Dark

RZLV20261120C4
RZLV Nov 20 2026 4.00 Call (RZLV261120C00004000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	23	2,658	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-40.000%	21	2,637	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	+150.000%	4	2,620	-40.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,621	+50.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-16.667%	11	2,621	-40.000%
2026-09-17	0.0700	0.0700	0.0500	0.0600	+100.000%	81	2,621	-50.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-40.000%	3	2,572	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,575	-40.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	191	2,575	-40.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,384	-40.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+100.000%	200	2,384	-70.000%
2026-09-08	0.1000	0.1000	0.0500	0.0500	-16.667%	13	2,224	-40.000%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-40.000%	3	2,212	-50.000%
2026-09-03	0.0500	0.1000	0.0500	0.1000	+25.000%	21	2,212	-70.000%
2026-09-02	0.1200	0.1200	0.0800	0.0800	0.000%	31	2,227	-62.500%
2026-09-01	0.1500	0.1500	0.0500	0.0800	-57.895%	82	2,208	-62.500%
2026-08-31	0.4000	0.4000	0.1900	0.1900	-5.000%	95	2,194	-84.211%
2026-08-28	0.2400	0.3000	0.2000	0.2000	-20.000%	134	2,162	-85.000%
2026-08-27	0.2400	0.2500	0.2400	0.2500	0.000%	2	2,065	-88.000%
2026-08-26	0.2500	0.2500	0.2000	0.2500	+13.636%	91	2,064	-88.000%
2026-08-25	0.1900	0.2700	0.1700	0.2200	+120.000%	137	2,013	-86.364%
2026-08-24	0.1200	0.1200	0.1000	0.1000	-33.333%	67	1,982	-70.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	133	1,927	-80.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,927	-80.000%
2026-08-18	0.1500	0.2000	0.1300	0.1500	-16.667%	40	1,925	-80.000%
2026-08-17	0.1800	0.1800	0.1600	0.1800	-14.286%	18	1,949	-83.333%
2026-08-14	0.1700	0.2100	0.1700	0.2100	+16.667%	20	1,951	-85.714%
2026-08-13	0.2000	0.2500	0.1800	0.1800	-40.000%	76	1,960	-83.333%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+20.000%	10	1,998	-90.000%
2026-08-11	0.2500	0.2500	0.2000	0.2500	+25.000%	14	1,988	-88.000%
2026-08-10	0.2500	0.2500	0.2000	0.2000	-13.043%	118	1,975	-85.000%
2026-08-07	0.2500	0.2500	0.2300	0.2300	-8.000%	23	2,075	-86.957%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-7.407%	10	2,071	-88.000%
2026-08-05	0.3100	0.3100	0.2600	0.2700	-12.903%	75	2,071	-88.889%
2026-08-04	0.2300	0.3100	0.2300	0.3100	+40.909%	221	2,002	-90.323%
2026-08-03	0.2500	0.2500	0.2000	0.2200	+10.000%	95	1,839	-86.364%
2026-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,800	-85.000%
2026-07-30	0.1700	0.2500	0.1700	0.2000	+17.647%	19	1,800	-85.000%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+6.250%	50	1,793	-82.353%
2026-07-28	0.2100	0.2100	0.1600	0.1600	-36.000%	24	1,771	-81.250%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+8.696%	2	1,770	-88.000%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+4.545%	9	1,768	-86.957%
2026-07-20	0.2100	0.2200	0.2000	0.2200	-8.333%	47	1,759	-86.364%
2026-07-17	0.2500	0.2500	0.2400	0.2400	+4.348%	23	1,804	-87.500%
2026-07-16	0.2500	0.2500	0.2300	0.2300	-28.125%	9	1,804	-86.957%
2026-07-15	0.3000	0.3200	0.3000	0.3200	-8.571%	16	1,796	-90.625%
2026-07-13	0.3000	0.3500	0.3000	0.3500	+9.375%	71	1,786	-91.429%
2026-07-10	0.3000	0.4000	0.3000	0.3200	-3.030%	110	1,722	-90.625%
2026-07-09	0.3000	0.3300	0.3000	0.3300	-2.941%	17	1,632	-90.909%
2026-07-08	0.3500	0.3500	0.3400	0.3400	-15.000%	11	1,630	-91.176%
2026-07-07	0.4500	0.4500	0.4000	0.4000	0.000%	50	1,621	-92.500%
2026-07-06	0.4000	0.4500	0.3200	0.4000	0.000%	146	1,571	-92.500%
2026-07-02	0.4900	0.4900	0.4000	0.4000	-33.333%	92	1,405	-92.500%
2026-07-01	0.6000	0.6000	0.5500	0.6000	0.000%	66	1,405	-95.000%
2026-06-30	0.4000	0.6000	0.4000	0.6000	+71.429%	716	1,384	-95.000%
2026-06-29	0.3500	0.3500	0.3000	0.3500	+40.000%	95	904	-91.429%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-16.667%	12	831	-88.000%
2026-06-25	0.3500	0.3500	0.3000	0.3000	-14.286%	74	831	-90.000%
2026-06-23	0.3900	0.3900	0.3500	0.3500	-10.256%	71	827	-91.429%
2026-06-22	0.4200	0.4300	0.3900	0.3900	+11.429%	45	798	-92.308%
2026-06-18	0.3000	0.3900	0.3000	0.3500	-30.000%	8	803	-91.429%
2026-06-16	0.4300	0.5000	0.4300	0.5000	+11.111%	11	803	-94.000%
2026-06-12	0.5500	0.5500	0.4500	0.4500	0.000%	153	804	-93.333%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+40.625%	19	804	-93.333%
2026-06-08	0.3000	0.3200	0.3000	0.3200	-30.435%	3	785	-90.625%
2026-06-03	0.4500	0.4600	0.4500	0.4600	-16.364%	61	785	-93.478%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-14.063%	1	784	-94.545%
2026-06-01	0.5500	0.6500	0.5000	0.6400	-1.538%	24	785	-95.313%
2026-05-29	0.5500	0.6500	0.5000	0.6500	+38.298%	127	779	-95.385%
2026-05-28	0.4500	0.5000	0.4500	0.4700	-4.082%	120	569	-93.617%
2026-05-27	0.4900	0.4900	0.4900	0.4900	+13.953%	1	531	-93.878%
2026-05-21	0.4300	0.4300	0.4300	0.4300	0.000%	5	531	-93.023%
2026-05-20	0.4300	0.4300	0.4300	0.4300	+7.500%	20	531	-93.023%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-20.000%	67	506	-92.500%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+8.696%	1	506	-94.000%
2026-05-11	0.4600	0.4600	0.4600	0.4600	+17.949%	3	505	-93.478%
2026-05-08	0.3900	0.3900	0.3900	0.3900	-7.143%	2	505	-92.308%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-16.000%	44	505	-92.857%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	461	-94.000%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-12.698%	1	460	-94.545%
2026-04-22	0.6400	0.6400	0.6300	0.6300	-3.077%	5	459	-95.238%
2026-04-21	0.8500	0.8500	0.6500	0.6500	-5.797%	300	158	-95.385%
2026-04-17	0.6200	0.6900	0.6200	0.6900	+1.471%	51	158	-95.652%
2026-04-16	0.6800	0.6800	0.6800	0.6800	0.000%	100	107	-95.588%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-9.333%	1	8	-95.588%
2026-04-08	0.7000	0.7500	0.7000	0.7500	-10.714%	21	7	-96.000%
2026-04-06	0.8400	0.8400	0.8400	0.8400	-20.000%	20	28	-96.429%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+87.500%	6	2	-97.143%
2026-03-31	0.5600	0.5600	0.5600	0.5600	-25.333%	1	2	-94.643%
2026-03-23	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	-96.000%

.dark-mode .jrznFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrznFk{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20261120C4RZLV Nov 20 2026 4.00 Call (RZLV261120C00004000)option OPRA

RZLV20261120C4
RZLV Nov 20 2026 4.00 Call (RZLV261120C00004000)
option OPRA