Dark

RZLV20261120C3
RZLV Nov 20 2026 3.00 Call (RZLV261120C00003000)
option OPRA

EOD

Sep 29, 2026

0.0700+40.000%(+0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0700	0.0500	0.0700	+40.000%	19	9,333	0.000%
2026-09-28	0.0500	0.0700	0.0500	0.0500	-16.667%	223	9,319	+40.000%
2026-09-25	0.0500	0.0700	0.0500	0.0600	-14.286%	19	9,490	+16.667%
2026-09-24	0.0500	0.0800	0.0500	0.0700	-30.000%	14	9,474	0.000%
2026-09-23	0.1300	0.1300	0.1000	0.1000	0.000%	29	9,464	-30.000%
2026-09-22	0.0500	0.1000	0.0500	0.1000	+11.111%	114	9,446	-30.000%
2026-09-21	0.1000	0.1200	0.0700	0.0900	-10.000%	251	9,437	-22.222%
2026-09-18	0.0700	0.1400	0.0700	0.1000	0.000%	203	9,193	-30.000%
2026-09-17	0.1000	0.1200	0.1000	0.1000	0.000%	30	9,128	-30.000%
2026-09-16	0.1000	0.1500	0.1000	0.1000	-33.333%	254	9,105	-30.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+36.364%	3	8,955	-53.333%
2026-09-14	0.1000	0.1500	0.1000	0.1100	-26.667%	773	8,952	-36.364%
2026-09-11	0.1200	0.1500	0.1100	0.1500	0.000%	529	8,753	-53.333%
2026-09-10	0.1500	0.1500	0.1300	0.1500	+15.385%	104	8,572	-53.333%
2026-09-09	0.1200	0.1400	0.1000	0.1300	-13.333%	669	8,512	-46.154%
2026-09-08	0.1600	0.2000	0.1000	0.1500	+25.000%	1,063	8,634	-53.333%
2026-09-04	0.1500	0.1500	0.1200	0.1200	-7.692%	56	8,561	-41.667%
2026-09-03	0.1500	0.1500	0.1000	0.1300	-27.778%	277	8,561	-46.154%
2026-09-02	0.2000	0.2000	0.1500	0.1800	-21.739%	868	8,565	-61.111%
2026-09-01	0.3500	0.3500	0.1500	0.2300	-48.889%	626	8,849	-69.565%
2026-08-31	0.5000	0.5000	0.3000	0.4500	-10.000%	207	8,859	-84.444%
2026-08-28	0.4500	0.5500	0.4500	0.5000	0.000%	565	8,702	-86.000%
2026-08-27	0.4000	0.5000	0.4000	0.5000	0.000%	508	8,191	-86.000%
2026-08-26	0.4500	0.5000	0.4000	0.5000	+11.111%	96	8,101	-86.000%
2026-08-25	0.3500	0.5500	0.3500	0.4500	+87.500%	2,132	8,080	-84.444%
2026-08-24	0.2500	0.2500	0.2000	0.2400	-7.692%	621	6,613	-70.833%
2026-08-21	0.4000	0.4000	0.2500	0.2600	0.000%	137	6,183	-73.077%
2026-08-20	0.3500	0.3500	0.2500	0.2600	-7.143%	25	6,087	-73.077%
2026-08-19	0.2700	0.3000	0.2700	0.2800	+7.692%	185	6,072	-75.000%
2026-08-18	0.3500	0.3500	0.2500	0.2600	-25.714%	226	5,902	-73.077%
2026-08-17	0.3500	0.3500	0.3100	0.3500	-7.895%	48	5,753	-80.000%
2026-08-14	0.4000	0.4000	0.3500	0.3800	+5.556%	170	5,720	-81.579%
2026-08-13	0.3900	0.4000	0.3500	0.3600	-14.286%	195	5,602	-80.556%
2026-08-12	0.4500	0.4500	0.4100	0.4200	-6.667%	36	5,494	-83.333%
2026-08-11	0.4600	0.4600	0.4500	0.4500	-10.000%	27	5,490	-84.444%
2026-08-10	0.5000	0.5000	0.5000	0.5000	+25.000%	107	5,463	-86.000%
2026-08-07	0.4700	0.4700	0.4000	0.4000	-9.091%	103	5,460	-82.500%
2026-08-06	0.4500	0.4500	0.4400	0.4400	-12.000%	95	5,392	-84.091%
2026-08-05	0.4500	0.5200	0.4500	0.5000	0.000%	221	5,315	-86.000%
2026-08-04	0.4500	0.5000	0.4000	0.5000	+11.111%	588	5,259	-86.000%
2026-08-03	0.3500	0.4500	0.3500	0.4500	+25.000%	19	4,933	-84.444%
2026-07-31	0.3500	0.4000	0.3000	0.3600	+9.091%	218	4,924	-80.556%
2026-07-30	0.3300	0.4000	0.3000	0.3300	+3.125%	413	4,844	-78.788%
2026-07-29	0.3500	0.3800	0.3100	0.3200	-8.571%	45	4,523	-78.125%
2026-07-28	0.3200	0.3500	0.3000	0.3500	-2.778%	66	4,509	-80.000%
2026-07-27	0.4000	0.4000	0.3200	0.3600	+2.857%	59	4,500	-80.556%
2026-07-24	0.3500	0.4000	0.3500	0.3500	0.000%	30	4,467	-80.000%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-5.405%	1	4,467	-80.000%
2026-07-22	0.4000	0.4000	0.3700	0.3700	-7.500%	10	4,467	-81.081%
2026-07-21	0.4000	0.4000	0.4000	0.4000	0.000%	18	4,461	-82.500%
2026-07-20	0.3600	0.4000	0.3200	0.4000	-11.111%	103	4,453	-82.500%
2026-07-17	0.4000	0.4500	0.3300	0.4500	+18.421%	407	4,359	-84.444%
2026-07-16	0.4000	0.4500	0.3500	0.3800	-17.391%	299	4,465	-81.579%
2026-07-15	0.4600	0.5000	0.4500	0.4600	+2.222%	77	4,354	-84.783%
2026-07-14	0.4400	0.4800	0.3800	0.4500	0.000%	82	4,350	-84.444%
2026-07-13	0.5000	0.5000	0.4500	0.4500	-13.462%	224	4,270	-84.444%
2026-07-10	0.5500	0.5500	0.5000	0.5200	0.000%	26	4,090	-86.538%
2026-07-09	0.5000	0.5500	0.5000	0.5200	-5.455%	162	4,064	-86.538%
2026-07-08	0.5500	0.5500	0.5000	0.5500	-3.509%	446	3,963	-87.273%
2026-07-07	0.6000	0.6500	0.5700	0.5700	-3.390%	186	3,619	-87.719%
2026-07-06	0.6500	0.6500	0.5200	0.5900	-9.231%	33	3,483	-88.136%
2026-07-02	0.7000	0.7200	0.6000	0.6500	-18.750%	94	3,380	-89.231%
2026-07-01	0.8500	0.9300	0.7500	0.8000	-5.882%	1,057	3,380	-91.250%
2026-06-30	0.4500	0.9000	0.4500	0.8500	+70.000%	247	2,838	-91.765%
2026-06-29	0.4600	0.6000	0.4500	0.5000	+11.111%	63	2,749	-86.000%
2026-06-26	0.5500	0.5500	0.4500	0.4500	-10.000%	96	2,697	-84.444%
2026-06-25	0.5300	0.5500	0.5000	0.5000	-9.091%	23	2,602	-86.000%
2026-06-24	0.5500	0.6000	0.4500	0.5500	-8.333%	289	2,584	-87.273%
2026-06-22	0.6100	0.6500	0.5500	0.6000	0.000%	69	2,331	-88.333%
2026-06-18	0.6300	0.6300	0.6000	0.6000	-7.692%	201	2,078	-88.333%
2026-06-17	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,078	-89.231%
2026-06-16	0.6500	0.6500	0.6000	0.6500	0.000%	13	2,078	-89.231%
2026-06-15	0.7000	0.7000	0.6500	0.6500	-12.162%	3	2,069	-89.231%
2026-06-12	0.7500	0.7500	0.7400	0.7400	+29.825%	8	2,069	-90.541%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+14.000%	3	2,069	-87.719%
2026-06-10	0.5300	0.5300	0.5000	0.5000	+4.167%	12	2,072	-86.000%
2026-06-09	0.5200	0.5200	0.4800	0.4800	-4.000%	2	2,072	-85.417%
2026-06-08	0.5000	0.5300	0.5000	0.5000	+8.696%	22	2,071	-86.000%
2026-06-05	0.5500	0.5600	0.4600	0.4600	-29.231%	554	2,066	-84.783%
2026-06-04	0.6100	0.7700	0.6100	0.6500	+3.175%	7	1,680	-89.231%
2026-06-03	0.7300	0.7300	0.6300	0.6300	-21.250%	25	1,675	-88.889%
2026-06-02	0.8500	0.8500	0.7500	0.8000	-10.112%	319	1,672	-91.250%
2026-06-01	0.8500	1.0000	0.8500	0.8900	-4.301%	369	1,764	-92.135%
2026-05-29	0.7500	0.9500	0.7500	0.9300	+24.000%	142	1,439	-92.473%
2026-05-28	0.6000	0.7500	0.6000	0.7500	+25.000%	30	1,353	-90.667%
2026-05-27	0.6200	0.6500	0.6000	0.6000	-7.692%	13	1,344	-88.333%
2026-05-26	0.6000	0.6800	0.5700	0.6500	0.000%	81	1,335	-89.231%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,288	-89.231%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+14.035%	2	1,287	-89.231%
2026-05-20	0.5800	0.6000	0.5500	0.5700	-5.000%	11	1,287	-87.719%
2026-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	62	1,280	-88.333%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-9.091%	1	1,280	-88.333%
2026-05-15	0.7000	0.7000	0.6500	0.6600	0.000%	192	1,280	-89.394%
2026-05-14	0.5500	0.6600	0.5500	0.6600	-22.353%	13	1,146	-89.394%
2026-05-13	0.8000	0.8500	0.8000	0.8500	+3.659%	4	1,155	-91.765%
2026-05-12	0.8000	0.8200	0.8000	0.8200	-3.529%	13	1,155	-91.463%
2026-05-11	0.6500	0.8500	0.6500	0.8500	+41.667%	27	1,155	-91.765%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,118	-88.333%
2026-05-06	0.5600	0.5600	0.5600	0.5600	-13.846%	2	1,118	-87.500%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-13.333%	3	1,118	-89.231%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+25.000%	2	1,117	-90.667%
2026-04-29	0.7400	0.7400	0.6000	0.6000	-17.808%	2	1,115	-88.333%
2026-04-28	0.6000	0.7300	0.6000	0.7300	-1.351%	5	1,115	-90.411%
2026-04-27	0.8000	0.8000	0.7000	0.7400	-5.128%	15	1,114	-90.541%
2026-04-24	0.7700	0.8000	0.7700	0.7800	-15.217%	117	1,100	-91.026%
2026-04-22	0.8500	0.9200	0.8500	0.9200	+4.545%	26	1,009	-92.391%
2026-04-20	0.9000	0.9000	0.8800	0.8800	-2.222%	121	993	-92.045%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-3.226%	2	872	-92.222%
2026-04-15	0.9000	0.9500	0.9000	0.9300	+19.231%	128	870	-92.473%
2026-04-14	0.8000	0.8000	0.7800	0.7800	+11.429%	60	780	-91.026%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-26.316%	4	720	-90.000%
2026-04-08	1.0000	1.0000	0.9300	0.9500	+5.556%	521	722	-92.632%
2026-04-07	0.9500	0.9500	0.9000	0.9000	-18.182%	152	202	-92.222%
2026-04-06	1.3500	1.3500	1.1000	1.1000	-7.563%	30	50	-93.636%
2026-04-02	1.1900	1.1900	1.1900	1.1900	0.000%	4	21	-94.118%
2026-04-01	1.1900	1.1900	1.1900	1.1900	+40.000%	20	21	-94.118%
2026-03-30	0.9300	0.9300	0.8500	0.8500	+70.000%	21	21	-91.765%
2026-03-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	-86.000%

.dark-mode .MDFPCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDFPCN{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20261120C3RZLV Nov 20 2026 3.00 Call (RZLV261120C00003000)option OPRA

RZLV20261120C3
RZLV Nov 20 2026 3.00 Call (RZLV261120C00003000)
option OPRA