Dark

RZLV20261120C2.5
RZLV Nov 20 2026 2.50 Call (RZLV261120C00002500)
option OPRA

EOD

Aug 10, 2026

0.6300+5.000%(+0.0300)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6500	0.6700	0.6000	0.6300	+5.000%	120	3,871	0.000%
2026-08-07	0.6000	0.6000	0.6000	0.6000	+7.143%	13	3,838	+5.000%
2026-08-06	0.6600	0.6600	0.5500	0.5600	-20.000%	71	3,827	+12.500%
2026-08-05	0.6000	0.7000	0.5700	0.7000	+11.111%	384	3,801	-10.000%
2026-08-04	0.6400	0.6500	0.6000	0.6300	+5.000%	110	3,498	0.000%
2026-08-03	0.6000	0.6000	0.6000	0.6000	+22.449%	6	3,494	+5.000%
2026-07-31	0.4900	0.4900	0.4900	0.4900	-10.909%	1	3,494	+28.571%
2026-07-30	0.4900	0.5500	0.4900	0.5500	+10.000%	11	3,493	+14.545%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+11.111%	4	3,487	+26.000%
2026-07-28	0.4500	0.4700	0.4500	0.4500	+2.273%	14	3,483	+40.000%
2026-07-27	0.5000	0.5000	0.4400	0.4400	-2.222%	42	3,482	+43.182%
2026-07-24	0.4900	0.4900	0.4500	0.4500	-10.000%	14	3,450	+40.000%
2026-07-23	0.5100	0.5100	0.4900	0.5000	-9.091%	214	3,450	+26.000%
2026-07-22	0.5500	0.5500	0.5000	0.5500	0.000%	4	3,311	+14.545%
2026-07-21	0.5500	0.5500	0.5100	0.5500	+10.000%	10	3,312	+14.545%
2026-07-20	0.5000	0.5000	0.4900	0.5000	+2.041%	256	3,309	+26.000%
2026-07-17	0.5000	0.5000	0.4700	0.4900	-9.259%	94	3,188	+28.571%
2026-07-16	0.5500	0.5500	0.5400	0.5400	-3.571%	16	3,158	+16.667%
2026-07-15	0.6000	0.6500	0.5600	0.5600	-6.667%	111	3,143	+12.500%
2026-07-14	0.6000	0.6000	0.5500	0.6000	+5.263%	195	3,073	+5.000%
2026-07-13	0.6500	0.6500	0.5700	0.5700	-16.176%	92	2,897	+10.526%
2026-07-10	0.6500	0.6800	0.6500	0.6800	+4.615%	39	2,820	-7.353%
2026-07-09	0.6700	0.6700	0.6100	0.6500	+1.563%	219	2,802	-3.077%
2026-07-08	0.7100	0.7100	0.6400	0.6400	-20.000%	23	2,604	-1.563%
2026-07-07	0.7000	0.8000	0.7000	0.8000	+6.667%	148	2,583	-21.250%
2026-07-06	0.7000	0.7500	0.7000	0.7500	-6.250%	61	2,460	-16.000%
2026-07-02	0.8600	0.8600	0.7500	0.8000	-15.789%	49	2,351	-21.250%
2026-07-01	1.1000	1.1000	0.9500	0.9500	-13.636%	19	2,351	-33.684%
2026-06-30	0.6900	1.1500	0.6900	1.1000	+69.231%	287	2,333	-42.727%
2026-06-29	0.6500	0.6500	0.5800	0.6500	+8.333%	9	2,190	-3.077%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-14.286%	5	2,183	+5.000%
2026-06-25	0.7500	0.7500	0.7000	0.7000	+6.061%	23	2,181	-10.000%
2026-06-24	0.6700	0.6700	0.6500	0.6600	-12.000%	30	2,163	-4.545%
2026-06-22	0.7200	0.7500	0.7200	0.7500	+1.351%	42	2,133	-16.000%
2026-06-17	0.8000	0.8000	0.7400	0.7400	-1.333%	4	2,153	-14.865%
2026-06-16	0.8000	0.8000	0.7500	0.7500	0.000%	21	2,153	-16.000%
2026-06-15	0.8500	0.8500	0.7500	0.7500	0.000%	145	2,215	-16.000%
2026-06-12	0.9000	0.9000	0.7500	0.7500	+11.940%	218	2,215	-16.000%
2026-06-11	0.6700	0.6700	0.6700	0.6700	+9.836%	3	2,215	-5.970%
2026-06-10	0.6000	0.6100	0.6000	0.6100	-6.154%	10	2,213	+3.279%
2026-06-09	0.6500	0.6500	0.5500	0.6500	-7.143%	1,243	2,214	-3.077%
2026-06-08	0.7500	0.7500	0.6800	0.7000	+16.667%	10	1,332	-10.000%
2026-06-05	0.7500	0.7500	0.6000	0.6000	-17.808%	155	1,323	+5.000%
2026-06-04	0.8000	0.8000	0.7300	0.7300	-8.750%	137	1,249	-13.699%
2026-06-03	0.8500	0.8500	0.8000	0.8000	-15.789%	15	1,122	-21.250%
2026-06-02	0.9900	0.9900	0.9500	0.9500	-13.636%	9	1,109	-33.684%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+4.762%	10	1,102	-42.727%
2026-05-29	0.9500	1.1000	0.9500	1.0500	+16.667%	210	1,097	-40.000%
2026-05-28	0.8500	0.9000	0.8500	0.9000	+20.000%	109	1,305	-30.000%
2026-05-27	0.7500	0.8000	0.7500	0.7500	-2.597%	29	1,199	-16.000%
2026-05-26	0.8000	0.8000	0.7700	0.7700	-9.412%	23	1,172	-18.182%
2026-05-22	0.8500	0.8500	0.8500	0.8500	+8.974%	41	1,153	-25.882%
2026-05-21	0.7500	0.8000	0.7500	0.7800	+4.000%	162	1,112	-19.231%
2026-05-20	0.9000	0.9000	0.7400	0.7500	+1.351%	49	1,112	-16.000%
2026-05-19	0.7500	0.7500	0.7400	0.7400	-6.329%	4	1,003	-14.865%
2026-05-18	0.8000	0.8000	0.7900	0.7900	-1.250%	4	1,003	-20.253%
2026-05-15	0.8400	0.8400	0.8000	0.8000	-5.882%	7	1,003	-21.250%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-10.526%	1	995	-25.882%
2026-05-13	0.9700	0.9700	0.8500	0.9500	-5.000%	13	988	-33.684%
2026-05-12	0.8500	1.0000	0.8500	1.0000	+6.383%	33	988	-37.000%
2026-05-11	0.7000	0.9400	0.7000	0.9400	+34.286%	6	988	-32.979%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-9.091%	25	1,016	-10.000%
2026-05-06	0.7700	0.7700	0.7700	0.7700	0.000%	4	991	-18.182%
2026-05-05	0.7700	0.7700	0.7700	0.7700	-10.465%	2	991	-18.182%
2026-05-04	0.9000	0.9000	0.8600	0.8600	-9.474%	3	989	-26.744%
2026-05-01	0.9300	0.9500	0.9300	0.9500	+5.556%	6	983	-33.684%
2026-04-30	0.9000	0.9000	0.9000	0.9000	+20.000%	10	983	-30.000%
2026-04-29	0.7400	0.7500	0.7400	0.7500	-11.765%	28	983	-16.000%
2026-04-28	0.9000	0.9000	0.8000	0.8500	0.000%	18	990	-25.882%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-5.556%	1	977	-25.882%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+2.273%	20	977	-30.000%
2026-04-23	0.9400	0.9500	0.8800	0.8800	-11.111%	117	957	-28.409%
2026-04-21	0.9500	0.9900	0.9500	0.9900	-2.941%	3	872	-36.364%
2026-04-20	1.0000	1.0200	1.0000	1.0200	-0.971%	4	872	-38.235%
2026-04-17	1.0300	1.0300	1.0300	1.0300	+3.000%	1	871	-38.835%
2026-04-16	1.0200	1.0200	1.0000	1.0000	-10.714%	601	870	-37.000%
2026-04-15	1.1200	1.1200	1.1200	1.1200	+34.940%	1	869	-43.750%
2026-04-10	1.1500	1.1500	0.8300	0.8300	-12.632%	23	869	-24.096%
2026-04-09	1.0200	1.0200	0.9500	0.9500	-13.636%	20	848	-33.684%
2026-04-08	1.1400	1.1500	1.1000	1.1000	+4.762%	7	839	-42.727%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-16.000%	1	836	-40.000%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-10.714%	1	835	-49.600%
2026-04-02	1.3000	1.4000	1.3000	1.4000	+7.692%	106	855	-55.000%
2026-04-01	1.1500	1.3000	1.1500	1.3000	+36.842%	24	855	-51.538%
2026-03-31	0.8800	0.9500	0.8800	0.9500	-5.000%	601	855	-33.684%
2026-03-30	1.0000	1.0000	0.9500	1.0000	+13.636%	158	254	-37.000%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-2.222%	6	288	-28.409%
2026-03-26	0.8000	0.9000	0.8000	0.9000	-9.091%	101	282	-30.000%
2026-03-25	1.0500	1.0500	0.9900	0.9900	-12.389%	113	182	-36.364%
2026-03-24	1.1600	1.3000	1.1200	1.1300	0.000%	69	69	-44.248%

.dark-mode .M4p8Y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4p8Y0{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20261120C2.5RZLV Nov 20 2026 2.50 Call (RZLV261120C00002500)option OPRA

RZLV20261120C2.5
RZLV Nov 20 2026 2.50 Call (RZLV261120C00002500)
option OPRA