Dark

RZLV20261120C5
RZLV Nov 20 2026 5.00 Call (RZLV261120C00005000)
option OPRA

EOD

Sep 25, 2026

0.0500-50.000%(-0.0500)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0400	0.0500	0.0400	0.0500	-50.000%	124	1,546	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	+100.000%	7	1,546	-50.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	22	1,553	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	50	1,553	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	+150.000%	1	1,553	0.000%
2026-09-03	0.1000	0.1000	0.0200	0.0200	-60.000%	17	1,553	+150.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	0.000%	8	1,565	0.000%
2026-09-01	0.0500	0.0500	0.0300	0.0500	-66.667%	49	1,565	0.000%
2026-08-31	0.1500	0.1500	0.1300	0.1500	+50.000%	563	1,541	-66.667%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-23.077%	12	1,471	-50.000%
2026-08-27	0.1500	0.1500	0.1300	0.1300	0.000%	8	1,461	-61.538%
2026-08-26	0.1500	0.1500	0.1300	0.1300	+30.000%	82	1,453	-61.538%
2026-08-25	0.1200	0.1500	0.1000	0.1000	+100.000%	234	1,391	-50.000%
2026-08-24	0.0600	0.0600	0.0500	0.0500	-16.667%	42	1,333	0.000%
2026-08-21	0.0500	0.0600	0.0500	0.0600	-14.286%	11	1,292	-16.667%
2026-08-20	0.1000	0.1000	0.0700	0.0700	-41.667%	9	1,288	-28.571%
2026-08-17	0.1000	0.1200	0.0500	0.1200	+20.000%	129	1,287	-58.333%
2026-08-14	0.1000	0.1200	0.1000	0.1000	0.000%	12	1,208	-50.000%
2026-08-13	0.1500	0.1500	0.1000	0.1000	-33.333%	6	1,197	-50.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	+50.000%	4	1,197	-66.667%
2026-08-10	0.1500	0.1500	0.1000	0.1000	-23.077%	10	1,197	-50.000%
2026-08-07	0.1000	0.1300	0.1000	0.1300	-35.000%	5	1,198	-61.538%
2026-08-05	0.1900	0.2000	0.1900	0.2000	+11.111%	11	1,193	-75.000%
2026-08-04	0.1500	0.1800	0.1500	0.1800	+20.000%	105	1,182	-72.222%
2026-08-03	0.1200	0.1500	0.1200	0.1500	0.000%	2	1,176	-66.667%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+50.000%	2	1,175	-66.667%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-33.333%	156	1,175	-50.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+50.000%	2	1,278	-66.667%
2026-07-27	0.1000	0.1500	0.1000	0.1000	-33.333%	7	1,278	-50.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,273	-66.667%
2026-07-21	0.1500	0.2000	0.1500	0.2000	0.000%	7	1,273	-75.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	25	1,274	-75.000%
2026-07-13	0.2100	0.2100	0.2000	0.2000	-13.043%	29	1,285	-75.000%
2026-07-10	0.2300	0.2300	0.2300	0.2300	+15.000%	450	1,259	-78.261%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-20.000%	300	988	-75.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	2	805	-80.000%
2026-07-06	0.3500	0.3500	0.2500	0.2500	-16.667%	55	805	-80.000%
2026-07-02	0.3500	0.3500	0.3000	0.3000	-16.667%	37	852	-83.333%
2026-07-01	0.4000	0.5000	0.3500	0.3600	-20.000%	281	852	-86.111%
2026-06-30	0.2800	0.4500	0.2800	0.4500	+73.077%	76	711	-88.889%
2026-06-29	0.2500	0.2600	0.2000	0.2600	+30.000%	12	706	-80.769%
2026-06-26	0.2000	0.2200	0.2000	0.2000	-28.571%	27	694	-75.000%
2026-06-24	0.3500	0.3500	0.2000	0.2800	-6.667%	74	669	-82.143%
2026-06-22	0.2000	0.3000	0.2000	0.3000	+7.143%	90	597	-83.333%
2026-06-18	0.2500	0.2800	0.2500	0.2800	-20.000%	2	500	-82.143%
2026-06-12	0.3500	0.4000	0.3500	0.3500	+59.091%	63	500	-85.714%
2026-06-11	0.2500	0.2500	0.2200	0.2200	-26.667%	50	500	-77.273%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+11.111%	3	451	-83.333%
2026-06-09	0.2800	0.2800	0.2700	0.2700	+12.500%	2	451	-81.481%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+20.000%	5	450	-79.167%
2026-06-05	0.2400	0.2400	0.2000	0.2000	-50.000%	7	450	-75.000%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+33.333%	25	443	-87.500%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-33.333%	1	421	-83.333%
2026-06-01	0.4700	0.5000	0.4000	0.4500	0.000%	7	421	-88.889%
2026-05-29	0.3500	0.4500	0.3500	0.4500	+50.000%	15	419	-88.889%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-3.226%	31	404	-83.333%
2026-05-26	0.2000	0.3100	0.2000	0.3100	-11.429%	36	435	-83.871%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+16.667%	4	399	-85.714%
2026-05-18	0.2500	0.3000	0.2500	0.3000	-21.053%	172	395	-83.333%
2026-05-12	0.3800	0.3800	0.3800	0.3800	-11.628%	1	225	-86.842%
2026-05-11	0.3500	0.4700	0.3500	0.4300	+43.333%	77	225	-88.372%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-33.333%	5	147	-83.333%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+21.622%	1	153	-88.889%
2026-04-29	0.3700	0.3700	0.3700	0.3700	+5.714%	1	153	-86.486%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-7.895%	3	154	-85.714%
2026-04-27	0.3600	0.3800	0.3600	0.3800	-15.556%	2	154	-86.842%
2026-04-24	0.5000	0.5000	0.4500	0.4500	-10.000%	17	155	-88.889%
2026-04-21	0.4000	0.5000	0.4000	0.5000	0.000%	6	162	-90.000%
2026-04-17	0.7500	0.7500	0.5000	0.5000	0.000%	2	162	-90.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	-3.846%	2	160	-90.000%
2026-04-15	0.5200	0.5200	0.5200	0.5200	+15.556%	14	158	-90.385%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-34.783%	2	144	-88.889%
2026-04-06	0.6900	0.6900	0.6900	0.6900	0.000%	10	144	-92.754%
2026-04-01	0.7500	0.7500	0.6900	0.6900	+53.333%	4	137	-92.754%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-21.053%	5	134	-88.889%
2026-03-30	0.5700	0.5700	0.5700	0.5700	+23.913%	143	129	-91.228%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-19.298%	1	143	-89.130%
2026-03-25	0.5700	0.5700	0.5700	0.5700	-9.524%	73	142	-91.228%
2026-03-24	0.6100	0.8000	0.6100	0.6300	0.000%	69	69	-92.063%

.dark-mode .q0dJJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0dJJv{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20261120C5RZLV Nov 20 2026 5.00 Call (RZLV261120C00005000)option OPRA

RZLV20261120C5
RZLV Nov 20 2026 5.00 Call (RZLV261120C00005000)
option OPRA