821C00002000)
option OPRA