Dark

RZLV20270115C12
RZLV Jan 15 2027 12.00 Call (RZLV270115C00012000)
option OPRA

EOD

Aug 10, 2026

0.0500-50.000%(-0.0500)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0500	0.0500	-50.000%	41	16,615	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	+66.667%	20	16,575	-50.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-14.286%	3	16,575	-16.667%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-30.000%	3	16,572	-28.571%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+100.000%	54	16,570	-50.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-28.571%	1	16,570	0.000%
2026-07-30	0.0800	0.1000	0.0700	0.0700	-30.000%	434	16,570	-28.571%
2026-07-29	0.1000	0.1000	0.0700	0.1000	0.000%	40	16,141	-50.000%
2026-07-28	0.1000	0.1000	0.0500	0.1000	+25.000%	539	16,151	-50.000%
2026-07-27	0.0900	0.1000	0.0500	0.0800	-20.000%	273	15,868	-37.500%
2026-07-24	0.0900	0.1000	0.0900	0.1000	0.000%	101	15,605	-50.000%
2026-07-23	0.0800	0.1000	0.0800	0.1000	+25.000%	150	15,505	-50.000%
2026-07-22	0.1000	0.1000	0.0800	0.0800	-20.000%	701	15,372	-37.500%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	2	14,672	-50.000%
2026-07-20	0.1000	0.1500	0.0500	0.1000	0.000%	1,764	14,670	-50.000%
2026-07-17	0.1000	0.1000	0.0800	0.1000	0.000%	360	13,218	-50.000%
2026-07-14	0.1500	0.1500	0.1000	0.1000	-9.091%	101	12,908	-50.000%
2026-07-13	0.1100	0.1500	0.1000	0.1100	-26.667%	440	12,838	-54.545%
2026-07-10	0.1500	0.1500	0.1000	0.1500	0.000%	513	12,517	-66.667%
2026-07-09	0.1000	0.1500	0.1000	0.1500	0.000%	290	12,043	-66.667%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+7.143%	23	11,803	-66.667%
2026-07-07	0.2000	0.2000	0.1400	0.1400	-6.667%	1,017	11,780	-64.286%
2026-07-06	0.1500	0.1500	0.1100	0.1500	0.000%	21	11,268	-66.667%
2026-07-02	0.1500	0.1500	0.1400	0.1500	-25.000%	53	11,281	-66.667%
2026-07-01	0.1300	0.2500	0.1300	0.2000	0.000%	19	11,281	-75.000%
2026-06-30	0.1500	0.2500	0.1500	0.2000	+53.846%	153	11,268	-75.000%
2026-06-29	0.1000	0.1500	0.1000	0.1300	+30.000%	48	11,234	-61.538%
2026-06-26	0.1000	0.1500	0.1000	0.1000	-16.667%	231	11,235	-50.000%
2026-06-25	0.1200	0.1200	0.1100	0.1200	-7.692%	35	11,246	-58.333%
2026-06-24	0.1500	0.1500	0.1200	0.1300	+8.333%	20	11,226	-61.538%
2026-06-23	0.1000	0.1500	0.1000	0.1200	-20.000%	331	11,212	-58.333%
2026-06-22	0.1700	0.1700	0.1500	0.1500	0.000%	6	11,183	-66.667%
2026-06-18	0.1000	0.1500	0.1000	0.1500	0.000%	170	11,019	-66.667%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	10	11,019	-66.667%
2026-06-16	0.1500	0.1500	0.1500	0.1500	0.000%	7	11,019	-66.667%
2026-06-15	0.2500	0.2500	0.1500	0.1500	0.000%	22	10,997	-66.667%
2026-06-12	0.2000	0.2000	0.1400	0.1500	0.000%	5	10,997	-66.667%
2026-06-11	0.1500	0.1500	0.1500	0.1500	0.000%	11	10,997	-66.667%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	8	10,997	-66.667%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+25.000%	1	10,990	-66.667%
2026-06-08	0.1500	0.2500	0.1200	0.1200	-20.000%	582	10,990	-58.333%
2026-06-05	0.1500	0.2000	0.1500	0.1500	0.000%	265	11,048	-66.667%
2026-06-04	0.2000	0.2000	0.1500	0.1500	-11.765%	63	11,142	-66.667%
2026-06-03	0.2100	0.2100	0.1600	0.1700	-15.000%	273	11,140	-70.588%
2026-06-02	0.2300	0.2300	0.1500	0.2000	0.000%	328	11,179	-75.000%
2026-06-01	0.2400	0.2500	0.2000	0.2000	-13.043%	151	10,958	-75.000%
2026-05-29	0.2000	0.2500	0.2000	0.2300	+43.750%	43	11,058	-78.261%
2026-05-28	0.1900	0.2000	0.1600	0.1600	0.000%	233	11,041	-68.750%
2026-05-27	0.1500	0.1600	0.1500	0.1600	+6.667%	15	11,107	-68.750%
2026-05-26	0.1700	0.2000	0.1500	0.1500	0.000%	455	11,104	-66.667%
2026-05-22	0.1800	0.1800	0.1500	0.1500	+50.000%	16	11,253	-66.667%
2026-05-21	0.1500	0.1700	0.1000	0.1000	-41.176%	172	11,245	-50.000%
2026-05-20	0.1500	0.1900	0.1000	0.1700	+6.250%	62	11,245	-70.588%
2026-05-19	0.2000	0.2000	0.1500	0.1600	+6.667%	220	11,231	-68.750%
2026-05-18	0.1700	0.1700	0.1500	0.1500	-25.000%	67	11,231	-66.667%
2026-05-14	0.2000	0.2000	0.1900	0.2000	+33.333%	39	11,231	-75.000%
2026-05-13	0.1900	0.1900	0.1500	0.1500	-50.000%	2	11,202	-66.667%
2026-05-12	0.2500	0.3000	0.2200	0.3000	+36.364%	30	11,202	-83.333%
2026-05-11	0.1000	0.2200	0.1000	0.2200	+37.500%	60	11,202	-77.273%
2026-05-08	0.1800	0.1800	0.1500	0.1600	-20.000%	9	11,177	-68.750%
2026-05-07	0.1600	0.2000	0.1600	0.2000	0.000%	103	11,175	-75.000%
2026-05-06	0.1500	0.2000	0.1500	0.2000	+11.111%	304	11,177	-75.000%
2026-05-05	0.1800	0.1800	0.1800	0.1800	-10.000%	310	11,328	-72.222%
2026-05-04	0.2000	0.2200	0.2000	0.2000	0.000%	24	11,328	-75.000%
2026-05-01	0.2000	0.2000	0.2000	0.2000	0.000%	10	11,301	-75.000%
2026-04-30	0.1900	0.2500	0.1500	0.2000	0.000%	60	11,301	-75.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	0.000%	150	11,291	-75.000%
2026-04-28	0.2000	0.2300	0.2000	0.2000	-20.000%	172	11,291	-75.000%
2026-04-27	0.2500	0.2500	0.2000	0.2500	+13.636%	70	11,190	-80.000%
2026-04-24	0.2300	0.2300	0.2200	0.2200	-8.333%	85	11,141	-77.273%
2026-04-23	0.2500	0.2500	0.2300	0.2400	-20.000%	164	11,061	-79.167%
2026-04-22	0.2500	0.3000	0.2500	0.3000	+20.000%	66	10,972	-83.333%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+4.167%	59	10,953	-80.000%
2026-04-20	0.2500	0.3000	0.2400	0.2400	-14.286%	220	10,951	-79.167%
2026-04-17	0.3500	0.3500	0.2600	0.2800	-6.667%	114	10,918	-82.143%
2026-04-16	0.3000	0.3000	0.2500	0.3000	+20.000%	66	10,854	-83.333%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+4.167%	599	10,848	-80.000%
2026-04-14	0.2000	0.2400	0.2000	0.2400	+20.000%	6	10,396	-79.167%
2026-04-13	0.2500	0.3000	0.2000	0.2000	-9.091%	112	10,396	-75.000%
2026-04-10	0.3000	0.3000	0.2100	0.2200	-21.429%	88	10,386	-77.273%
2026-04-09	0.2800	0.2800	0.2800	0.2800	-20.000%	1	10,369	-82.143%
2026-04-08	0.3300	0.3500	0.3000	0.3500	+16.667%	26	10,369	-85.714%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-14.286%	50	10,375	-83.333%
2026-04-06	0.4000	0.4000	0.3500	0.3500	-10.256%	36	10,375	-85.714%
2026-04-02	0.3500	0.4000	0.3500	0.3900	-2.500%	335	10,242	-87.179%
2026-04-01	0.3500	0.4000	0.3000	0.4000	+48.148%	185	10,242	-87.500%
2026-03-31	0.2700	0.3000	0.2700	0.2700	-18.182%	218	10,294	-81.481%
2026-03-30	0.3500	0.3500	0.2800	0.3300	+13.793%	583	10,296	-84.848%
2026-03-27	0.3000	0.3200	0.2900	0.2900	+3.571%	48	10,315	-82.759%
2026-03-26	0.3300	0.3300	0.2800	0.2800	-15.152%	222	10,338	-82.143%
2026-03-25	0.3200	0.3400	0.3200	0.3300	-5.714%	31	10,136	-84.848%
2026-03-24	0.3000	0.3500	0.3000	0.3500	-12.500%	6	10,126	-85.714%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+8.108%	8	10,120	-87.500%
2026-03-20	0.3200	0.3700	0.3200	0.3700	+12.121%	10	10,118	-86.486%
2026-03-19	0.3500	0.3600	0.3000	0.3300	-17.500%	155	10,126	-84.848%
2026-03-18	0.4000	0.4000	0.4000	0.4000	-6.977%	160	10,126	-87.500%
2026-03-17	0.4000	0.4500	0.4000	0.4300	-4.444%	42	9,966	-88.372%
2026-03-16	0.4500	0.4500	0.4500	0.4500	0.000%	4	9,995	-88.889%
2026-03-13	0.4500	0.4600	0.4500	0.4500	0.000%	49	9,995	-88.889%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+12.500%	19	9,954	-88.889%
2026-03-10	1.1000	1.1000	0.4000	0.4000	-6.977%	18	9,935	-87.500%
2026-03-09	0.4500	0.4500	0.4300	0.4300	-4.444%	108	9,917	-88.372%
2026-03-06	0.4500	0.5000	0.4500	0.4500	+12.500%	67	9,963	-88.889%
2026-03-05	0.3800	0.4500	0.3800	0.4000	-11.111%	168	9,897	-87.500%
2026-03-04	0.4500	0.4500	0.4500	0.4500	+18.421%	5	9,743	-88.889%
2026-03-03	0.3500	0.3900	0.3500	0.3800	-2.564%	80	9,738	-86.842%
2026-03-02	0.3400	0.4500	0.3400	0.3900	-13.333%	21	9,739	-87.179%
2026-02-27	0.4500	0.4500	0.4500	0.4500	+21.622%	9	9,740	-88.889%
2026-02-26	0.3500	0.3700	0.3000	0.3700	+5.714%	10	9,764	-86.486%
2026-02-24	0.3200	0.4000	0.3000	0.3500	+6.061%	170	9,769	-85.714%
2026-02-23	0.3500	0.3800	0.3000	0.3300	0.000%	79	9,639	-84.848%
2026-02-20	0.3300	0.3300	0.3300	0.3300	-2.941%	3	9,586	-84.848%
2026-02-19	0.3500	0.3500	0.3000	0.3400	-8.108%	73	9,585	-85.294%
2026-02-18	0.3500	0.3700	0.3500	0.3700	+8.824%	23	9,532	-86.486%
2026-02-17	0.3500	0.4000	0.3100	0.3400	-2.857%	142	9,510	-85.294%
2026-02-13	0.5500	0.5500	0.3500	0.3500	-12.500%	62	9,321	-85.714%
2026-02-12	0.3800	0.4000	0.3500	0.4000	0.000%	153	9,321	-87.500%
2026-02-11	0.4000	0.4200	0.3800	0.4000	-20.000%	166	9,172	-87.500%
2026-02-10	0.4900	0.5500	0.4900	0.5000	+11.111%	64	9,102	-90.000%
2026-02-09	0.5100	0.5100	0.4500	0.4500	-10.000%	35	9,148	-88.889%
2026-02-06	0.4700	0.5000	0.4100	0.5000	+42.857%	385	9,166	-90.000%
2026-02-05	0.4000	0.4000	0.3500	0.3500	-22.222%	13	8,975	-85.714%
2026-02-04	0.4700	0.4700	0.3700	0.4500	-4.255%	839	8,972	-88.889%
2026-02-03	0.5000	0.5000	0.4500	0.4700	-21.667%	60	9,004	-89.362%
2026-02-02	0.4900	0.6000	0.4500	0.6000	+27.660%	92	8,987	-91.667%
2026-01-30	0.5100	0.5500	0.4700	0.4700	-14.545%	169	8,998	-89.362%
2026-01-29	0.5300	0.5500	0.5000	0.5500	-15.385%	26	9,045	-90.909%
2026-01-28	0.6000	0.6500	0.5500	0.6500	+6.557%	500	9,057	-92.308%
2026-01-27	0.5200	0.6500	0.4600	0.6100	+22.000%	828	9,344	-91.803%
2026-01-26	0.6000	0.6000	0.5000	0.5000	-10.714%	267	8,722	-90.000%
2026-01-23	0.6500	0.6700	0.5600	0.5600	-34.118%	38	8,834	-91.071%
2026-01-22	0.8000	0.8500	0.7000	0.8500	+13.333%	91	8,835	-94.118%
2026-01-21	0.6500	1.5500	0.6500	0.7500	-6.250%	162	8,831	-93.333%
2026-01-20	1.1700	1.3500	0.7500	0.8000	-31.034%	488	8,892	-93.750%
2026-01-16	1.3500	1.3500	1.1600	1.1600	-3.333%	169	8,708	-95.690%
2026-01-15	1.2000	1.3000	0.8500	1.2000	+50.000%	507	8,708	-95.833%
2026-01-14	0.8500	0.9500	0.7500	0.8000	0.000%	414	8,496	-93.750%
2026-01-13	0.9000	0.9000	0.8000	0.8000	-15.789%	122	8,093	-93.750%
2026-01-12	1.0000	1.1000	0.9200	0.9500	+18.750%	161	8,044	-94.737%
2026-01-09	0.9500	0.9500	0.8000	0.8000	-5.882%	48	7,927	-93.750%
2026-01-08	0.7000	0.8500	0.7000	0.8500	+21.429%	45	7,900	-94.118%
2026-01-07	0.7000	0.8400	0.7000	0.7000	0.000%	152	7,869	-92.857%
2026-01-06	0.6900	0.7000	0.6500	0.7000	0.000%	42	7,974	-92.857%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+11.111%	4	7,972	-92.857%
2026-01-02	0.5600	0.6300	0.5600	0.6300	+14.545%	68	7,972	-92.063%
2025-12-31	0.5500	0.5500	0.5500	0.5500	0.000%	180	7,776	-90.909%
2025-12-30	0.6200	0.6500	0.5500	0.5500	-8.333%	17	7,776	-90.909%
2025-12-29	0.6700	0.7000	0.5800	0.6000	0.000%	126	7,781	-91.667%
2025-12-26	0.6100	0.6500	0.6000	0.6000	-1.639%	42	7,763	-91.667%
2025-12-23	0.6900	0.6900	0.6100	0.6100	-12.857%	16	7,760	-91.803%
2025-12-22	0.5500	0.7200	0.5500	0.7000	+75.000%	29	7,768	-92.857%
2025-12-19	0.5100	0.5100	0.4000	0.4000	+33.333%	101	7,763	-87.500%
2025-12-18	0.3000	0.3000	0.3000	0.3000	-38.776%	1	7,664	-83.333%
2025-12-17	0.5500	0.5500	0.4900	0.4900	-25.758%	35	7,664	-89.796%
2025-12-16	0.6400	0.7500	0.5700	0.6600	+32.000%	57	7,687	-92.424%
2025-12-15	0.5000	0.5000	0.5000	0.5000	-16.667%	60	7,644	-90.000%
2025-12-11	0.5700	0.6000	0.5700	0.6000	-1.639%	10	7,644	-91.667%
2025-12-10	0.6400	0.6400	0.6100	0.6100	+1.667%	3	7,642	-91.803%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-7.692%	1	7,641	-91.667%
2025-12-08	0.6500	0.6500	0.6500	0.6500	+4.839%	1	7,640	-92.308%
2025-12-05	0.6200	0.6200	0.6100	0.6200	-4.615%	13	7,640	-91.935%
2025-12-04	0.5700	0.6500	0.5700	0.6500	+8.333%	24	7,635	-92.308%
2025-12-03	0.5100	0.6000	0.5100	0.6000	+9.091%	3	7,631	-91.667%
2025-12-02	0.6200	0.6200	0.5500	0.5500	-16.667%	45	7,630	-90.909%
2025-12-01	0.7200	0.7200	0.6600	0.6600	-2.941%	2	7,625	-92.424%
2025-11-28	0.7000	0.7200	0.6800	0.6800	0.000%	6	7,625	-92.647%
2025-11-26	0.6700	0.6800	0.6700	0.6800	0.000%	22	7,622	-92.647%
2025-11-25	0.6800	0.6800	0.6800	0.6800	-9.333%	3	7,622	-92.647%
2025-11-24	0.7000	0.8500	0.7000	0.7500	+10.294%	51	7,622	-93.333%
2025-11-21	0.7400	0.7400	0.6800	0.6800	-9.333%	15	7,623	-92.647%
2025-11-20	0.9400	1.0000	0.7200	0.7500	+15.385%	532	7,621	-93.333%
2025-11-19	0.7500	0.7500	0.6500	0.6500	+8.333%	5	7,149	-92.308%
2025-11-18	0.6000	0.6000	0.6000	0.6000	+9.091%	25	7,149	-91.667%
2025-11-17	0.6000	0.6900	0.5300	0.5500	-20.290%	391	7,139	-90.909%
2025-11-14	0.6500	0.7500	0.6100	0.6900	-4.167%	117	6,748	-92.754%
2025-11-13	0.7200	0.7200	0.7200	0.7200	+2.857%	1	6,768	-93.056%
2025-11-12	3.6000	3.6000	0.7000	0.7000	-22.222%	28	6,769	-92.857%
2025-11-11	1.0300	1.0500	0.9000	0.9000	-10.891%	19	6,790	-94.444%
2025-11-10	1.0000	1.0300	1.0000	1.0100	-3.810%	16	6,789	-95.050%
2025-11-07	1.0000	1.0800	0.9500	1.0500	-5.405%	1,741	6,779	-95.238%
2025-11-06	1.1100	1.1100	1.1100	1.1100	-3.478%	65	6,822	-95.495%
2025-11-05	1.2500	1.2500	1.1500	1.1500	-5.738%	10	6,880	-95.652%
2025-11-04	1.2000	1.2200	1.0500	1.2200	+1.667%	132	6,881	-95.902%
2025-11-03	1.4000	1.4000	1.2000	1.2000	-3.226%	132	6,882	-95.833%
2025-10-31	1.2500	1.2500	1.2400	1.2400	+9.735%	27	6,882	-95.968%
2025-10-30	1.3700	1.3700	1.1300	1.1300	-13.740%	40	6,859	-95.575%
2025-10-29	2.0000	2.0000	1.3000	1.3100	+0.769%	18	6,840	-96.183%
2025-10-28	1.4500	1.5000	1.3000	1.3000	-12.162%	34	6,843	-96.154%
2025-10-27	1.7500	1.7500	1.4800	1.4800	-6.329%	19	6,817	-96.622%
2025-10-24	1.4000	1.6500	1.3800	1.5800	+25.397%	140	6,817	-96.835%
2025-10-23	1.3500	1.4700	1.2600	1.2600	-6.667%	207	6,785	-96.032%
2025-10-22	1.5000	1.5000	1.2500	1.3500	-15.625%	1,029	6,766	-96.296%
2025-10-21	1.7200	1.7200	1.5800	1.6000	-8.046%	367	6,518	-96.875%
2025-10-20	1.7500	1.8000	1.7100	1.7400	-3.333%	15	6,727	-97.126%
2025-10-17	1.8000	1.8000	1.7500	1.8000	-2.703%	66	6,720	-97.222%
2025-10-16	2.2500	2.2500	1.6500	1.8500	-12.322%	152	6,716	-97.297%
2025-10-15	2.0000	2.1100	2.0000	2.1100	+0.476%	35	6,591	-97.630%
2025-10-14	1.9500	2.3000	1.9000	2.1000	-2.326%	434	6,588	-97.619%
2025-10-13	2.0000	2.2000	1.9500	2.1500	+5.911%	113	6,195	-97.674%
2025-10-10	2.3300	2.3500	1.9500	2.0300	-13.617%	214	6,165	-97.537%
2025-10-09	2.5000	2.5000	2.2500	2.3500	-2.083%	171	5,969	-97.872%
2025-10-08	2.4200	2.5000	2.3000	2.4000	-2.041%	260	5,864	-97.917%
2025-10-07	2.7500	2.8500	2.3000	2.4500	-5.769%	186	5,756	-97.959%
2025-10-06	3.2000	3.2000	2.5500	2.6000	-13.333%	918	5,611	-98.077%
2025-10-03	3.2000	3.5000	2.8500	3.0000	+12.360%	1,501	5,001	-98.333%
2025-10-02	2.3800	2.9000	2.3500	2.6700	+21.364%	982	4,084	-98.127%
2025-10-01	2.7000	3.0000	2.0700	2.2000	-2.222%	869	3,387	-97.727%
2025-09-30	2.6000	2.6000	2.0700	2.2500	-12.109%	1,973	3,160	-97.778%
2025-09-29	2.8000	3.3000	2.3600	2.5600	-13.220%	604	1,456	-98.047%
2025-09-26	2.9500	3.0200	2.6700	2.9500	+0.340%	70	1,096	-98.305%
2025-09-25	3.1200	3.2200	2.9000	2.9400	-8.125%	791	1,074	-98.299%
2025-09-24	2.6600	3.3000	2.6600	3.2000	-8.571%	149	523	-98.438%
2025-09-23	3.1700	3.6000	2.9500	3.5000	+17.057%	28	455	-98.571%
2025-09-22	4.0000	4.0000	2.6000	2.9900	-3.548%	216	438	-98.328%
2025-09-19	2.9000	3.2000	2.9000	3.1000	-4.908%	20	375	-98.387%
2025-09-18	3.2000	3.2600	3.1700	3.2600	-1.212%	25	368	-98.466%
2025-09-17	3.0000	3.3000	2.9700	3.3000	+3.125%	79	348	-98.485%
2025-09-16	3.4200	3.4200	3.1000	3.2000	0.000%	227	279	-98.438%
2025-09-15	2.4000	3.6900	2.4000	3.2000	0.000%	126	106	-98.438%

.dark-mode .JdMqgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdMqgt{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115C12RZLV Jan 15 2027 12.00 Call (RZLV270115C00012000)option OPRA

RZLV20270115C12
RZLV Jan 15 2027 12.00 Call (RZLV270115C00012000)
option OPRA