Dark

RZLV20270115C1
RZLV Jan 15 2027 1.00 Call (RZLV270115C00001000)
option OPRA

EOD

Aug 10, 2026

1.70+3.030%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,418	0.000%
2026-08-06	1.6500	1.6500	1.6500	1.6500	+7.843%	20	2,419	+3.030%
2026-08-05	1.4900	1.6000	1.4900	1.5300	+9.286%	5	2,399	+11.111%
2026-08-03	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,399	+21.429%
2026-07-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,400	+25.926%
2026-07-27	1.2500	1.3000	1.2500	1.3000	-5.797%	7	2,400	+30.769%
2026-07-24	1.3000	1.3800	1.3000	1.3800	+1.471%	3	2,407	+23.188%
2026-07-22	1.3600	1.3600	1.3600	1.3600	+4.615%	1	2,406	+25.000%
2026-07-20	1.4500	1.4500	1.3000	1.3000	-3.704%	102	2,405	+30.769%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-3.571%	100	2,503	+25.926%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,410	+21.429%
2026-07-14	1.5000	1.5000	1.4500	1.4500	-6.452%	53	2,410	+17.241%
2026-07-13	1.5500	1.5500	1.5500	1.5500	-5.488%	26	2,357	+9.677%
2026-07-10	1.6400	1.6400	1.6400	1.6400	+2.500%	5	2,333	+3.659%
2026-07-09	1.6200	1.6200	1.5900	1.6000	0.000%	375	2,328	+6.250%
2026-07-08	1.6800	1.6800	1.6000	1.6000	-6.433%	91	1,954	+6.250%
2026-07-07	1.7500	1.8000	1.7100	1.7100	-2.286%	374	1,909	-0.585%
2026-07-06	1.7500	1.7500	1.7000	1.7500	-2.778%	290	2,036	-2.857%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-15.888%	1	2,231	-5.556%
2026-07-01	2.1400	2.1400	2.1400	2.1400	-4.889%	1	2,231	-20.561%
2026-06-30	2.0500	2.2500	2.0500	2.2500	+51.007%	5	2,232	-24.444%
2026-06-26	1.5500	1.5500	1.4900	1.4900	-5.096%	500	2,247	+14.094%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-0.633%	40	1,747	+8.280%
2026-06-24	1.6000	1.6000	1.5600	1.5800	-4.242%	140	1,787	+7.595%
2026-06-23	1.6500	1.6500	1.6500	1.6500	0.000%	3	1,871	+3.030%
2026-06-22	1.6500	1.7500	1.6500	1.6500	+3.125%	18	1,868	+3.030%
2026-06-18	1.6500	1.7000	1.6000	1.6000	-3.614%	1,465	2,079	+6.250%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-5.143%	50	2,079	+2.410%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+6.061%	165	1,931	-2.857%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+17.857%	1	1,931	+3.030%
2026-06-09	1.4000	1.4000	1.4000	1.4000	0.000%	3	1,934	+21.429%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,934	+21.429%
2026-06-05	1.4500	1.4500	1.4000	1.4500	-7.643%	32	1,935	+17.241%
2026-06-04	1.5500	1.5700	1.5500	1.5700	-6.548%	55	1,904	+8.280%
2026-06-03	1.6000	1.8000	1.6000	1.6800	-11.579%	14	1,849	+1.190%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-2.564%	10	1,837	-10.526%
2026-06-01	1.9300	2.0000	1.9300	1.9500	-7.143%	21	1,827	-12.821%
2026-05-29	1.9000	2.1000	1.9000	2.1000	+10.526%	2	1,820	-19.048%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+18.750%	2	1,820	-10.526%
2026-05-26	1.5000	1.6000	1.5000	1.6000	-3.030%	4	1,818	+6.250%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+6.452%	2	1,820	+3.030%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+0.649%	101	1,820	+9.677%
2026-05-19	1.5400	1.5400	1.5400	1.5400	-0.645%	100	1,720	+10.390%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,720	+9.677%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,720	+6.250%
2026-05-14	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,620	+1.796%
2026-05-13	1.7900	1.7900	1.7500	1.7500	-4.372%	6	1,621	-2.857%
2026-05-12	1.8500	1.9300	1.7500	1.8300	+4.571%	24	1,621	-7.104%
2026-05-11	1.7800	1.8000	1.7500	1.7500	+12.903%	14	1,621	-2.857%
2026-05-07	1.6000	1.6000	1.5400	1.5500	+4.027%	169	1,619	+9.677%
2026-05-06	1.6000	1.6000	1.4900	1.4900	-6.875%	112	1,451	+14.094%
2026-05-05	1.8000	1.8000	1.5400	1.6000	-11.111%	102	1,342	+6.250%
2026-05-04	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,251	-5.556%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+9.091%	2	1,248	-5.556%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+4.430%	1	1,248	+3.030%
2026-04-29	1.7000	1.7000	1.5800	1.5800	-4.242%	6	1,249	+7.595%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-2.941%	10	1,248	+3.030%
2026-04-24	1.6500	1.7000	1.6500	1.7000	-2.857%	316	1,258	0.000%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-10.256%	20	944	-2.857%
2026-04-22	1.7800	1.9500	1.7800	1.9500	+5.978%	6	944	-12.821%
2026-04-17	1.8500	1.8500	1.8400	1.8400	-10.244%	13	950	-7.609%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+6.771%	1	949	-17.073%
2026-04-15	1.8900	1.9200	1.8900	1.9200	+6.667%	11	949	-11.458%
2026-04-14	1.8000	1.8000	1.8000	1.8000	+16.883%	8	939	-5.556%
2026-04-13	1.5400	1.5400	1.5400	1.5400	-3.750%	100	939	+10.390%
2026-04-10	1.5800	1.6000	1.5800	1.6000	-8.571%	7	840	+6.250%
2026-04-09	1.7800	1.7800	1.7500	1.7500	-22.222%	3	839	-2.857%
2026-04-08	2.2500	2.2500	2.2500	2.2500	+12.500%	2	840	-24.444%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-10.714%	2	840	-15.000%
2026-04-02	2.1700	2.2400	2.1700	2.2400	+1.818%	19	841	-24.107%
2026-04-01	1.9500	2.2000	1.9500	2.2000	+12.821%	13	841	-22.727%
2026-03-30	1.8500	1.9500	1.8500	1.9500	+22.642%	11	839	-12.821%
2026-03-26	1.5900	1.5900	1.5900	1.5900	-16.316%	10	843	+6.918%
2026-03-23	1.8500	1.9000	1.8500	1.9000	+11.765%	6	838	-10.526%
2026-03-20	1.6500	1.7000	1.6500	1.7000	-12.821%	2	844	0.000%
2026-03-18	1.9500	1.9500	1.9500	1.9500	-3.465%	1	843	-12.821%
2026-03-17	2.0200	2.0200	2.0200	2.0200	+1.000%	100	842	-15.842%
2026-03-16	2.0000	2.0000	2.0000	2.0000	+5.263%	3	742	-15.000%
2026-03-12	2.0000	2.0000	1.8900	1.9000	-8.654%	25	742	-10.526%
2026-03-11	2.0800	2.0800	2.0800	2.0800	+4.000%	1	730	-18.269%
2026-03-05	1.9100	2.0000	1.9100	2.0000	+9.890%	2	729	-15.000%
2026-03-04	2.0500	2.0500	1.8200	1.8200	+1.111%	6	728	-6.593%
2026-03-03	1.7600	1.8000	1.7600	1.8000	+5.882%	2	723	-5.556%
2026-03-02	1.9000	1.9000	1.7000	1.7000	-6.593%	13	722	0.000%
2026-02-27	1.8200	1.8200	1.8200	1.8200	+4.000%	1	711	-6.593%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+22.378%	1	711	-2.857%
2026-02-20	1.5200	1.5200	1.4300	1.4300	-4.667%	401	710	+18.881%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+3.448%	2	309	+13.333%
2026-02-18	1.4500	1.4500	1.4500	1.4500	0.000%	3	309	+17.241%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-12.121%	2	306	+17.241%
2026-02-13	1.6600	1.6600	1.6500	1.6500	+6.452%	102	333	+3.030%
2026-02-12	1.6800	1.6800	1.5500	1.5500	-11.429%	63	333	+9.677%
2026-02-11	1.9500	1.9500	1.7500	1.7500	-9.326%	81	270	-2.857%
2026-02-10	1.9300	1.9300	1.9300	1.9300	-0.515%	3	190	-11.917%
2026-02-09	1.9400	1.9400	1.9400	1.9400	+23.567%	3	187	-12.371%
2026-02-05	1.7000	1.7000	1.5700	1.5700	-1.875%	2	184	+8.280%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-17.949%	1	183	+6.250%
2026-02-02	1.9000	1.9500	1.7000	1.9500	+5.405%	18	184	-12.821%
2026-01-30	2.1000	2.1000	1.8500	1.8500	-21.277%	6	174	-8.108%
2026-01-23	2.5000	2.5000	2.3500	2.3500	-12.963%	16	170	-27.660%
2026-01-22	2.7900	2.8000	2.7000	2.7000	+1.504%	16	165	-37.037%
2026-01-21	2.6600	2.6600	2.6600	2.6600	-31.795%	9	149	-36.090%
2026-01-20	3.1600	3.9000	2.9000	3.9000	+1.828%	51	149	-56.410%
2026-01-15	3.6000	3.8300	3.6000	3.8300	+19.688%	51	116	-55.614%
2026-01-14	3.4000	3.4000	2.5500	3.2000	+8.475%	11	138	-46.875%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+31.111%	5	137	-42.373%
2026-01-08	2.2500	2.2500	2.2500	2.2500	-13.462%	10	132	-24.444%
2026-01-05	2.2000	2.6000	2.1700	2.6000	+46.067%	37	134	-34.615%
2025-12-31	1.9500	1.9500	1.6600	1.7800	-6.316%	81	134	-4.494%
2025-12-30	1.9200	1.9200	1.7700	1.9000	-6.863%	41	134	-10.526%
2025-12-29	2.0200	2.2900	1.9000	2.0400	+2.513%	27	127	-16.667%
2025-12-26	2.0600	2.1000	1.9600	1.9900	-5.238%	113	124	-14.573%
2025-12-10	2.1000	2.1000	2.1000	2.1000	-4.545%	1	11	-19.048%
2025-12-05	2.1900	2.2000	2.1900	2.2000	0.000%	10	10	-22.727%

.dark-mode .XBNcq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBNcq5{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115C1RZLV Jan 15 2027 1.00 Call (RZLV270115C00001000)option OPRA

RZLV20270115C1
RZLV Jan 15 2027 1.00 Call (RZLV270115C00001000)
option OPRA