Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

EOD
Aug 10, 2026
1.000.000%(0.00)13
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-10		1.00001.01000.95001.00000.000%135,3920.000%
2026-08-07		0.95001.00000.95001.0000+17.647%325,4040.000%
2026-08-06		0.85000.85000.85000.8500-15.000%105,376+17.647%
2026-08-05		1.00001.00001.00001.00000.000%525,3860.000%
2026-08-04		0.95001.00000.95001.0000+7.527%645,3880.000%
2026-08-03		0.86000.95000.86000.9300+24.000%1315,452+7.527%
2026-07-30		0.75000.75000.75000.7500-6.250%1045,452+33.333%
2026-07-29		0.75000.80000.75000.8000+6.667%165,452+25.000%
2026-07-28		0.75000.75000.75000.7500-2.597%575,439+33.333%
2026-07-27		0.80000.80000.77000.7700+8.451%25,432+29.870%
2026-07-24		0.78000.78000.71000.7100-11.250%235,431+40.845%
2026-07-23		0.80000.80000.80000.80000.000%35,409+25.000%
2026-07-22		0.80000.80000.80000.80000.000%1005,411+25.000%
2026-07-20		0.80000.80000.80000.8000+3.896%205,311+25.000%
2026-07-17		0.80000.80000.77000.7700-3.750%45,311+29.870%
2026-07-16		0.83000.83000.80000.8000-9.091%1235,310+25.000%
2026-07-15		0.90000.90000.87000.8800-2.222%55,411+13.636%
2026-07-14		1.00001.00000.83000.90000.000%1375,409+11.111%
2026-07-13		0.90000.90000.90000.9000-5.263%25,375+11.111%
2026-07-09		0.97000.97000.90000.9500-5.000%1485,376+5.263%
2026-07-08		0.95001.00000.91001.00000.000%145,4540.000%
2026-07-07		1.00001.00001.00001.0000-9.091%95,4400.000%
2026-07-06		1.10001.11001.05001.1000+2.804%515,431-9.091%
2026-07-02		1.10001.10001.07001.0700-17.692%1355,271-6.542%
2026-07-01		1.40001.45001.30001.3000-7.143%1785,271-23.077%
2026-06-30		1.20001.50001.02001.4000+47.368%1925,195-28.571%
2026-06-29		0.90000.95000.90000.9500+11.765%165,088+5.263%
2026-06-26		0.90000.90000.85000.8500-7.609%125,087+17.647%
2026-06-25		0.95000.95000.90000.9200-9.804%305,075+8.696%
2026-06-24		1.02001.02001.02001.02000.000%205,065-1.961%
2026-06-23		1.00001.02001.00001.0200-2.857%3265,065-1.961%
2026-06-22		1.05001.10001.05001.0500+1.942%1095,050-4.762%
2026-06-18		1.05001.05001.03001.0300-3.738%65,088-2.913%
2026-06-17		1.00001.07001.00001.0700-6.957%205,088-6.542%
2026-06-16		1.15001.15001.15001.1500+7.477%15,088-13.043%
2026-06-15		1.00001.10001.00001.0700+1.905%215,156-6.542%
2026-06-12		1.10001.23001.05001.0500+5.000%895,156-4.762%
2026-06-11		1.00001.00000.86001.0000+13.636%115,1560.000%
2026-06-10		1.00001.00000.88000.8800+3.529%125,147+13.636%
2026-06-09		0.90000.90000.85000.8500-4.494%5055,136+17.647%
2026-06-08		0.93000.95000.89000.8900+3.488%1,0204,632+12.360%
2026-06-05		0.95000.95000.86000.8600-18.095%553,762+16.279%
2026-06-04		1.05001.05001.00001.0500-3.670%753,757-4.762%
2026-06-03		1.15001.15001.05001.0900-12.800%1783,683-8.257%
2026-06-02		1.25001.25001.25001.2500-10.714%63,625-20.000%
2026-06-01		1.45001.45001.39001.4000+4.478%553,631-28.571%
2026-05-29		1.25001.45001.25001.3400+16.522%1453,626-25.373%
2026-05-28		1.10001.15001.10001.1500+12.745%253,550-13.043%
2026-05-27		1.00001.02001.00001.0200-7.273%93,566-1.961%
2026-05-26		1.10001.10001.10001.10000.000%1003,574-9.091%
2026-05-22		1.15001.15001.08001.1000+6.796%1323,612-9.091%
2026-05-20		0.95001.03000.95001.0300+3.000%333,484-2.913%
2026-05-19		0.95001.00000.95001.0000-4.762%513,4870.000%
2026-05-18		1.05001.05001.01001.0500-1.869%63,487-4.762%
2026-05-15		1.10001.10001.05001.0700-4.464%413,487-6.542%
2026-05-14		1.06001.15001.06001.1200-2.609%1043,426-10.714%
2026-05-13		1.20001.30001.14001.1500-14.815%243,328-13.043%
2026-05-12		1.25001.35001.20001.3500+17.391%1603,328-25.926%
2026-05-11		1.07001.25001.07001.1500+15.000%1433,328-13.043%
2026-05-08		1.00001.00000.93001.0000-1.961%1483,2370.000%
2026-05-07		1.05001.06001.02001.0200+2.000%63,099-1.961%
2026-05-06		0.95001.05000.95001.0000-4.762%1133,0950.000%
2026-05-05		1.10001.10001.05001.0500-11.765%73,187-4.762%
2026-05-04		1.29001.29001.19001.1900+3.478%63,183-15.966%
2026-04-30		1.20001.20001.07001.1500-4.167%1233,182-13.043%
2026-04-29		1.20001.26001.20001.2000+4.348%73,103-16.667%
2026-04-28		1.12001.15001.12001.1500-4.167%23,098-13.043%
2026-04-24		1.18001.20001.17001.20000.000%173,096-16.667%
2026-04-23		1.24001.25001.19001.20000.000%1113,089-16.667%
2026-04-22		1.25001.25001.20001.2000-4.000%83,086-16.667%
2026-04-21		1.34001.34001.25001.2500-7.407%223,094-20.000%
2026-04-20		1.26001.35001.26001.3500+3.846%113,073-25.926%
2026-04-17		1.30001.30001.30001.30000.000%313,083-23.077%
2026-04-16		1.40001.40001.30001.3000-4.412%283,114-23.077%
2026-04-15		1.40001.40001.35001.3600+8.800%363,098-26.471%
2026-04-14		1.25001.25001.23001.2500+13.636%83,087-20.000%
2026-04-13		1.10001.10001.05001.1000+0.917%113,088-9.091%
2026-04-10		1.10001.10001.09001.0900-14.173%213,077-8.257%
2026-04-09		1.30001.30001.27001.2700-12.414%113,059-21.260%
2026-04-08		1.51001.51001.40001.4500+7.407%193,050-31.034%
2026-04-07		1.39001.39001.32001.3500-12.903%373,037-25.926%
2026-04-06		1.75001.75001.55001.5500-6.061%643,051-35.484%
2026-04-02		1.65001.73001.65001.6500+3.125%223,058-39.394%
2026-04-01		1.42001.66001.42001.6000+23.077%1013,058-37.500%
2026-03-31		1.30001.30001.30001.3000+8.333%23,141-23.077%
2026-03-30		1.30001.30001.20001.2000+9.091%1313,139-16.667%
2026-03-27		1.05001.10001.05001.1000-2.655%173,135-9.091%
2026-03-26		1.20001.20001.11001.1300-8.130%2093,142-11.504%
2026-03-25		1.23001.23001.23001.2300-8.889%12,935-18.699%
2026-03-24		1.40001.40001.32001.35000.000%202,936-25.926%
2026-03-23		1.35001.45001.35001.3500+9.756%372,946-25.926%
2026-03-20		1.25001.25001.23001.2300-5.385%102,979-18.699%
2026-03-19		1.25001.30001.25001.3000-10.959%392,984-23.077%
2026-03-18		1.46001.46001.46001.4600-5.806%13,021-31.507%
2026-03-17		1.55001.55001.55001.5500+6.897%203,020-35.484%
2026-03-16		1.50001.55001.45001.4500+1.399%1153,000-31.034%
2026-03-13		1.45001.45001.43001.4300+6.716%63,110-30.070%
2026-03-12		1.45001.45001.34001.3400-12.418%63,111-25.373%
2026-03-11		1.50001.60001.50001.5300+2.000%363,105-34.641%
2026-03-10		1.51001.51001.50001.5000+15.385%23,081-33.333%
2026-03-09		1.41001.41001.30001.3000-15.033%153,083-23.077%
2026-03-06		1.40001.53001.40001.5300+6.993%1033,094-34.641%
2026-03-05		1.45001.49001.35001.4300-0.694%553,149-30.070%
2026-03-04		1.42001.45001.42001.4400+10.769%53,194-30.556%
2026-03-03		1.15001.30001.14001.3000+4.000%523,193-23.077%
2026-03-02		1.10001.32001.10001.2500+7.759%493,195-20.000%
2026-02-27		1.20001.20001.12001.1600+5.455%243,165-13.793%
2026-02-26		1.50001.50001.10001.1000-8.333%553,165-9.091%
2026-02-25		1.25001.30001.20001.2000-1.639%703,144-16.667%
2026-02-24		1.10001.22001.10001.2200+11.927%613,144-18.033%
2026-02-23		1.01001.20000.99001.0900+9.000%783,160-8.257%
2026-02-20		1.08001.10001.00001.0000-13.043%1273,0920.000%
2026-02-19		1.15001.15001.05001.1500+4.545%1062,993-13.043%
2026-02-18		1.26001.26001.10001.1000-4.348%162,887-9.091%
2026-02-17		1.13001.15001.07001.15000.000%1232,881-13.043%
2026-02-13		1.27001.60001.15001.1500+0.877%822,788-13.043%
2026-02-12		1.30001.30001.14001.1400-12.308%362,788-12.281%
2026-02-11		1.30001.30001.30001.3000-23.529%12,809-23.077%
2026-02-10		1.70001.70001.70001.7000+13.333%122,808-41.176%
2026-02-09		1.50001.60001.47001.5000+3.448%142,796-33.333%
2026-02-06		1.34001.50001.34001.4500+28.319%5382,795-31.034%
2026-02-05		1.20001.25001.13001.1300-9.600%2012,975-11.504%
2026-02-04		1.60001.60001.20001.2500-8.759%1132,874-20.000%
2026-02-03		1.35001.37001.35001.3700-6.803%122,761-27.007%
2026-02-02		1.25001.50001.25001.4700+1.379%812,749-31.973%
2026-01-30		1.40001.49001.40001.4500-14.706%1532,709-31.034%
2026-01-29		1.75001.75001.60001.7000-5.556%1582,600-41.176%
2026-01-28		1.80001.80001.65001.80000.000%602,443-44.444%
2026-01-27		1.58001.85001.58001.8000+8.434%3642,383-44.444%
2026-01-26		1.65001.70001.55001.6600-11.702%122,619-39.759%
2026-01-23		2.05002.05001.85001.8800-20.000%422,609-46.809%
2026-01-22		2.72002.72002.35002.3500+6.818%212,578-57.447%
2026-01-21		2.13002.20002.13002.2000-22.807%62,557-54.545%
2026-01-20		2.95003.30002.20002.8500-8.065%1642,551-64.912%
2026-01-16		3.20003.40003.10003.1000-0.641%662,474-67.742%
2026-01-15		2.75003.27002.40003.1200+43.119%722,474-67.949%
2026-01-14		2.20002.20002.18002.1800-0.909%62,528-54.128%
2026-01-13		2.37002.40002.20002.2000-13.725%562,525-54.545%
2026-01-12		2.65002.65002.45002.5500+11.842%782,550-60.784%
2026-01-09		3.10003.10002.25002.2800-5.000%352,539-56.140%
2026-01-08		2.05002.57002.05002.4000+20.000%142,514-58.333%
2026-01-07		2.25002.25002.00002.0000+14.943%302,507-50.000%
2026-01-06		2.00002.00001.72001.7400-11.675%532,483-42.529%
2026-01-05		1.75001.97001.75001.9700+6.486%2252,534-49.239%
2026-01-02		1.51001.85001.51001.8500+18.590%72,534-45.946%
2025-12-31		1.36001.56001.36001.5600+2.632%452,484-35.897%
2025-12-30		1.55001.55001.50001.5200-1.935%2022,484-34.211%
2025-12-29		1.65001.95001.55001.5500-11.429%312,294-35.484%
2025-12-26		1.55001.75001.55001.75000.000%232,275-42.857%
2025-12-24		1.75001.75001.75001.7500+6.061%12,251-42.857%
2025-12-23		1.70001.70001.65001.6500-10.811%4842,251-39.394%
2025-12-22		1.60001.85001.60001.8500+27.586%201,775-45.946%
2025-12-19		1.30001.58001.30001.4500+16.000%1201,764-31.034%
2025-12-18		1.50001.70001.20001.2500-7.407%5521,845-20.000%
2025-12-17		1.50001.50001.25001.3500-26.230%1271,327-25.926%
2025-12-16		1.75001.95001.75001.8300+41.860%71,213-45.355%
2025-12-15		1.55001.55001.29001.2900-13.423%261,211-22.481%
2025-12-12		1.50001.50001.45001.4900-6.875%1041,196-32.886%
2025-12-11		1.51001.60001.51001.6000+3.226%21,093-37.500%
2025-12-10		1.55001.55001.55001.5500+10.714%101,091-35.484%
2025-12-09		1.65001.65001.40001.4000-3.448%261,081-28.571%
2025-12-05		1.45001.45001.45001.45000.000%31,061-31.034%
2025-12-04		1.45001.45001.45001.4500-2.027%11,064-31.034%
2025-12-03		1.50002.10001.40001.4800-1.333%331,065-32.432%
2025-12-02		1.57001.66001.46001.5000-14.286%801,035-33.333%
2025-12-01		1.90001.90001.75001.7500-10.256%41,040-42.857%
2025-11-28		1.95001.95001.95001.9500+8.333%101,036-48.718%
2025-11-25		1.80001.80001.80001.80000.000%21,026-44.444%
2025-11-21		1.80001.80001.80001.8000-7.692%71,024-44.444%
2025-11-20		2.10002.20001.63001.95000.000%2,0651,017-48.718%
2025-11-19		1.93001.95001.93001.9500+18.182%1124-48.718%
2025-11-18		1.63001.65001.63001.65000.000%1313-39.394%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC