Dark

RZLV20260821P2.5
RZLV Aug 21 2026 2.50 Put (RZLV260821P00002500)
option OPRA

EOD

Aug 10, 2026

0.0600-50.000%(-0.0600)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0500	0.0600	-50.000%	232	4,128	0.000%
2026-08-07	0.1300	0.1400	0.1000	0.1200	-20.000%	260	3,919	-50.000%
2026-08-06	0.1500	0.1800	0.1500	0.1500	0.000%	4	3,940	-60.000%
2026-08-05	0.1500	0.2500	0.1100	0.1500	0.000%	541	3,940	-60.000%
2026-08-04	0.2000	0.2500	0.1500	0.1500	-34.783%	81	3,980	-60.000%
2026-08-03	0.2500	0.2500	0.2200	0.2300	-14.815%	12	3,962	-73.913%
2026-07-31	0.3000	0.3400	0.2600	0.2700	-28.947%	43	3,954	-77.778%
2026-07-30	0.3800	0.3800	0.3800	0.3800	+11.765%	18	3,944	-84.211%
2026-07-29	0.5000	0.5000	0.3400	0.3400	-20.930%	3	3,955	-82.353%
2026-07-28	0.4200	0.5000	0.4000	0.4300	+22.857%	215	3,956	-86.047%
2026-07-27	0.3700	0.4000	0.3500	0.3500	-22.222%	11	3,745	-82.857%
2026-07-24	0.4000	0.4500	0.4000	0.4500	+9.756%	108	3,736	-86.667%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+17.143%	2	3,828	-85.366%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-7.895%	2	3,826	-82.857%
2026-07-21	0.3900	0.4000	0.3500	0.3800	-5.000%	170	3,826	-84.211%
2026-07-20	0.4500	0.4700	0.4000	0.4000	-6.977%	91	3,664	-85.000%
2026-07-17	0.4000	0.4300	0.4000	0.4300	+4.878%	781	3,573	-86.047%
2026-07-16	0.4400	0.4500	0.4000	0.4100	+17.143%	189	3,180	-85.366%
2026-07-15	0.3600	0.4000	0.3500	0.3500	-2.778%	44	3,040	-82.857%
2026-07-14	0.4000	0.4000	0.3600	0.3600	-2.703%	15	3,023	-83.333%
2026-07-13	0.3800	0.4000	0.3600	0.3700	+5.714%	34	3,013	-83.784%
2026-07-10	0.3400	0.3800	0.3400	0.3500	-7.895%	20	2,990	-82.857%
2026-07-09	0.3900	0.3900	0.3500	0.3800	+5.556%	19	2,970	-84.211%
2026-07-08	0.3500	0.3600	0.3500	0.3600	+20.000%	11	2,974	-83.333%
2026-07-07	0.2800	0.3000	0.2800	0.3000	-6.250%	51	2,964	-80.000%
2026-07-06	0.3500	0.3500	0.3000	0.3200	-8.571%	626	2,914	-81.250%
2026-07-02	0.2500	0.3500	0.2500	0.3500	+40.000%	52	2,280	-82.857%
2026-07-01	0.2100	0.2500	0.2100	0.2500	0.000%	101	2,280	-76.000%
2026-06-30	0.3500	0.3900	0.2300	0.2500	-37.500%	243	2,240	-76.000%
2026-06-29	0.4500	0.4500	0.3800	0.4000	-20.000%	162	2,279	-85.000%
2026-06-26	0.4700	0.5000	0.4500	0.5000	+11.111%	76	2,163	-88.000%
2026-06-25	0.4500	0.4500	0.4400	0.4500	+7.143%	23	2,097	-86.667%
2026-06-24	0.4000	0.4400	0.4000	0.4200	+5.000%	9	2,091	-85.714%
2026-06-23	0.3900	0.4200	0.3900	0.4000	-11.111%	117	2,088	-85.000%
2026-06-22	0.4100	0.4500	0.4100	0.4500	+7.143%	5	1,982	-86.667%
2026-06-18	0.4300	0.4300	0.4200	0.4200	-2.326%	2	1,978	-85.714%
2026-06-17	0.4300	0.4300	0.4300	0.4300	-8.511%	1	1,978	-86.047%
2026-06-16	0.4500	0.4700	0.4500	0.4700	+4.444%	2	1,978	-87.234%
2026-06-12	0.4000	0.5000	0.4000	0.4500	-10.000%	27	1,970	-86.667%
2026-06-11	0.5600	0.5700	0.5000	0.5000	-9.091%	53	1,970	-88.000%
2026-06-10	0.5300	0.5500	0.5300	0.5500	-6.780%	57	1,920	-89.091%
2026-06-09	0.6000	0.6000	0.5700	0.5900	+7.273%	273	1,870	-89.831%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,601	-89.091%
2026-06-05	0.5500	0.6000	0.5500	0.6000	+27.660%	51	1,601	-90.000%
2026-06-03	0.4800	0.4800	0.4700	0.4700	+17.500%	2	1,550	-87.234%
2026-06-02	0.3700	0.4000	0.3700	0.4000	+8.108%	8	1,549	-85.000%
2026-06-01	0.3500	0.3700	0.3300	0.3700	+8.824%	20	1,547	-83.784%
2026-05-29	0.3500	0.3500	0.3400	0.3400	-2.857%	3	1,544	-82.353%
2026-05-28	0.4000	0.4000	0.3500	0.3500	-35.185%	66	1,541	-82.857%
2026-05-27	0.5400	0.5400	0.5400	0.5400	+8.000%	20	1,540	-88.889%
2026-05-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,560	-88.000%
2026-05-22	0.4500	0.5000	0.4500	0.5000	+6.383%	179	1,560	-88.000%
2026-05-21	0.5000	0.5000	0.4700	0.4700	-11.321%	201	1,532	-87.234%
2026-05-20	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,532	-88.679%
2026-05-19	0.5900	0.5900	0.5000	0.5000	-9.091%	152	1,532	-88.000%
2026-05-18	0.5500	0.6000	0.5500	0.5500	+3.774%	407	1,532	-89.091%
2026-05-15	0.5500	0.5500	0.5300	0.5300	-3.636%	149	1,532	-88.679%
2026-05-14	0.5300	0.5500	0.5300	0.5500	+5.769%	278	900	-89.091%
2026-05-13	0.4500	0.5500	0.4500	0.5200	+10.638%	257	508	-88.462%
2026-05-12	0.4700	0.4700	0.4700	0.4700	-16.071%	5	508	-87.234%
2026-05-11	0.5600	0.5600	0.5600	0.5600	-6.667%	26	508	-89.286%
2026-05-06	0.6000	0.6200	0.6000	0.6000	+5.263%	6	511	-90.000%
2026-05-05	0.5200	0.5700	0.5200	0.5700	+9.615%	21	508	-89.474%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-5.455%	14	490	-88.462%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-8.333%	40	477	-89.091%
2026-04-28	0.6000	0.6000	0.6000	0.6000	0.000%	6	437	-90.000%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+3.448%	3	431	-90.000%
2026-04-24	0.5800	0.5800	0.5800	0.5800	-10.769%	3	428	-89.655%
2026-04-23	0.5500	0.6500	0.5500	0.6500	+18.182%	65	431	-90.769%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-1.786%	30	367	-89.091%
2026-04-21	0.5300	0.6000	0.5300	0.5600	-6.667%	23	337	-89.286%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+9.091%	1	316	-90.000%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-3.509%	101	310	-89.091%
2026-04-16	0.5500	0.7000	0.5500	0.5700	-5.000%	127	309	-89.474%
2026-04-15	0.5700	0.6000	0.5700	0.6000	-16.667%	4	256	-90.000%
2026-04-13	0.7200	0.7200	0.7200	0.7200	+2.857%	2	252	-91.667%
2026-04-10	0.6700	0.7000	0.6200	0.7000	+14.754%	27	250	-91.429%
2026-04-09	0.6500	0.6500	0.6100	0.6100	+10.909%	2	230	-90.164%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-11.290%	4	230	-89.091%
2026-04-07	0.6200	0.6500	0.6000	0.6200	+8.772%	8	228	-90.323%
2026-04-06	0.5500	0.5700	0.5500	0.5700	+14.000%	29	224	-89.474%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-9.091%	10	195	-88.000%
2026-04-01	0.6300	0.6300	0.5500	0.5500	-26.667%	40	195	-89.091%
2026-03-31	0.7300	0.7500	0.7300	0.7500	+4.167%	20	215	-92.000%
2026-03-30	0.7200	0.7200	0.6500	0.7200	+4.348%	21	195	-91.667%
2026-03-10	0.6900	0.6900	0.6900	0.6900	-8.000%	3	175	-91.304%
2026-03-04	0.7500	0.7500	0.7500	0.7500	-16.667%	2	172	-92.000%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+8.434%	10	170	-93.333%
2026-02-20	0.9400	0.9400	0.8300	0.8300	-18.627%	100	160	-92.771%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+7.368%	2	60	-94.118%
2026-02-13	0.9000	0.9500	0.9000	0.9500	+14.458%	3	59	-93.684%
2026-02-06	0.8800	0.8800	0.8300	0.8300	-14.433%	2	59	-92.771%
2026-02-05	0.9700	0.9700	0.9700	0.9700	+2.105%	2	57	-93.814%
2026-02-04	0.9500	0.9500	0.9500	0.9500	+41.791%	30	55	-93.684%
2026-01-27	0.7500	0.7500	0.6400	0.6700	-4.286%	6	25	-91.045%
2026-01-23	0.6500	0.7000	0.6500	0.7000	+11.111%	2	19	-91.429%
2026-01-22	0.6400	0.6400	0.6300	0.6300	+26.000%	20	17	-90.476%
2026-01-20	0.5500	0.5500	0.5000	0.5000	-3.846%	7	37	-88.000%
2026-01-16	0.5500	0.5500	0.5200	0.5200	-17.460%	20	50	-88.462%
2026-01-07	0.6100	0.6300	0.6100	0.6300	+80.000%	40	50	-90.476%
2026-01-05	0.7200	0.7200	0.3500	0.3500	-59.770%	8	2	-82.857%
2025-12-30	0.8700	0.8700	0.8700	0.8700	+2.353%	1	2	-93.103%
2025-12-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-92.941%

.dark-mode .Dkt1DP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dkt1DP{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20260821P2.5RZLV Aug 21 2026 2.50 Put (RZLV260821P00002500)option OPRA

RZLV20260821P2.5
RZLV Aug 21 2026 2.50 Put (RZLV260821P00002500)
option OPRA