Dark

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

Inactive

Sep 15, 2026

1.29+3.200%(+0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.2900	1.2900	1.2900	1.2900	+3.200%	6	2,251	0.000%
2026-09-14	1.2500	1.2500	1.2500	1.2500	-3.846%	5	2,245	+3.200%
2026-09-09	1.3000	1.3000	1.3000	1.3000	+8.333%	10	2,241	-0.769%
2026-09-03	1.1900	1.2000	1.1900	1.2000	-16.084%	50	2,231	+7.500%
2026-09-01	1.3300	1.4500	1.3000	1.4300	-18.286%	134	2,181	-9.790%
2026-08-31	1.7500	1.7500	1.7500	1.7500	-12.500%	1	2,092	-26.286%
2026-08-28	2.0000	2.0000	2.0000	2.0000	+5.263%	1	2,093	-35.500%
2026-08-27	1.9000	1.9000	1.9000	1.9000	-2.564%	30	2,094	-32.105%
2026-08-25	1.8100	1.9600	1.8100	1.9500	+34.483%	38	2,124	-33.846%
2026-08-24	1.5000	1.5000	1.4500	1.4500	-3.333%	13	2,172	-11.034%
2026-08-21	1.5300	1.5300	1.5000	1.5000	-6.250%	30	2,159	-14.000%
2026-08-17	1.5500	1.6000	1.5500	1.6000	-5.882%	21	2,129	-19.375%
2026-08-10	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,418	-24.118%
2026-08-06	1.6500	1.6500	1.6500	1.6500	+7.843%	20	2,419	-21.818%
2026-08-05	1.4900	1.6000	1.4900	1.5300	+9.286%	5	2,399	-15.686%
2026-08-03	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,399	-7.857%
2026-07-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,400	-4.444%
2026-07-27	1.2500	1.3000	1.2500	1.3000	-5.797%	7	2,400	-0.769%
2026-07-24	1.3000	1.3800	1.3000	1.3800	+1.471%	3	2,407	-6.522%
2026-07-22	1.3600	1.3600	1.3600	1.3600	+4.615%	1	2,406	-5.147%
2026-07-20	1.4500	1.4500	1.3000	1.3000	-3.704%	102	2,405	-0.769%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-3.571%	100	2,503	-4.444%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,410	-7.857%
2026-07-14	1.5000	1.5000	1.4500	1.4500	-6.452%	53	2,410	-11.034%
2026-07-13	1.5500	1.5500	1.5500	1.5500	-5.488%	26	2,357	-16.774%
2026-07-10	1.6400	1.6400	1.6400	1.6400	+2.500%	5	2,333	-21.341%
2026-07-09	1.6200	1.6200	1.5900	1.6000	0.000%	375	2,328	-19.375%
2026-07-08	1.6800	1.6800	1.6000	1.6000	-6.433%	91	1,954	-19.375%
2026-07-07	1.7500	1.8000	1.7100	1.7100	-2.286%	374	1,909	-24.561%
2026-07-06	1.7500	1.7500	1.7000	1.7500	-2.778%	290	2,036	-26.286%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-15.888%	1	2,231	-28.333%
2026-07-01	2.1400	2.1400	2.1400	2.1400	-4.889%	1	2,231	-39.720%
2026-06-30	2.0500	2.2500	2.0500	2.2500	+51.007%	5	2,232	-42.667%
2026-06-26	1.5500	1.5500	1.4900	1.4900	-5.096%	500	2,247	-13.423%
2026-06-25	1.5700	1.5700	1.5700	1.5700	-0.633%	40	1,747	-17.834%
2026-06-24	1.6000	1.6000	1.5600	1.5800	-4.242%	140	1,787	-18.354%
2026-06-23	1.6500	1.6500	1.6500	1.6500	0.000%	3	1,871	-21.818%
2026-06-22	1.6500	1.7500	1.6500	1.6500	+3.125%	18	1,868	-21.818%
2026-06-18	1.6500	1.7000	1.6000	1.6000	-3.614%	1,465	2,079	-19.375%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-5.143%	50	2,079	-22.289%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+6.061%	165	1,931	-26.286%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+17.857%	1	1,931	-21.818%
2026-06-09	1.4000	1.4000	1.4000	1.4000	0.000%	3	1,934	-7.857%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,934	-7.857%
2026-06-05	1.4500	1.4500	1.4000	1.4500	-7.643%	32	1,935	-11.034%
2026-06-04	1.5500	1.5700	1.5500	1.5700	-6.548%	55	1,904	-17.834%
2026-06-03	1.6000	1.8000	1.6000	1.6800	-11.579%	14	1,849	-23.214%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-2.564%	10	1,837	-32.105%
2026-06-01	1.9300	2.0000	1.9300	1.9500	-7.143%	21	1,827	-33.846%
2026-05-29	1.9000	2.1000	1.9000	2.1000	+10.526%	2	1,820	-38.571%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+18.750%	2	1,820	-32.105%
2026-05-26	1.5000	1.6000	1.5000	1.6000	-3.030%	4	1,818	-19.375%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+6.452%	2	1,820	-21.818%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+0.649%	101	1,820	-16.774%
2026-05-19	1.5400	1.5400	1.5400	1.5400	-0.645%	100	1,720	-16.234%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,720	-16.774%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,720	-19.375%
2026-05-14	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,620	-22.754%
2026-05-13	1.7900	1.7900	1.7500	1.7500	-4.372%	6	1,621	-26.286%
2026-05-12	1.8500	1.9300	1.7500	1.8300	+4.571%	24	1,621	-29.508%
2026-05-11	1.7800	1.8000	1.7500	1.7500	+12.903%	14	1,621	-26.286%
2026-05-07	1.6000	1.6000	1.5400	1.5500	+4.027%	169	1,619	-16.774%
2026-05-06	1.6000	1.6000	1.4900	1.4900	-6.875%	112	1,451	-13.423%
2026-05-05	1.8000	1.8000	1.5400	1.6000	-11.111%	102	1,342	-19.375%
2026-05-04	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,251	-28.333%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+9.091%	2	1,248	-28.333%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+4.430%	1	1,248	-21.818%
2026-04-29	1.7000	1.7000	1.5800	1.5800	-4.242%	6	1,249	-18.354%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-2.941%	10	1,248	-21.818%
2026-04-24	1.6500	1.7000	1.6500	1.7000	-2.857%	316	1,258	-24.118%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-10.256%	20	944	-26.286%
2026-04-22	1.7800	1.9500	1.7800	1.9500	+5.978%	6	944	-33.846%
2026-04-17	1.8500	1.8500	1.8400	1.8400	-10.244%	13	950	-29.891%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+6.771%	1	949	-37.073%
2026-04-15	1.8900	1.9200	1.8900	1.9200	+6.667%	11	949	-32.813%
2026-04-14	1.8000	1.8000	1.8000	1.8000	+16.883%	8	939	-28.333%
2026-04-13	1.5400	1.5400	1.5400	1.5400	-3.750%	100	939	-16.234%
2026-04-10	1.5800	1.6000	1.5800	1.6000	-8.571%	7	840	-19.375%
2026-04-09	1.7800	1.7800	1.7500	1.7500	-22.222%	3	839	-26.286%
2026-04-08	2.2500	2.2500	2.2500	2.2500	+12.500%	2	840	-42.667%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-10.714%	2	840	-35.500%
2026-04-02	2.1700	2.2400	2.1700	2.2400	+1.818%	19	841	-42.411%
2026-04-01	1.9500	2.2000	1.9500	2.2000	+12.821%	13	841	-41.364%
2026-03-30	1.8500	1.9500	1.8500	1.9500	+22.642%	11	839	-33.846%
2026-03-26	1.5900	1.5900	1.5900	1.5900	-16.316%	10	843	-18.868%
2026-03-23	1.8500	1.9000	1.8500	1.9000	+11.765%	6	838	-32.105%
2026-03-20	1.6500	1.7000	1.6500	1.7000	-12.821%	2	844	-24.118%
2026-03-18	1.9500	1.9500	1.9500	1.9500	-3.465%	1	843	-33.846%
2026-03-17	2.0200	2.0200	2.0200	2.0200	+1.000%	100	842	-36.139%
2026-03-16	2.0000	2.0000	2.0000	2.0000	+5.263%	3	742	-35.500%
2026-03-12	2.0000	2.0000	1.8900	1.9000	-8.654%	25	742	-32.105%
2026-03-11	2.0800	2.0800	2.0800	2.0800	+4.000%	1	730	-37.981%
2026-03-05	1.9100	2.0000	1.9100	2.0000	+9.890%	2	729	-35.500%
2026-03-04	2.0500	2.0500	1.8200	1.8200	+1.111%	6	728	-29.121%
2026-03-03	1.7600	1.8000	1.7600	1.8000	+5.882%	2	723	-28.333%
2026-03-02	1.9000	1.9000	1.7000	1.7000	-6.593%	13	722	-24.118%
2026-02-27	1.8200	1.8200	1.8200	1.8200	+4.000%	1	711	-29.121%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+22.378%	1	711	-26.286%
2026-02-20	1.5200	1.5200	1.4300	1.4300	-4.667%	401	710	-9.790%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+3.448%	2	309	-14.000%
2026-02-18	1.4500	1.4500	1.4500	1.4500	0.000%	3	309	-11.034%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-12.121%	2	306	-11.034%
2026-02-13	1.6600	1.6600	1.6500	1.6500	+6.452%	102	333	-21.818%
2026-02-12	1.6800	1.6800	1.5500	1.5500	-11.429%	63	333	-16.774%
2026-02-11	1.9500	1.9500	1.7500	1.7500	-9.326%	81	270	-26.286%
2026-02-10	1.9300	1.9300	1.9300	1.9300	-0.515%	3	190	-33.161%
2026-02-09	1.9400	1.9400	1.9400	1.9400	+23.567%	3	187	-33.505%
2026-02-05	1.7000	1.7000	1.5700	1.5700	-1.875%	2	184	-17.834%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-17.949%	1	183	-19.375%
2026-02-02	1.9000	1.9500	1.7000	1.9500	+5.405%	18	184	-33.846%
2026-01-30	2.1000	2.1000	1.8500	1.8500	-21.277%	6	174	-30.270%
2026-01-23	2.5000	2.5000	2.3500	2.3500	-12.963%	16	170	-45.106%
2026-01-22	2.7900	2.8000	2.7000	2.7000	+1.504%	16	165	-52.222%
2026-01-21	2.6600	2.6600	2.6600	2.6600	-31.795%	9	149	-51.504%
2026-01-20	3.1600	3.9000	2.9000	3.9000	+1.828%	51	149	-66.923%
2026-01-15	3.6000	3.8300	3.6000	3.8300	+19.688%	51	116	-66.319%
2026-01-14	3.4000	3.4000	2.5500	3.2000	+8.475%	11	138	-59.688%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+31.111%	5	137	-56.271%
2026-01-08	2.2500	2.2500	2.2500	2.2500	-13.462%	10	132	-42.667%
2026-01-05	2.2000	2.6000	2.1700	2.6000	+46.067%	37	134	-50.385%
2025-12-31	1.9500	1.9500	1.6600	1.7800	-6.316%	81	134	-27.528%
2025-12-30	1.9200	1.9200	1.7700	1.9000	-6.863%	41	134	-32.105%
2025-12-29	2.0200	2.2900	1.9000	2.0400	+2.513%	27	127	-36.765%
2025-12-26	2.0600	2.1000	1.9600	1.9900	-5.238%	113	124	-35.176%
2025-12-10	2.1000	2.1000	2.1000	2.1000	-4.545%	1	11	-38.571%
2025-12-05	2.1900	2.2000	2.1900	2.2000	0.000%	10	10	-41.364%

.dark-mode .kt1rsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt1rsc{ 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