Dark

RZLV20270115C2
RZLV Jan 15 2027 2.00 Call (RZLV270115C00002000)
option OPRA

EOD

Sep 29, 2026

0.4500+9.756%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4300	0.4500	0.4300	0.4500	+9.756%	13	5,727	0.000%
2026-09-28	0.4400	0.4400	0.4100	0.4100	-8.889%	23	5,722	+9.756%
2026-09-25	0.4500	0.4600	0.4500	0.4500	-18.182%	30	5,701	0.000%
2026-09-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,716	-18.182%
2026-09-21	0.5500	0.5500	0.5000	0.5500	0.000%	70	5,716	-18.182%
2026-09-18	0.5500	0.5500	0.5500	0.5500	+3.774%	2	5,761	-18.182%
2026-09-17	0.5500	0.5500	0.5000	0.5300	-3.636%	60	5,761	-15.094%
2026-09-16	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,703	-18.182%
2026-09-15	0.5500	0.5500	0.5500	0.5500	+1.852%	8	5,702	-18.182%
2026-09-11	0.6000	0.6000	0.5400	0.5400	-16.923%	18	5,700	-16.667%
2026-09-10	0.4500	0.6500	0.4500	0.6500	+18.182%	53	5,693	-30.769%
2026-09-09	0.6000	0.6000	0.5500	0.5500	-5.172%	43	5,645	-18.182%
2026-09-08	0.6000	0.6000	0.5700	0.5800	+9.434%	34	5,603	-22.414%
2026-09-04	0.5500	0.6000	0.5000	0.5300	-3.636%	39	5,614	-15.094%
2026-09-03	0.5500	0.6000	0.5000	0.5500	-15.385%	181	5,614	-18.182%
2026-09-02	0.6600	0.6600	0.4500	0.6500	-4.412%	208	5,600	-30.769%
2026-09-01	0.5500	0.7000	0.5500	0.6800	-37.615%	312	5,545	-33.824%
2026-08-31	1.1000	1.1000	1.0500	1.0900	-0.909%	20	5,480	-58.716%
2026-08-28	1.1000	1.1500	1.1000	1.1000	+1.852%	27	5,464	-59.091%
2026-08-27	1.0800	1.0800	1.0800	1.0800	-2.703%	1	5,463	-58.333%
2026-08-26	1.0500	1.1700	1.0500	1.1100	-3.478%	122	5,464	-59.459%
2026-08-25	1.0000	1.2000	0.8800	1.1500	+64.286%	154	5,523	-60.870%
2026-08-24	0.7000	0.7500	0.7000	0.7000	-12.500%	32	5,455	-35.714%
2026-08-21	0.8200	0.8200	0.8000	0.8000	0.000%	54	5,449	-43.750%
2026-08-19	0.8000	0.8000	0.7400	0.8000	+6.667%	6	5,402	-43.750%
2026-08-18	0.8000	0.8500	0.7500	0.7500	-11.765%	15	5,397	-40.000%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-11.458%	20	5,392	-47.059%
2026-08-12	1.0800	1.0800	0.9600	0.9600	-4.000%	23	5,392	-53.125%
2026-08-10	1.0000	1.0100	0.9500	1.0000	0.000%	13	5,392	-55.000%
2026-08-07	0.9500	1.0000	0.9500	1.0000	+17.647%	32	5,404	-55.000%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-15.000%	10	5,376	-47.059%
2026-08-05	1.0000	1.0000	1.0000	1.0000	0.000%	52	5,386	-55.000%
2026-08-04	0.9500	1.0000	0.9500	1.0000	+7.527%	64	5,388	-55.000%
2026-08-03	0.8600	0.9500	0.8600	0.9300	+24.000%	131	5,452	-51.613%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-6.250%	104	5,452	-40.000%
2026-07-29	0.7500	0.8000	0.7500	0.8000	+6.667%	16	5,452	-43.750%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-2.597%	57	5,439	-40.000%
2026-07-27	0.8000	0.8000	0.7700	0.7700	+8.451%	2	5,432	-41.558%
2026-07-24	0.7800	0.7800	0.7100	0.7100	-11.250%	23	5,431	-36.620%
2026-07-23	0.8000	0.8000	0.8000	0.8000	0.000%	3	5,409	-43.750%
2026-07-22	0.8000	0.8000	0.8000	0.8000	0.000%	100	5,411	-43.750%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+3.896%	20	5,311	-43.750%
2026-07-17	0.8000	0.8000	0.7700	0.7700	-3.750%	4	5,311	-41.558%
2026-07-16	0.8300	0.8300	0.8000	0.8000	-9.091%	123	5,310	-43.750%
2026-07-15	0.9000	0.9000	0.8700	0.8800	-2.222%	5	5,411	-48.864%
2026-07-14	1.0000	1.0000	0.8300	0.9000	0.000%	137	5,409	-50.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-5.263%	2	5,375	-50.000%
2026-07-09	0.9700	0.9700	0.9000	0.9500	-5.000%	148	5,376	-52.632%
2026-07-08	0.9500	1.0000	0.9100	1.0000	0.000%	14	5,454	-55.000%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-9.091%	9	5,440	-55.000%
2026-07-06	1.1000	1.1100	1.0500	1.1000	+2.804%	51	5,431	-59.091%
2026-07-02	1.1000	1.1000	1.0700	1.0700	-17.692%	135	5,271	-57.944%
2026-07-01	1.4000	1.4500	1.3000	1.3000	-7.143%	178	5,271	-65.385%
2026-06-30	1.2000	1.5000	1.0200	1.4000	+47.368%	192	5,195	-67.857%
2026-06-29	0.9000	0.9500	0.9000	0.9500	+11.765%	16	5,088	-52.632%
2026-06-26	0.9000	0.9000	0.8500	0.8500	-7.609%	12	5,087	-47.059%
2026-06-25	0.9500	0.9500	0.9000	0.9200	-9.804%	30	5,075	-51.087%
2026-06-24	1.0200	1.0200	1.0200	1.0200	0.000%	20	5,065	-55.882%
2026-06-23	1.0000	1.0200	1.0000	1.0200	-2.857%	326	5,065	-55.882%
2026-06-22	1.0500	1.1000	1.0500	1.0500	+1.942%	109	5,050	-57.143%
2026-06-18	1.0500	1.0500	1.0300	1.0300	-3.738%	6	5,088	-56.311%
2026-06-17	1.0000	1.0700	1.0000	1.0700	-6.957%	20	5,088	-57.944%
2026-06-16	1.1500	1.1500	1.1500	1.1500	+7.477%	1	5,088	-60.870%
2026-06-15	1.0000	1.1000	1.0000	1.0700	+1.905%	21	5,156	-57.944%
2026-06-12	1.1000	1.2300	1.0500	1.0500	+5.000%	89	5,156	-57.143%
2026-06-11	1.0000	1.0000	0.8600	1.0000	+13.636%	11	5,156	-55.000%
2026-06-10	1.0000	1.0000	0.8800	0.8800	+3.529%	12	5,147	-48.864%
2026-06-09	0.9000	0.9000	0.8500	0.8500	-4.494%	505	5,136	-47.059%
2026-06-08	0.9300	0.9500	0.8900	0.8900	+3.488%	1,020	4,632	-49.438%
2026-06-05	0.9500	0.9500	0.8600	0.8600	-18.095%	55	3,762	-47.674%
2026-06-04	1.0500	1.0500	1.0000	1.0500	-3.670%	75	3,757	-57.143%
2026-06-03	1.1500	1.1500	1.0500	1.0900	-12.800%	178	3,683	-58.716%
2026-06-02	1.2500	1.2500	1.2500	1.2500	-10.714%	6	3,625	-64.000%
2026-06-01	1.4500	1.4500	1.3900	1.4000	+4.478%	55	3,631	-67.857%
2026-05-29	1.2500	1.4500	1.2500	1.3400	+16.522%	145	3,626	-66.418%
2026-05-28	1.1000	1.1500	1.1000	1.1500	+12.745%	25	3,550	-60.870%
2026-05-27	1.0000	1.0200	1.0000	1.0200	-7.273%	9	3,566	-55.882%
2026-05-26	1.1000	1.1000	1.1000	1.1000	0.000%	100	3,574	-59.091%
2026-05-22	1.1500	1.1500	1.0800	1.1000	+6.796%	132	3,612	-59.091%
2026-05-20	0.9500	1.0300	0.9500	1.0300	+3.000%	33	3,484	-56.311%
2026-05-19	0.9500	1.0000	0.9500	1.0000	-4.762%	51	3,487	-55.000%
2026-05-18	1.0500	1.0500	1.0100	1.0500	-1.869%	6	3,487	-57.143%
2026-05-15	1.1000	1.1000	1.0500	1.0700	-4.464%	41	3,487	-57.944%
2026-05-14	1.0600	1.1500	1.0600	1.1200	-2.609%	104	3,426	-59.821%
2026-05-13	1.2000	1.3000	1.1400	1.1500	-14.815%	24	3,328	-60.870%
2026-05-12	1.2500	1.3500	1.2000	1.3500	+17.391%	160	3,328	-66.667%
2026-05-11	1.0700	1.2500	1.0700	1.1500	+15.000%	143	3,328	-60.870%
2026-05-08	1.0000	1.0000	0.9300	1.0000	-1.961%	148	3,237	-55.000%
2026-05-07	1.0500	1.0600	1.0200	1.0200	+2.000%	6	3,099	-55.882%
2026-05-06	0.9500	1.0500	0.9500	1.0000	-4.762%	113	3,095	-55.000%
2026-05-05	1.1000	1.1000	1.0500	1.0500	-11.765%	7	3,187	-57.143%
2026-05-04	1.2900	1.2900	1.1900	1.1900	+3.478%	6	3,183	-62.185%
2026-04-30	1.2000	1.2000	1.0700	1.1500	-4.167%	123	3,182	-60.870%
2026-04-29	1.2000	1.2600	1.2000	1.2000	+4.348%	7	3,103	-62.500%
2026-04-28	1.1200	1.1500	1.1200	1.1500	-4.167%	2	3,098	-60.870%
2026-04-24	1.1800	1.2000	1.1700	1.2000	0.000%	17	3,096	-62.500%
2026-04-23	1.2400	1.2500	1.1900	1.2000	0.000%	111	3,089	-62.500%
2026-04-22	1.2500	1.2500	1.2000	1.2000	-4.000%	8	3,086	-62.500%
2026-04-21	1.3400	1.3400	1.2500	1.2500	-7.407%	22	3,094	-64.000%
2026-04-20	1.2600	1.3500	1.2600	1.3500	+3.846%	11	3,073	-66.667%
2026-04-17	1.3000	1.3000	1.3000	1.3000	0.000%	31	3,083	-65.385%
2026-04-16	1.4000	1.4000	1.3000	1.3000	-4.412%	28	3,114	-65.385%
2026-04-15	1.4000	1.4000	1.3500	1.3600	+8.800%	36	3,098	-66.912%
2026-04-14	1.2500	1.2500	1.2300	1.2500	+13.636%	8	3,087	-64.000%
2026-04-13	1.1000	1.1000	1.0500	1.1000	+0.917%	11	3,088	-59.091%
2026-04-10	1.1000	1.1000	1.0900	1.0900	-14.173%	21	3,077	-58.716%
2026-04-09	1.3000	1.3000	1.2700	1.2700	-12.414%	11	3,059	-64.567%
2026-04-08	1.5100	1.5100	1.4000	1.4500	+7.407%	19	3,050	-68.966%
2026-04-07	1.3900	1.3900	1.3200	1.3500	-12.903%	37	3,037	-66.667%
2026-04-06	1.7500	1.7500	1.5500	1.5500	-6.061%	64	3,051	-70.968%
2026-04-02	1.6500	1.7300	1.6500	1.6500	+3.125%	22	3,058	-72.727%
2026-04-01	1.4200	1.6600	1.4200	1.6000	+23.077%	101	3,058	-71.875%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+8.333%	2	3,141	-65.385%
2026-03-30	1.3000	1.3000	1.2000	1.2000	+9.091%	131	3,139	-62.500%
2026-03-27	1.0500	1.1000	1.0500	1.1000	-2.655%	17	3,135	-59.091%
2026-03-26	1.2000	1.2000	1.1100	1.1300	-8.130%	209	3,142	-60.177%
2026-03-25	1.2300	1.2300	1.2300	1.2300	-8.889%	1	2,935	-63.415%
2026-03-24	1.4000	1.4000	1.3200	1.3500	0.000%	20	2,936	-66.667%
2026-03-23	1.3500	1.4500	1.3500	1.3500	+9.756%	37	2,946	-66.667%
2026-03-20	1.2500	1.2500	1.2300	1.2300	-5.385%	10	2,979	-63.415%
2026-03-19	1.2500	1.3000	1.2500	1.3000	-10.959%	39	2,984	-65.385%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-5.806%	1	3,021	-69.178%
2026-03-17	1.5500	1.5500	1.5500	1.5500	+6.897%	20	3,020	-70.968%
2026-03-16	1.5000	1.5500	1.4500	1.4500	+1.399%	115	3,000	-68.966%
2026-03-13	1.4500	1.4500	1.4300	1.4300	+6.716%	6	3,110	-68.531%
2026-03-12	1.4500	1.4500	1.3400	1.3400	-12.418%	6	3,111	-66.418%
2026-03-11	1.5000	1.6000	1.5000	1.5300	+2.000%	36	3,105	-70.588%
2026-03-10	1.5100	1.5100	1.5000	1.5000	+15.385%	2	3,081	-70.000%
2026-03-09	1.4100	1.4100	1.3000	1.3000	-15.033%	15	3,083	-65.385%
2026-03-06	1.4000	1.5300	1.4000	1.5300	+6.993%	103	3,094	-70.588%
2026-03-05	1.4500	1.4900	1.3500	1.4300	-0.694%	55	3,149	-68.531%
2026-03-04	1.4200	1.4500	1.4200	1.4400	+10.769%	5	3,194	-68.750%
2026-03-03	1.1500	1.3000	1.1400	1.3000	+4.000%	52	3,193	-65.385%
2026-03-02	1.1000	1.3200	1.1000	1.2500	+7.759%	49	3,195	-64.000%
2026-02-27	1.2000	1.2000	1.1200	1.1600	+5.455%	24	3,165	-61.207%
2026-02-26	1.5000	1.5000	1.1000	1.1000	-8.333%	55	3,165	-59.091%
2026-02-25	1.2500	1.3000	1.2000	1.2000	-1.639%	70	3,144	-62.500%
2026-02-24	1.1000	1.2200	1.1000	1.2200	+11.927%	61	3,144	-63.115%
2026-02-23	1.0100	1.2000	0.9900	1.0900	+9.000%	78	3,160	-58.716%
2026-02-20	1.0800	1.1000	1.0000	1.0000	-13.043%	127	3,092	-55.000%
2026-02-19	1.1500	1.1500	1.0500	1.1500	+4.545%	106	2,993	-60.870%
2026-02-18	1.2600	1.2600	1.1000	1.1000	-4.348%	16	2,887	-59.091%
2026-02-17	1.1300	1.1500	1.0700	1.1500	0.000%	123	2,881	-60.870%
2026-02-13	1.2700	1.6000	1.1500	1.1500	+0.877%	82	2,788	-60.870%
2026-02-12	1.3000	1.3000	1.1400	1.1400	-12.308%	36	2,788	-60.526%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-23.529%	1	2,809	-65.385%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+13.333%	12	2,808	-73.529%
2026-02-09	1.5000	1.6000	1.4700	1.5000	+3.448%	14	2,796	-70.000%
2026-02-06	1.3400	1.5000	1.3400	1.4500	+28.319%	538	2,795	-68.966%
2026-02-05	1.2000	1.2500	1.1300	1.1300	-9.600%	201	2,975	-60.177%
2026-02-04	1.6000	1.6000	1.2000	1.2500	-8.759%	113	2,874	-64.000%
2026-02-03	1.3500	1.3700	1.3500	1.3700	-6.803%	12	2,761	-67.153%
2026-02-02	1.2500	1.5000	1.2500	1.4700	+1.379%	81	2,749	-69.388%
2026-01-30	1.4000	1.4900	1.4000	1.4500	-14.706%	153	2,709	-68.966%
2026-01-29	1.7500	1.7500	1.6000	1.7000	-5.556%	158	2,600	-73.529%
2026-01-28	1.8000	1.8000	1.6500	1.8000	0.000%	60	2,443	-75.000%
2026-01-27	1.5800	1.8500	1.5800	1.8000	+8.434%	364	2,383	-75.000%
2026-01-26	1.6500	1.7000	1.5500	1.6600	-11.702%	12	2,619	-72.892%
2026-01-23	2.0500	2.0500	1.8500	1.8800	-20.000%	42	2,609	-76.064%
2026-01-22	2.7200	2.7200	2.3500	2.3500	+6.818%	21	2,578	-80.851%
2026-01-21	2.1300	2.2000	2.1300	2.2000	-22.807%	6	2,557	-79.545%
2026-01-20	2.9500	3.3000	2.2000	2.8500	-8.065%	164	2,551	-84.211%
2026-01-16	3.2000	3.4000	3.1000	3.1000	-0.641%	66	2,474	-85.484%
2026-01-15	2.7500	3.2700	2.4000	3.1200	+43.119%	72	2,474	-85.577%
2026-01-14	2.2000	2.2000	2.1800	2.1800	-0.909%	6	2,528	-79.358%
2026-01-13	2.3700	2.4000	2.2000	2.2000	-13.725%	56	2,525	-79.545%
2026-01-12	2.6500	2.6500	2.4500	2.5500	+11.842%	78	2,550	-82.353%
2026-01-09	3.1000	3.1000	2.2500	2.2800	-5.000%	35	2,539	-80.263%
2026-01-08	2.0500	2.5700	2.0500	2.4000	+20.000%	14	2,514	-81.250%
2026-01-07	2.2500	2.2500	2.0000	2.0000	+14.943%	30	2,507	-77.500%
2026-01-06	2.0000	2.0000	1.7200	1.7400	-11.675%	53	2,483	-74.138%
2026-01-05	1.7500	1.9700	1.7500	1.9700	+6.486%	225	2,534	-77.157%
2026-01-02	1.5100	1.8500	1.5100	1.8500	+18.590%	7	2,534	-75.676%
2025-12-31	1.3600	1.5600	1.3600	1.5600	+2.632%	45	2,484	-71.154%
2025-12-30	1.5500	1.5500	1.5000	1.5200	-1.935%	202	2,484	-70.395%
2025-12-29	1.6500	1.9500	1.5500	1.5500	-11.429%	31	2,294	-70.968%
2025-12-26	1.5500	1.7500	1.5500	1.7500	0.000%	23	2,275	-74.286%
2025-12-24	1.7500	1.7500	1.7500	1.7500	+6.061%	1	2,251	-74.286%
2025-12-23	1.7000	1.7000	1.6500	1.6500	-10.811%	484	2,251	-72.727%
2025-12-22	1.6000	1.8500	1.6000	1.8500	+27.586%	20	1,775	-75.676%
2025-12-19	1.3000	1.5800	1.3000	1.4500	+16.000%	120	1,764	-68.966%
2025-12-18	1.5000	1.7000	1.2000	1.2500	-7.407%	552	1,845	-64.000%
2025-12-17	1.5000	1.5000	1.2500	1.3500	-26.230%	127	1,327	-66.667%
2025-12-16	1.7500	1.9500	1.7500	1.8300	+41.860%	7	1,213	-75.410%
2025-12-15	1.5500	1.5500	1.2900	1.2900	-13.423%	26	1,211	-65.116%
2025-12-12	1.5000	1.5000	1.4500	1.4900	-6.875%	104	1,196	-69.799%
2025-12-11	1.5100	1.6000	1.5100	1.6000	+3.226%	2	1,093	-71.875%
2025-12-10	1.5500	1.5500	1.5500	1.5500	+10.714%	10	1,091	-70.968%
2025-12-09	1.6500	1.6500	1.4000	1.4000	-3.448%	26	1,081	-67.857%
2025-12-05	1.4500	1.4500	1.4500	1.4500	0.000%	3	1,061	-68.966%
2025-12-04	1.4500	1.4500	1.4500	1.4500	-2.027%	1	1,064	-68.966%
2025-12-03	1.5000	2.1000	1.4000	1.4800	-1.333%	33	1,065	-69.595%
2025-12-02	1.5700	1.6600	1.4600	1.5000	-14.286%	80	1,035	-70.000%
2025-12-01	1.9000	1.9000	1.7500	1.7500	-10.256%	4	1,040	-74.286%
2025-11-28	1.9500	1.9500	1.9500	1.9500	+8.333%	10	1,036	-76.923%
2025-11-25	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,026	-75.000%
2025-11-21	1.8000	1.8000	1.8000	1.8000	-7.692%	7	1,024	-75.000%
2025-11-20	2.1000	2.2000	1.6300	1.9500	0.000%	2,065	1,017	-76.923%
2025-11-19	1.9300	1.9500	1.9300	1.9500	+18.182%	11	24	-76.923%
2025-11-18	1.6300	1.6500	1.6300	1.6500	0.000%	13	13	-72.727%

.dark-mode .cM1rrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cM1rrN{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115C2RZLV Jan 15 2027 2.00 Call (RZLV270115C00002000)option OPRA

RZLV20270115C2
RZLV Jan 15 2027 2.00 Call (RZLV270115C00002000)
option OPRA