Dark

RZLV20261120C2
RZLV Nov 20 2026 2.00 Call (RZLV261120C00002000)
option OPRA

EOD

Sep 29, 2026

0.3000-6.250%(-0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3500	0.3000	0.3000	-6.250%	21	1,147	0.000%
2026-09-28	0.3500	0.3500	0.2500	0.3200	-5.882%	371	1,129	-6.250%
2026-09-25	0.3500	0.3500	0.3400	0.3400	-15.000%	112	1,134	-11.765%
2026-09-24	0.4000	0.4000	0.4000	0.4000	-11.111%	55	1,022	-25.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-2.174%	3	967	-33.333%
2026-09-22	0.4300	0.4600	0.4300	0.4600	+2.222%	6	964	-34.783%
2026-09-21	0.4500	0.4500	0.4500	0.4500	+2.273%	11	961	-33.333%
2026-09-18	0.4500	0.4500	0.4000	0.4400	0.000%	26	951	-31.818%
2026-09-17	0.4400	0.4400	0.4400	0.4400	+10.000%	10	928	-31.818%
2026-09-16	0.3500	0.4300	0.3500	0.4000	-11.111%	31	918	-25.000%
2026-09-15	0.4500	0.4500	0.4500	0.4500	0.000%	25	898	-33.333%
2026-09-11	0.5000	0.5000	0.4500	0.4500	0.000%	3	898	-33.333%
2026-09-10	0.4900	0.4900	0.4500	0.4500	-2.174%	4	896	-33.333%
2026-09-09	0.4500	0.4600	0.4500	0.4600	-8.000%	162	896	-34.783%
2026-09-08	0.4500	0.5500	0.4500	0.5000	+25.000%	78	769	-40.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-11.111%	1	781	-25.000%
2026-09-03	0.4500	0.4500	0.3500	0.4500	-18.182%	139	781	-33.333%
2026-09-02	0.5500	0.5500	0.5100	0.5500	0.000%	7	689	-45.455%
2026-09-01	0.5000	0.6100	0.5000	0.5500	-45.000%	105	687	-45.455%
2026-08-31	0.9000	1.0000	0.9000	1.0000	-4.762%	43	665	-70.000%
2026-08-28	1.1000	1.1000	1.0000	1.0500	+5.000%	47	673	-71.429%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-4.762%	10	702	-70.000%
2026-08-26	0.9500	1.0800	0.9500	1.0500	-4.545%	30	702	-71.429%
2026-08-25	0.9000	1.1000	0.9000	1.1000	+86.441%	130	695	-72.727%
2026-08-24	0.5900	0.5900	0.5900	0.5900	-9.231%	1	621	-49.153%
2026-08-18	0.6500	0.6500	0.6500	0.6500	-30.108%	43	620	-53.846%
2026-08-13	0.9300	0.9300	0.9300	0.9300	-2.105%	2	580	-67.742%
2026-08-12	0.9500	0.9500	0.9500	0.9500	0.000%	2	578	-68.421%
2026-08-11	0.9500	0.9500	0.9500	0.9500	+2.151%	8	576	-68.421%
2026-08-10	0.9000	0.9300	0.9000	0.9300	+9.412%	4	568	-67.742%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-15.000%	2	569	-64.706%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+40.845%	3	567	-70.000%
2026-07-31	0.7100	0.7100	0.7100	0.7100	+5.970%	1	564	-57.746%
2026-07-30	0.6700	0.6700	0.6700	0.6700	-4.286%	1	565	-55.224%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+4.478%	2	565	-57.143%
2026-07-24	0.6700	0.6700	0.6700	0.6700	-10.667%	1	566	-55.224%
2026-07-21	0.7200	0.7500	0.7000	0.7500	+15.385%	12	566	-60.000%
2026-07-20	0.6500	0.7000	0.6500	0.6500	-7.143%	14	567	-53.846%
2026-07-17	0.7000	0.7000	0.6500	0.7000	-2.778%	37	566	-57.143%
2026-07-16	0.7500	0.7500	0.6500	0.7200	-10.000%	18	539	-58.333%
2026-07-15	0.8500	0.8500	0.8000	0.8000	+6.667%	2	526	-62.500%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-9.639%	1	526	-60.000%
2026-07-13	0.8300	0.8300	0.8300	0.8300	-2.353%	1	525	-63.855%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-10.526%	1	525	-64.706%
2026-07-08	0.9500	0.9500	0.9500	0.9500	0.000%	10	524	-68.421%
2026-07-06	0.9500	0.9500	0.9500	0.9500	-9.524%	40	514	-68.421%
2026-07-02	1.2000	1.2000	1.0500	1.0500	-16.000%	14	475	-71.429%
2026-07-01	1.2500	1.3000	1.1000	1.2500	+38.889%	42	475	-76.000%
2026-06-29	0.8700	0.9000	0.8700	0.9000	0.000%	6	440	-66.667%
2026-06-25	0.9000	0.9000	0.9000	0.9000	0.000%	1	438	-66.667%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-5.263%	3	437	-66.667%
2026-06-18	0.9500	0.9500	0.9500	0.9500	0.000%	10	425	-68.421%
2026-06-17	0.9500	0.9500	0.9500	0.9500	0.000%	10	425	-68.421%
2026-06-16	0.9500	1.0000	0.9500	0.9500	-6.863%	31	425	-68.421%
2026-06-15	1.0500	1.0500	1.0200	1.0200	-6.422%	20	369	-70.588%
2026-06-12	1.1000	1.2000	1.0900	1.0900	+22.472%	22	369	-72.477%
2026-06-11	0.8500	0.9000	0.8000	0.8900	+4.706%	13	369	-66.292%
2026-06-09	0.8000	0.8500	0.8000	0.8500	0.000%	20	356	-64.706%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-10.526%	250	336	-64.706%
2026-06-04	0.9600	0.9700	0.9500	0.9500	-5.000%	4	89	-68.421%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-16.667%	10	87	-70.000%
2026-06-02	1.3100	1.3100	1.2000	1.2000	-7.692%	2	77	-75.000%
2026-05-29	1.2500	1.3000	1.2500	1.3000	+36.842%	5	76	-76.923%
2026-05-27	1.0000	1.0000	0.9500	0.9500	-5.000%	3	77	-68.421%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+11.111%	10	74	-70.000%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-5.263%	1	64	-66.667%
2026-05-19	0.9500	0.9500	0.9500	0.9500	0.000%	3	64	-68.421%
2026-05-18	1.0000	1.0000	0.9500	0.9500	-11.215%	3	64	-68.421%
2026-05-13	1.0700	1.0700	1.0700	1.0700	-10.833%	1	64	-71.963%
2026-05-12	1.3000	1.3000	1.1500	1.2000	+20.000%	28	49	-75.000%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+6.383%	1	49	-70.000%
2026-05-06	0.9400	0.9400	0.9400	0.9400	-1.053%	1	48	-68.085%
2026-05-05	1.0000	1.0000	0.9500	0.9500	-14.414%	3	49	-68.421%
2026-05-04	1.1200	1.1200	1.1100	1.1100	+16.842%	2	47	-72.973%
2026-04-28	1.0500	1.0500	0.9500	0.9500	-17.391%	7	49	-68.421%
2026-04-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	42	-73.913%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-4.167%	19	41	-73.913%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-10.448%	5	22	-75.000%
2026-04-07	1.3000	1.3400	1.3000	1.3400	-12.987%	2	17	-77.612%
2026-04-06	1.5400	1.5400	1.5400	1.5400	-3.750%	1	17	-80.519%
2026-04-02	1.5500	1.6000	1.5500	1.6000	+16.788%	9	9	-81.250%
2026-04-01	1.3500	1.3700	1.3500	1.3700	0.000%	9	9	-78.102%

.dark-mode .bj8rVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bj8rVD{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20261120C2RZLV Nov 20 2026 2.00 Call (RZLV261120C00002000)option OPRA

RZLV20261120C2
RZLV Nov 20 2026 2.00 Call (RZLV261120C00002000)
option OPRA