Dark

RZLV20261120P2
RZLV Nov 20 2026 2.00 Put (RZLV261120P00002000)
option OPRA

EOD

Sep 29, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1500	0.1500	-6.250%	2	2,992	0.000%
2026-09-25	0.1600	0.1600	0.1600	0.1600	+60.000%	1	2,992	-6.250%
2026-09-23	0.1500	0.1500	0.1000	0.1000	-50.000%	46	2,991	+50.000%
2026-09-22	0.1500	0.2000	0.1500	0.2000	+25.000%	3	2,966	-25.000%
2026-09-21	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,965	-6.250%
2026-09-15	0.2000	0.2000	0.1600	0.1600	-20.000%	5	2,965	-6.250%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-4.762%	20	2,961	-25.000%
2026-09-10	0.2200	0.2300	0.2000	0.2100	+5.000%	5	2,961	-28.571%
2026-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,959	-25.000%
2026-09-08	0.2000	0.2200	0.2000	0.2000	-20.000%	9	2,961	-25.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	+13.636%	9	2,956	-40.000%
2026-09-03	0.2500	0.2500	0.2200	0.2200	+10.000%	5	2,956	-31.818%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,955	-25.000%
2026-09-01	0.1500	0.2700	0.1500	0.2000	+100.000%	3,126	2,953	-25.000%
2026-08-31	0.1500	0.1500	0.1000	0.1000	-33.333%	271	5,912	+50.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+15.385%	1	6,078	0.000%
2026-08-27	0.1300	0.1300	0.1300	0.1300	+30.000%	21	6,078	+15.385%
2026-08-26	0.1500	0.1500	0.1000	0.1000	-16.667%	2,002	6,098	+50.000%
2026-08-25	0.1400	0.1400	0.1200	0.1200	-40.000%	39	4,098	+25.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	0.000%	50	4,098	-25.000%
2026-08-21	0.2000	0.2300	0.1900	0.2000	+5.263%	167	4,048	-25.000%
2026-08-20	0.1900	0.1900	0.1900	0.1900	-9.524%	130	3,898	-21.053%
2026-08-19	0.2500	0.2500	0.2100	0.2100	-16.000%	5	3,768	-28.571%
2026-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,769	-40.000%
2026-08-14	0.2000	0.2500	0.2000	0.2500	+13.636%	58	3,769	-40.000%
2026-08-13	0.2100	0.2200	0.2100	0.2200	+10.000%	2	3,776	-31.818%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-20.000%	2	3,777	-25.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,779	-40.000%
2026-08-10	0.1700	0.2200	0.1700	0.2000	-20.000%	9	3,779	-25.000%
2026-08-07	0.2400	0.2600	0.2400	0.2500	-16.667%	115	3,780	-40.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	+20.000%	10	3,680	-50.000%
2026-08-05	0.2200	0.2800	0.2200	0.2500	-16.667%	3,003	3,690	-40.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-6.250%	1	690	-50.000%
2026-08-03	0.3200	0.3200	0.3200	0.3200	-17.949%	1	690	-53.125%
2026-07-30	0.4000	0.4000	0.3900	0.3900	-4.878%	50	690	-61.538%
2026-07-24	0.4000	0.4100	0.4000	0.4100	0.000%	6	728	-63.415%
2026-07-23	0.3900	0.4100	0.3900	0.4100	+2.500%	10	723	-63.415%
2026-07-17	0.4200	0.4200	0.4000	0.4000	-2.439%	52	716	-62.500%
2026-07-16	0.4500	0.4500	0.4000	0.4100	+17.143%	40	667	-63.415%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-12.500%	1	643	-57.143%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+5.263%	3	642	-62.500%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-5.000%	1	639	-60.526%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+2.564%	1	638	-62.500%
2026-07-08	0.3900	0.4000	0.3900	0.3900	+11.429%	38	637	-61.538%
2026-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	600	-57.143%
2026-07-06	0.3700	0.3700	0.3500	0.3500	0.000%	14	599	-57.143%
2026-07-02	0.3200	0.3700	0.3200	0.3500	+16.667%	135	535	-57.143%
2026-07-01	0.2900	0.3100	0.2900	0.3000	-6.250%	14	535	-50.000%
2026-06-30	0.3400	0.3500	0.3200	0.3200	-20.000%	12	524	-53.125%
2026-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	3	522	-62.500%
2026-06-26	0.4200	0.4500	0.4000	0.4000	0.000%	32	522	-62.500%
2026-06-25	0.3500	0.4000	0.3500	0.4000	+14.286%	22	514	-62.500%
2026-06-18	0.4100	0.4100	0.3500	0.3500	-12.500%	11	492	-57.143%
2026-06-16	0.4700	0.4700	0.4000	0.4000	0.000%	4	492	-62.500%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-11.111%	4	450	-62.500%
2026-06-12	0.4000	0.4500	0.3600	0.4500	0.000%	241	450	-66.667%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-10.000%	3	450	-66.667%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+2.041%	1	449	-70.000%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+8.889%	2	448	-69.388%
2026-06-05	0.4000	0.5000	0.4000	0.4500	+9.756%	34	446	-66.667%
2026-06-04	0.4500	0.4600	0.4100	0.4100	-6.818%	5	421	-63.415%
2026-06-03	0.4000	0.4400	0.4000	0.4400	+10.000%	14	422	-65.909%
2026-06-01	0.4000	0.4000	0.4000	0.4000	0.000%	6	408	-62.500%
2026-05-29	0.4100	0.4100	0.4000	0.4000	-14.894%	2	414	-62.500%
2026-05-27	0.4700	0.4700	0.4700	0.4700	+9.302%	8	416	-68.085%
2026-05-26	0.4500	0.4500	0.4000	0.4300	-8.511%	121	424	-65.116%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-12.963%	2	304	-68.085%
2026-05-19	0.5400	0.5400	0.5400	0.5400	+20.000%	1	304	-72.222%
2026-05-15	0.4500	0.4500	0.4500	0.4500	+2.273%	5	302	-66.667%
2026-05-13	0.4400	0.4400	0.4400	0.4400	-2.222%	2	296	-65.909%
2026-05-11	0.4500	0.4500	0.4500	0.4500	0.000%	40	294	-66.667%
2026-05-08	0.4700	0.5000	0.4500	0.4500	-2.174%	30	292	-66.667%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-8.000%	1	262	-67.391%
2026-05-06	0.5000	0.5000	0.5000	0.5000	0.000%	11	261	-70.000%
2026-04-30	0.5000	0.5000	0.5000	0.5000	0.000%	3	250	-70.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	247	-70.000%
2026-04-27	0.5000	0.5000	0.4500	0.5000	0.000%	8	246	-70.000%
2026-04-24	0.4500	0.5000	0.4500	0.5000	+25.000%	102	238	-70.000%
2026-04-22	0.4900	0.4900	0.4000	0.4000	-11.111%	10	136	-62.500%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-6.250%	1	144	-66.667%
2026-04-16	0.4800	0.4800	0.4800	0.4800	-4.000%	20	143	-68.750%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-5.660%	10	123	-70.000%
2026-04-13	0.5400	0.5400	0.5300	0.5300	-7.018%	20	123	-71.698%
2026-04-10	0.5500	0.5700	0.5500	0.5700	+26.667%	22	103	-73.684%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-10.000%	10	81	-66.667%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+11.111%	21	71	-70.000%
2026-04-02	0.4000	0.4500	0.4000	0.4500	-15.094%	6	44	-66.667%
2026-03-30	0.5000	0.5500	0.5000	0.5300	0.000%	44	44	-71.698%

.dark-mode .pblFCR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pblFCR{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20261120P2RZLV Nov 20 2026 2.00 Put (RZLV261120P00002000)option OPRA

RZLV20261120P2
RZLV Nov 20 2026 2.00 Put (RZLV261120P00002000)
option OPRA