Dark

RZLV20270115C10
RZLV Jan 15 2027 10.00 Call (RZLV270115C00010000)
option OPRA

EOD

Aug 10, 2026

0.0500-44.444%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.0500	0.0500	0.0500	-44.444%	10	6,300	0.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-18.182%	10	6,310	-44.444%
2026-08-05	0.1000	0.1100	0.1000	0.1100	+10.000%	17	6,300	-54.545%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	50	6,308	-50.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	+11.111%	10	6,358	-50.000%
2026-07-30	0.1000	0.1000	0.0500	0.0900	+12.500%	1,311	6,348	-44.444%
2026-07-28	0.1000	0.1000	0.0800	0.0800	-20.000%	15	5,040	-37.500%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	23	5,042	-50.000%
2026-07-24	0.1400	0.1400	0.1200	0.1200	+20.000%	80	5,023	-58.333%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,023	-50.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+25.000%	17	5,025	-50.000%
2026-07-21	0.1500	0.1500	0.0800	0.0800	-46.667%	5	5,008	-37.500%
2026-07-15	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,006	-66.667%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-6.667%	1	5,006	-64.286%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-6.250%	7	5,006	-66.667%
2026-07-09	0.1600	0.1800	0.1600	0.1600	0.000%	217	5,006	-68.750%
2026-07-08	0.1500	0.1600	0.1500	0.1600	+6.667%	3	5,045	-68.750%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+7.143%	9	5,045	-66.667%
2026-07-06	0.1500	0.1500	0.1400	0.1400	-44.000%	21	5,054	-64.286%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+25.000%	1	5,065	-80.000%
2026-07-01	0.2000	0.2500	0.1900	0.2000	-16.667%	81	5,065	-75.000%
2026-06-30	0.2000	0.2500	0.1500	0.2400	+60.000%	68	5,064	-79.167%
2026-06-29	0.1500	0.1500	0.1500	0.1500	0.000%	73	5,013	-66.667%
2026-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	41	4,942	-66.667%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-25.000%	4	4,921	-66.667%
2026-06-24	0.2000	0.2000	0.1500	0.2000	+33.333%	40	4,925	-75.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-21.053%	20	4,895	-66.667%
2026-06-22	0.2000	0.2000	0.1900	0.1900	-13.636%	51	4,895	-73.684%
2026-06-18	0.2000	0.2200	0.2000	0.2200	+10.000%	31	4,816	-77.273%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	10	4,816	-75.000%
2026-06-15	0.2500	0.2500	0.1800	0.2000	-13.043%	487	4,816	-75.000%
2026-06-12	0.2300	0.2300	0.2300	0.2300	+53.333%	3	4,816	-78.261%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-6.250%	2	4,816	-66.667%
2026-06-10	0.1600	0.1600	0.1600	0.1600	+60.000%	100	4,814	-68.750%
2026-06-09	0.1500	0.1500	0.1000	0.1000	0.000%	70	4,714	-50.000%
2026-06-08	0.1500	0.2000	0.1000	0.1000	-33.333%	499	4,658	-50.000%
2026-06-05	0.1900	0.2000	0.1500	0.1500	-25.000%	570	4,695	-66.667%
2026-06-04	0.1800	0.2000	0.1800	0.2000	-13.043%	22	4,323	-75.000%
2026-06-03	0.2000	0.2300	0.2000	0.2300	-8.000%	25	4,321	-78.261%
2026-06-02	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,316	-80.000%
2026-06-01	0.3000	0.3500	0.2800	0.2800	+12.000%	135	4,316	-82.143%
2026-05-29	0.2500	0.3000	0.2500	0.2500	0.000%	34	4,332	-80.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+25.000%	2	4,310	-80.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-13.043%	2	4,310	-75.000%
2026-05-26	0.2000	0.2300	0.2000	0.2300	+4.545%	7	4,309	-78.261%
2026-05-22	0.2500	0.2500	0.2200	0.2200	-12.000%	4	4,306	-77.273%
2026-05-20	0.2600	0.3000	0.2500	0.2500	+25.000%	5	4,303	-80.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-33.333%	19	4,282	-75.000%
2026-05-14	0.2700	0.3000	0.2300	0.3000	+7.143%	87	4,282	-83.333%
2026-05-13	0.3500	0.3500	0.2500	0.2800	-6.667%	38	4,170	-82.143%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,170	-83.333%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+13.636%	15	4,170	-80.000%
2026-05-08	0.2000	0.2200	0.1700	0.2200	+29.412%	10	4,154	-77.273%
2026-05-07	0.2300	0.2300	0.1700	0.1700	-26.087%	487	4,144	-70.588%
2026-05-06	0.2000	0.2300	0.2000	0.2300	+15.000%	14	4,310	-78.261%
2026-05-05	0.1500	0.2500	0.1500	0.2000	-23.077%	10	4,306	-75.000%
2026-05-04	0.2500	0.2600	0.2500	0.2600	-7.143%	31	4,305	-80.769%
2026-05-01	0.2700	0.3000	0.2500	0.2800	+12.000%	121	4,193	-82.143%
2026-04-30	0.3500	0.3500	0.2200	0.2500	+8.696%	23	4,193	-80.000%
2026-04-29	0.2500	0.2500	0.2300	0.2300	0.000%	84	4,187	-78.261%
2026-04-28	0.2500	0.2500	0.2300	0.2300	-14.815%	14	4,261	-78.261%
2026-04-27	0.2800	0.3000	0.2500	0.2700	-10.000%	17	4,259	-81.481%
2026-04-24	0.3000	0.3000	0.3000	0.3000	0.000%	5	4,257	-83.333%
2026-04-23	0.3000	0.3200	0.3000	0.3000	0.000%	75	4,262	-83.333%
2026-04-22	0.3000	0.3500	0.3000	0.3000	0.000%	42	4,231	-83.333%
2026-04-21	0.3200	0.3200	0.3000	0.3000	0.000%	331	4,323	-83.333%
2026-04-20	0.3000	0.4000	0.3000	0.3000	-6.250%	15	4,323	-83.333%
2026-04-17	0.3500	0.3700	0.3200	0.3200	-5.882%	69	4,317	-84.375%
2026-04-16	0.3400	0.3400	0.3000	0.3400	+6.250%	12	4,329	-85.294%
2026-04-15	0.3000	0.3800	0.3000	0.3200	+6.667%	385	4,318	-84.375%
2026-04-13	0.3000	0.3000	0.2500	0.3000	+11.111%	296	4,321	-83.333%
2026-04-10	0.3000	0.3000	0.2500	0.2700	-18.182%	64	4,133	-81.481%
2026-04-09	0.3500	0.3500	0.3000	0.3300	-10.811%	14	4,146	-84.848%
2026-04-08	0.4600	0.4600	0.3700	0.3700	-7.500%	9	4,146	-86.486%
2026-04-06	0.5400	0.5500	0.4000	0.4000	-11.111%	172	4,142	-87.500%
2026-04-02	0.5000	0.5000	0.4400	0.4500	0.000%	24	3,970	-88.889%
2026-04-01	0.4000	0.5000	0.4000	0.4500	+28.571%	331	3,970	-88.889%
2026-03-31	0.4000	0.4500	0.3000	0.3500	+16.667%	598	3,837	-85.714%
2026-03-30	0.3600	0.3600	0.3000	0.3000	-6.250%	447	4,177	-83.333%
2026-03-27	0.4000	0.4000	0.3200	0.3200	+3.226%	100	4,514	-84.375%
2026-03-26	0.4500	0.4500	0.3100	0.3100	-11.429%	87	4,430	-83.871%
2026-03-25	0.3500	0.3500	0.3500	0.3500	-22.222%	5	4,365	-85.714%
2026-03-23	0.4400	0.4500	0.4400	0.4500	+2.273%	22	4,370	-88.889%
2026-03-20	0.4500	0.4500	0.4400	0.4400	-2.222%	19	4,368	-88.636%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,351	-88.889%
2026-03-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	4,352	-90.000%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	4,352	-90.000%
2026-03-11	0.5500	0.6000	0.5200	0.5200	-8.772%	98	4,352	-90.385%
2026-03-10	0.5000	0.5700	0.5000	0.5700	+23.913%	11	4,325	-91.228%
2026-03-09	0.4500	0.4600	0.4500	0.4600	-8.000%	44	4,332	-89.130%
2026-03-06	0.5000	0.5000	0.4900	0.5000	+6.383%	6	4,372	-90.000%
2026-03-04	0.4700	0.4700	0.4700	0.4700	+4.444%	9	4,366	-89.362%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-10.000%	10	4,370	-88.889%
2026-03-02	0.5000	0.5000	0.5000	0.5000	+28.205%	1	4,370	-90.000%
2026-02-26	0.3900	0.3900	0.3900	0.3900	-2.500%	5	4,369	-87.179%
2026-02-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	4,370	-87.500%
2026-02-24	0.3500	0.4000	0.3500	0.4000	0.000%	182	4,370	-87.500%
2026-02-23	0.4000	0.4300	0.3500	0.4000	+8.108%	161	4,473	-87.500%
2026-02-20	0.3700	0.3700	0.3700	0.3700	+2.778%	61	4,446	-86.486%
2026-02-19	0.4300	0.4300	0.3500	0.3600	-10.000%	30	4,446	-86.111%
2026-02-18	0.4700	0.4700	0.4000	0.4000	0.000%	11	4,446	-87.500%
2026-02-17	0.5000	0.5000	0.4000	0.4000	-11.111%	81	4,445	-87.500%
2026-02-13	0.4900	0.4900	0.4500	0.4500	+25.000%	4	4,471	-88.889%
2026-02-12	0.3600	0.3600	0.3600	0.3600	-26.531%	2	4,471	-86.111%
2026-02-11	0.5200	0.5200	0.4500	0.4900	-7.547%	21	4,469	-89.796%
2026-02-10	0.5800	0.5800	0.5000	0.5300	-11.667%	9	4,463	-90.566%
2026-02-09	0.5500	0.6000	0.5500	0.6000	+9.091%	102	4,461	-91.667%
2026-02-06	0.4500	0.5500	0.4500	0.5500	+25.000%	89	4,361	-90.909%
2026-02-05	0.4400	0.4700	0.4300	0.4400	-12.000%	137	4,325	-88.636%
2026-02-04	0.5500	0.5500	0.4700	0.5000	-9.091%	19	4,242	-90.000%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-6.780%	15	4,235	-90.909%
2026-02-02	0.5500	0.5900	0.5500	0.5900	+7.273%	82	4,220	-91.525%
2026-01-30	0.6000	0.6000	0.5000	0.5500	-12.698%	77	4,246	-90.909%
2026-01-29	0.7000	0.7000	0.6000	0.6300	-7.353%	47	4,230	-92.063%
2026-01-28	0.7500	0.7500	0.6800	0.6800	+3.030%	9	4,234	-92.647%
2026-01-27	0.6000	0.7000	0.5600	0.6600	+10.000%	680	4,225	-92.424%
2026-01-26	0.5500	0.6500	0.5500	0.6000	-16.667%	233	4,240	-91.667%
2026-01-23	0.8000	0.8000	0.7000	0.7200	-15.294%	262	4,224	-93.056%
2026-01-22	0.9000	0.9500	0.8500	0.8500	-10.526%	345	3,987	-94.118%
2026-01-21	0.9000	0.9500	0.7700	0.9500	+11.765%	835	3,648	-94.737%
2026-01-20	1.2500	1.4200	0.8500	0.8500	-34.615%	785	3,037	-94.118%
2026-01-16	1.3500	1.4500	1.3000	1.3000	-3.704%	537	2,837	-96.154%
2026-01-15	1.0500	1.4000	1.0000	1.3500	+42.105%	803	2,837	-96.296%
2026-01-14	0.9000	1.1000	0.9000	0.9500	0.000%	127	2,761	-94.737%
2026-01-13	1.1500	1.1500	0.9000	0.9500	-10.377%	20	2,746	-94.737%
2026-01-12	1.0300	1.1200	1.0000	1.0600	+17.778%	244	2,739	-95.283%
2026-01-09	0.9700	1.1000	0.9000	0.9000	-8.163%	106	2,700	-94.444%
2026-01-08	0.8500	1.0500	0.8500	0.9800	+15.294%	17	2,697	-94.898%
2026-01-07	0.5500	1.0000	0.5500	0.8500	+30.769%	136	2,680	-94.118%
2026-01-06	0.8000	0.8000	0.6500	0.6500	-15.584%	13	2,746	-92.308%
2026-01-05	0.7500	0.7700	0.7400	0.7700	+13.235%	13	2,730	-93.506%
2026-01-02	0.7000	0.7000	0.6500	0.6800	+13.333%	19	2,730	-92.647%
2025-12-31	0.6300	0.6300	0.6000	0.6000	-7.692%	91	2,657	-91.667%
2025-12-30	0.7000	0.7000	0.6500	0.6500	-4.412%	21	2,657	-92.308%
2025-12-29	0.7500	0.7500	0.6700	0.6800	-2.857%	24	2,638	-92.647%
2025-12-26	0.7200	0.7200	0.7000	0.7000	-13.580%	62	2,650	-92.857%
2025-12-22	0.7000	0.8500	0.6600	0.8100	+24.615%	28	2,652	-93.827%
2025-12-19	0.6000	0.6500	0.6000	0.6500	0.000%	53	2,651	-92.308%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+12.069%	2	2,613	-92.308%
2025-12-17	0.8000	0.8500	0.5800	0.5800	-22.667%	61	2,613	-91.379%
2025-12-16	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,562	-93.333%
2025-12-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,563	-92.308%
2025-12-11	0.6400	0.6400	0.6000	0.6000	-9.091%	15	2,562	-91.667%
2025-12-10	0.6600	0.6600	0.6600	0.6600	-2.941%	50	2,562	-92.424%
2025-12-09	0.6700	0.7000	0.6400	0.6800	-2.857%	279	2,512	-92.647%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-12.500%	2	2,299	-92.857%
2025-12-05	0.7700	0.8000	0.7700	0.8000	+12.676%	20	2,299	-93.750%
2025-12-04	1.0500	1.0500	0.7000	0.7100	+24.561%	36	2,309	-92.958%
2025-12-03	0.5700	0.5700	0.5700	0.5700	-9.524%	1	2,282	-91.228%
2025-12-02	0.6800	0.6800	0.6300	0.6300	-16.000%	6	2,283	-92.063%
2025-12-01	0.7100	0.7500	0.7100	0.7500	-2.597%	10	2,277	-93.333%
2025-11-28	1.0000	1.0000	0.7700	0.7700	-3.750%	21	2,272	-93.506%
2025-11-26	0.8400	1.0500	0.7800	0.8000	+2.564%	130	2,144	-93.750%
2025-11-25	0.9200	0.9200	0.7800	0.7800	-13.333%	125	2,144	-93.590%
2025-11-24	0.9000	1.0000	0.9000	0.9000	+12.500%	156	2,019	-94.444%
2025-11-21	0.6500	0.9000	0.6500	0.8000	-2.439%	163	1,863	-93.750%
2025-11-20	0.8600	0.8600	0.8200	0.8200	+2.500%	15	1,787	-93.902%
2025-11-19	0.9000	0.9000	0.8000	0.8000	0.000%	10	1,782	-93.750%
2025-11-18	0.6500	0.8000	0.6500	0.8000	+15.942%	5	1,772	-93.750%
2025-11-17	0.7000	0.7000	0.6900	0.6900	-10.390%	14	1,771	-92.754%
2025-11-14	0.7500	1.0500	0.7500	0.7700	+2.667%	107	1,759	-93.506%
2025-11-13	0.8500	0.8500	0.7500	0.7500	-11.765%	78	1,753	-93.333%
2025-11-12	1.4200	1.4200	0.8400	0.8500	-8.602%	52	1,705	-94.118%
2025-11-11	1.1000	1.1000	0.9300	0.9300	-12.264%	88	1,708	-94.624%
2025-11-10	1.1500	1.1500	0.9800	1.0600	-7.826%	33	1,645	-95.283%
2025-11-07	1.1000	1.2200	1.0700	1.1500	-11.538%	626	1,637	-95.652%
2025-11-06	1.2100	1.3000	1.2100	1.3000	-4.412%	11	1,627	-96.154%
2025-11-05	1.2000	1.3600	1.2000	1.3600	+4.615%	25	1,632	-96.324%
2025-11-04	1.3000	1.4500	1.2000	1.3000	+4.000%	60	1,632	-96.154%
2025-11-03	1.4000	1.4000	1.2500	1.2500	-3.846%	12	1,564	-96.000%
2025-10-31	1.3300	1.3500	1.3000	1.3000	-16.129%	14	1,564	-96.154%
2025-10-29	1.5000	1.5500	1.4500	1.5500	+2.649%	194	1,554	-96.774%
2025-10-28	1.7200	1.7200	1.5100	1.5100	-13.714%	40	1,362	-96.689%
2025-10-27	1.8500	1.8500	1.7200	1.7500	+17.450%	10	1,350	-97.143%
2025-10-23	1.8500	1.8500	1.4900	1.4900	-0.667%	65	1,350	-96.644%
2025-10-22	1.7000	1.7000	1.4500	1.5000	-16.667%	37	1,371	-96.667%
2025-10-21	1.8500	2.0000	1.8000	1.8000	-5.263%	32	1,355	-97.222%
2025-10-20	2.1500	2.1500	1.8700	1.9000	-2.062%	31	1,339	-97.368%
2025-10-17	1.9000	2.2500	1.9000	1.9400	-2.513%	27	1,330	-97.423%
2025-10-16	2.3000	2.4500	1.9500	1.9900	-11.556%	53	1,313	-97.487%
2025-10-15	2.7000	2.7000	2.2000	2.2500	-4.255%	20	1,271	-97.778%
2025-10-14	2.1200	2.3900	2.1200	2.3500	-2.083%	37	1,253	-97.872%
2025-10-13	2.3000	2.5000	2.1500	2.4000	+17.073%	35	1,253	-97.917%
2025-10-10	2.6000	2.6000	2.0500	2.0500	-20.849%	152	1,222	-97.561%
2025-10-09	2.8000	2.8000	2.4500	2.5900	+1.969%	110	1,088	-98.069%
2025-10-08	2.8200	2.8500	2.5400	2.5400	-7.299%	58	1,007	-98.031%
2025-10-07	3.2000	3.2000	2.6500	2.7400	-11.613%	50	976	-98.175%
2025-10-06	3.3000	3.3000	2.8000	3.1000	-8.824%	213	950	-98.387%
2025-10-03	3.2800	3.8000	3.2800	3.4000	+25.926%	93	756	-98.529%
2025-10-02	2.7500	2.7500	2.5500	2.7000	+3.846%	50	748	-98.148%
2025-10-01	3.8000	3.8000	2.3000	2.6000	0.000%	24	720	-98.077%
2025-09-30	2.5000	2.7000	2.3000	2.6000	-11.864%	61	736	-98.077%
2025-09-29	3.5000	3.5000	2.3100	2.9500	-1.667%	33	706	-98.305%
2025-09-26	3.3000	3.3000	2.8300	3.0000	-14.286%	18	684	-98.333%
2025-09-25	3.1000	3.5000	3.1000	3.5000	0.000%	20	666	-98.571%
2025-09-24	3.3300	3.6500	3.2500	3.5000	-7.895%	181	656	-98.571%
2025-09-23	3.6000	3.8000	3.6000	3.8000	+15.152%	30	699	-98.684%
2025-09-22	3.2000	3.4000	2.7500	3.3000	0.000%	147	671	-98.485%
2025-09-19	3.7000	3.7000	3.3000	3.3000	-10.811%	14	526	-98.485%
2025-09-18	3.7000	3.8000	3.3300	3.7000	-7.500%	76	512	-98.649%
2025-09-17	3.5000	4.2000	3.1700	4.0000	+12.994%	140	504	-98.750%
2025-09-16	4.9500	4.9500	3.3200	3.5400	-6.842%	241	396	-98.588%
2025-09-15	3.2000	5.5000	3.0000	3.8000	0.000%	189	183	-98.684%

.dark-mode .qxs5Qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxs5Qy{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115C10RZLV Jan 15 2027 10.00 Call (RZLV270115C00010000)option OPRA

RZLV20270115C10
RZLV Jan 15 2027 10.00 Call (RZLV270115C00010000)
option OPRA