Dark

RZLV20270115C4
RZLV Jan 15 2027 4.00 Call (RZLV270115C00004000)
option OPRA

EOD

Sep 29, 2026

0.08000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0800	0.0800	0.000%	3	5,073	0.000%
2026-09-25	0.1000	0.1000	0.0800	0.0800	-46.667%	6	5,071	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	+15.385%	2	5,066	-46.667%
2026-09-23	0.1000	0.1300	0.1000	0.1300	+30.000%	8	5,066	-38.462%
2026-09-22	0.1200	0.1200	0.1000	0.1000	0.000%	4	5,064	-20.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-16.667%	3	5,062	-20.000%
2026-09-18	0.1500	0.1500	0.1200	0.1200	-20.000%	12	5,059	-33.333%
2026-09-17	0.1500	0.1500	0.1500	0.1500	+36.364%	15	5,064	-46.667%
2026-09-16	0.1000	0.1500	0.1000	0.1100	-8.333%	19	5,052	-27.273%
2026-09-14	0.1400	0.1400	0.1200	0.1200	-20.000%	11	5,061	-33.333%
2026-09-11	0.1500	0.1500	0.1500	0.1500	0.000%	8	5,066	-46.667%
2026-09-10	0.1000	0.1500	0.1000	0.1500	+25.000%	26	5,058	-46.667%
2026-09-09	0.1500	0.1500	0.1000	0.1200	-20.000%	6	5,056	-33.333%
2026-09-08	0.2000	0.2000	0.1200	0.1500	0.000%	173	5,059	-46.667%
2026-09-04	0.1000	0.1500	0.1000	0.1500	0.000%	9	4,907	-46.667%
2026-09-03	0.1700	0.2000	0.1100	0.1500	-25.000%	73	4,907	-46.667%
2026-09-02	0.1600	0.2000	0.1300	0.2000	+11.111%	103	4,874	-60.000%
2026-09-01	0.2000	0.2200	0.1500	0.1800	-48.571%	780	4,884	-55.556%
2026-08-31	0.3500	0.4000	0.3200	0.3500	-2.778%	217	5,404	-77.143%
2026-08-28	0.3500	0.4500	0.3500	0.3600	+2.857%	70	5,264	-77.778%
2026-08-27	0.4000	0.4000	0.3500	0.3500	-10.256%	165	5,255	-77.143%
2026-08-26	0.4000	0.4000	0.3300	0.3900	-2.500%	106	5,245	-79.487%
2026-08-25	0.3700	0.4500	0.2900	0.4000	+150.000%	267	5,198	-80.000%
2026-08-24	0.2000	0.2200	0.1600	0.1600	-46.667%	46	5,133	-50.000%
2026-08-20	0.2400	0.3000	0.2400	0.3000	+20.000%	16	5,139	-73.333%
2026-08-19	0.2500	0.2500	0.2000	0.2500	+19.048%	57	5,128	-68.000%
2026-08-18	0.2100	0.2100	0.2100	0.2100	-30.000%	15	5,133	-61.905%
2026-08-17	0.3000	0.3000	0.2500	0.3000	-14.286%	721	5,139	-73.333%
2026-08-14	0.3500	0.3500	0.3500	0.3500	0.000%	2	4,592	-77.143%
2026-08-13	0.3500	0.3500	0.3500	0.3500	0.000%	3	4,592	-77.143%
2026-08-12	0.4000	0.4000	0.3500	0.3500	-12.500%	3	4,589	-77.143%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-6.977%	5	4,590	-80.000%
2026-08-05	0.4000	0.4500	0.4000	0.4300	+4.878%	66	4,590	-81.395%
2026-08-04	0.4000	0.4100	0.4000	0.4100	+10.811%	2	4,525	-80.488%
2026-08-03	0.4000	0.4000	0.3700	0.3700	+8.824%	2	4,527	-78.378%
2026-07-31	0.3400	0.3400	0.3400	0.3400	+17.241%	10	4,527	-76.471%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-12.121%	15	4,517	-72.414%
2026-07-29	0.3300	0.3300	0.3300	0.3300	+32.000%	1	4,532	-75.758%
2026-07-28	0.3000	0.3000	0.2500	0.2500	0.000%	2	4,533	-68.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	4,534	-68.000%
2026-07-24	0.3100	0.3100	0.3000	0.3000	0.000%	10	4,534	-73.333%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-23.077%	2	4,534	-73.333%
2026-07-21	0.4000	0.4000	0.3800	0.3900	+11.429%	37	4,534	-79.487%
2026-07-17	0.3100	0.3500	0.3100	0.3500	-18.605%	11	4,498	-77.143%
2026-07-15	0.4300	0.4300	0.4300	0.4300	+43.333%	8	4,499	-81.395%
2026-07-14	0.4500	0.4500	0.3000	0.3000	-25.000%	16	4,507	-73.333%
2026-07-13	0.4100	0.4800	0.4000	0.4000	-11.111%	28	4,493	-80.000%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+12.500%	10	4,493	-82.222%
2026-07-09	0.4000	0.4800	0.4000	0.4000	-14.894%	49	4,493	-80.000%
2026-07-08	0.5300	0.5300	0.4700	0.4700	-6.000%	105	4,476	-82.979%
2026-07-07	0.5500	0.5700	0.5000	0.5000	-3.846%	150	4,384	-84.000%
2026-07-06	0.5500	0.5500	0.5200	0.5200	-3.704%	109	4,467	-84.615%
2026-07-02	0.5500	0.5500	0.5100	0.5400	-1.818%	18	4,373	-85.185%
2026-07-01	0.8000	0.8000	0.5500	0.5500	-21.429%	24	4,373	-85.455%
2026-06-30	0.5500	0.7500	0.5300	0.7000	+55.556%	217	4,357	-88.571%
2026-06-29	0.4400	0.4500	0.4000	0.4500	+12.500%	5	4,223	-82.222%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	49	4,221	-80.000%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-20.000%	40	4,241	-80.000%
2026-06-24	0.4600	0.5200	0.4500	0.5000	+11.111%	22	4,281	-84.000%
2026-06-23	0.5000	0.5000	0.4500	0.4500	0.000%	11	4,283	-82.222%
2026-06-22	0.5500	0.5500	0.4500	0.4500	-27.419%	2	4,276	-82.222%
2026-06-16	0.6200	0.6200	0.6200	0.6200	+24.000%	1	4,275	-87.097%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	4,276	-84.000%
2026-06-12	0.5600	0.5600	0.5500	0.5500	+17.021%	2	4,276	-85.455%
2026-06-11	0.5000	0.5000	0.4700	0.4700	-6.000%	6	4,276	-82.979%
2026-06-10	0.4500	0.5000	0.4500	0.5000	+11.111%	6	4,276	-84.000%
2026-06-09	0.4500	0.4500	0.4500	0.4500	0.000%	25	4,276	-82.222%
2026-06-08	0.4500	0.4500	0.4500	0.4500	0.000%	29	4,275	-82.222%
2026-06-05	0.5000	0.5000	0.4500	0.4500	-18.182%	11	4,246	-82.222%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-21.429%	100	4,249	-85.455%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+7.692%	2	4,349	-88.571%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-7.143%	2	4,349	-87.692%
2026-06-01	0.7600	0.8000	0.7000	0.7000	-6.667%	408	4,349	-88.571%
2026-05-29	0.7500	0.8000	0.6900	0.7500	+19.048%	54	4,274	-89.333%
2026-05-28	0.5500	0.6300	0.5500	0.6300	+26.000%	106	4,312	-87.302%
2026-05-27	0.5500	0.5500	0.5000	0.5000	-9.091%	27	4,206	-84.000%
2026-05-26	0.5500	0.5500	0.5400	0.5500	-8.333%	52	4,220	-85.455%
2026-05-22	0.5000	0.6000	0.5000	0.6000	+13.208%	15	4,224	-86.667%
2026-05-21	0.5000	0.5500	0.5000	0.5300	0.000%	25	4,212	-84.906%
2026-05-20	0.5300	0.5300	0.5300	0.5300	+1.923%	5	4,212	-84.906%
2026-05-19	0.5500	0.5500	0.5200	0.5200	-5.455%	53	4,221	-84.615%
2026-05-18	0.6000	0.6000	0.5500	0.5500	-8.333%	68	4,221	-85.455%
2026-05-15	0.6200	0.6200	0.5800	0.6000	-10.448%	9	4,221	-86.667%
2026-05-14	0.6700	0.6700	0.6700	0.6700	+6.349%	2	4,230	-88.060%
2026-05-13	0.7000	0.7000	0.6300	0.6300	-5.970%	66	4,181	-87.302%
2026-05-12	0.7000	0.8000	0.6500	0.6700	-1.471%	3,103	4,181	-88.060%
2026-05-11	0.4500	0.7000	0.4500	0.6800	+23.636%	413	4,181	-88.235%
2026-05-08	0.5000	0.5500	0.5000	0.5500	+5.769%	42	2,414	-85.455%
2026-05-07	0.6000	0.6000	0.5200	0.5200	+1.961%	18	2,372	-84.615%
2026-05-06	0.5500	0.5500	0.5000	0.5100	-7.273%	20	2,364	-84.314%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-15.385%	110	2,357	-85.455%
2026-05-04	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,464	-87.692%
2026-05-01	0.6500	0.7000	0.6500	0.6500	+4.839%	27	2,485	-87.692%
2026-04-30	0.6500	0.7000	0.6200	0.6200	+3.333%	57	2,485	-87.097%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-7.692%	8	2,432	-86.667%
2026-04-28	0.6000	0.6500	0.6000	0.6500	-7.143%	8	2,424	-87.692%
2026-04-24	0.6500	0.7000	0.6500	0.7000	-12.500%	101	2,416	-88.571%
2026-04-22	0.7200	0.8000	0.7200	0.8000	+14.286%	4	2,415	-90.000%
2026-04-21	0.8200	0.8200	0.7000	0.7000	-11.392%	4	2,409	-88.571%
2026-04-20	0.7500	0.7900	0.7500	0.7900	+2.597%	30	2,409	-89.873%
2026-04-17	0.7000	0.8300	0.7000	0.7700	-2.532%	35	2,397	-89.610%
2026-04-16	0.8000	0.8000	0.7900	0.7900	-7.059%	14	2,414	-89.873%
2026-04-15	0.7700	0.8500	0.7700	0.8500	+21.429%	28	2,412	-90.588%
2026-04-14	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,385	-88.571%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+16.667%	3	2,383	-88.571%
2026-04-10	0.6800	0.6800	0.6000	0.6000	-14.286%	61	2,383	-86.667%
2026-04-09	0.7300	0.7300	0.7000	0.7000	-17.647%	25	2,383	-88.571%
2026-04-08	1.0100	1.0100	0.8000	0.8500	+3.659%	80	2,386	-90.588%
2026-04-07	0.8200	0.8200	0.8200	0.8200	-18.000%	10	2,443	-90.244%
2026-04-06	1.0500	1.0500	0.9000	1.0000	-8.257%	18	2,433	-92.000%
2026-04-02	1.0500	1.1500	0.9000	1.0900	+3.810%	147	2,297	-92.661%
2026-04-01	0.9000	1.0900	0.9000	1.0500	+56.716%	40	2,297	-92.381%
2026-03-31	0.7500	0.7500	0.6700	0.6700	-10.667%	6	2,278	-88.060%
2026-03-30	0.8000	0.8000	0.7500	0.7500	+5.634%	25	2,278	-89.333%
2026-03-27	0.7000	0.7500	0.7000	0.7100	+4.412%	46	2,293	-88.732%
2026-03-26	0.7400	0.7400	0.6500	0.6800	-20.000%	26	2,308	-88.235%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-1.163%	1	2,300	-90.588%
2026-03-24	0.8600	0.8600	0.8600	0.8600	-4.444%	1	2,299	-90.698%
2026-03-23	0.9000	0.9000	0.9000	0.9000	+15.385%	11	2,296	-91.111%
2026-03-20	0.8500	0.8500	0.7800	0.7800	-8.235%	120	2,290	-89.744%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-3.409%	5	2,230	-90.588%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-10.204%	2	2,235	-90.909%
2026-03-17	0.9600	0.9800	0.9600	0.9800	+3.158%	10	2,236	-91.837%
2026-03-16	0.9500	1.0500	0.9500	0.9500	+4.396%	83	2,246	-91.579%
2026-03-13	0.8500	0.9100	0.8500	0.9100	-10.784%	18	2,251	-91.209%
2026-03-11	0.9500	1.0800	0.9500	1.0200	-7.273%	33	2,246	-92.157%
2026-03-10	1.0900	1.1000	1.0900	1.1000	+5.769%	3	2,270	-92.727%
2026-03-09	1.3000	1.3000	0.9000	1.0400	+25.301%	9	2,268	-92.308%
2026-03-05	0.8500	0.8500	0.8300	0.8300	-12.632%	9	2,269	-90.361%
2026-03-04	0.8900	0.9500	0.8900	0.9500	+18.750%	23	2,260	-91.579%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,253	-90.000%
2026-03-02	0.8500	0.8500	0.7700	0.8500	+3.659%	6	2,253	-90.588%
2026-02-27	0.8200	0.8200	0.8200	0.8200	-3.529%	1	2,253	-90.244%
2026-02-25	0.7500	0.8500	0.7500	0.8500	+8.974%	101	2,152	-90.588%
2026-02-24	0.7800	0.7800	0.7800	0.7800	+20.000%	21	2,152	-89.744%
2026-02-23	0.6300	0.6500	0.6300	0.6500	0.000%	9	2,152	-87.692%
2026-02-20	0.7000	0.7000	0.6500	0.6500	-4.412%	3	2,144	-87.692%
2026-02-19	0.5500	0.6800	0.5500	0.6800	-43.333%	2	2,143	-88.235%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+71.429%	1	2,143	-93.333%
2026-02-17	0.8000	0.8000	0.6500	0.7000	-11.392%	521	2,142	-88.571%
2026-02-13	0.7600	0.8000	0.7600	0.7900	+3.947%	38	1,687	-89.873%
2026-02-12	0.8000	0.8000	0.7600	0.7600	-5.000%	16	1,687	-89.474%
2026-02-11	0.9000	0.9000	0.8000	0.8000	-15.789%	30	1,674	-90.000%
2026-02-10	1.1500	1.1500	0.9500	0.9500	-9.524%	178	1,693	-91.579%
2026-02-09	1.5400	1.5400	0.9800	1.0500	+3.960%	175	1,530	-92.381%
2026-02-06	1.0400	1.0900	0.9700	1.0100	+40.278%	124	1,358	-92.079%
2026-02-05	0.8400	0.8400	0.7200	0.7200	-10.000%	8	1,329	-88.889%
2026-02-04	0.9100	0.9100	0.8000	0.8000	-36.000%	46	1,328	-90.000%
2026-02-03	1.2500	1.2500	1.2500	1.2500	+17.925%	1	1,288	-93.600%
2026-02-02	0.8700	1.0600	0.8500	1.0600	+17.778%	194	1,287	-92.453%
2026-01-30	0.9800	0.9800	0.9000	0.9000	-13.462%	28	1,243	-91.111%
2026-01-29	1.1000	1.1500	1.0400	1.0400	-13.333%	58	1,245	-92.308%
2026-01-28	1.2000	1.2500	1.1900	1.2000	-4.000%	28	1,287	-93.333%
2026-01-27	1.1500	1.4000	1.0200	1.2500	+15.741%	138	1,271	-93.600%
2026-01-26	1.2000	1.2000	1.0800	1.0800	-16.923%	175	1,158	-92.593%
2026-01-23	1.6000	1.6000	1.2100	1.3000	-16.129%	261	1,075	-93.846%
2026-01-22	1.6600	1.7000	1.5500	1.5500	-3.125%	35	946	-94.839%
2026-01-21	1.6500	2.4500	1.2500	1.6000	-0.621%	152	911	-95.000%
2026-01-20	2.2000	2.4900	1.6000	1.6100	-30.000%	215	814	-95.031%
2026-01-16	2.9000	2.9000	2.3000	2.3000	-4.959%	31	628	-96.522%
2026-01-15	2.0500	2.5000	2.0500	2.4200	+30.811%	230	628	-96.694%
2026-01-14	1.5000	1.8500	1.5000	1.8500	+15.625%	141	643	-95.676%
2026-01-13	2.0500	2.1000	1.5000	1.6000	-20.000%	307	539	-95.000%
2026-01-12	1.8500	2.0000	1.7500	2.0000	+25.000%	58	314	-96.000%
2026-01-09	1.9000	1.9000	1.6000	1.6000	-8.571%	60	260	-95.000%
2026-01-08	1.9200	1.9200	1.7000	1.7500	+14.379%	19	200	-95.429%
2026-01-07	1.8500	1.8500	1.5000	1.5300	+16.794%	6	198	-94.771%
2026-01-06	1.3700	1.4000	1.3100	1.3100	-9.655%	11	195	-93.893%
2026-01-05	1.2500	1.7500	1.2500	1.4500	+16.000%	18	174	-94.483%
2026-01-02	1.2700	1.2700	1.2500	1.2500	-7.407%	5	174	-93.600%
2025-12-24	1.3500	1.3500	1.3500	1.3500	+3.846%	2	168	-94.074%
2025-12-22	0.9500	1.3000	0.9500	1.3000	+22.642%	6	168	-93.846%
2025-12-19	1.0600	1.0600	1.0600	1.0600	+24.706%	1	168	-92.453%
2025-12-18	0.8500	0.8500	0.8500	0.8500	-32.000%	25	168	-90.588%
2025-12-16	1.3400	1.3400	1.2500	1.2500	+2.459%	82	143	-93.600%
2025-12-10	1.2200	1.2200	1.2200	1.2200	-37.436%	1	61	-93.443%
2025-12-08	1.9500	1.9500	1.9500	1.9500	+62.500%	6	62	-95.897%
2025-12-04	1.2000	1.2000	1.2000	1.2000	+33.333%	4	56	-93.333%
2025-12-03	1.0000	1.0500	0.9000	0.9000	-30.769%	12	52	-91.111%
2025-11-21	1.3000	1.3000	1.3000	1.3000	-8.451%	10	40	-93.846%
2025-11-20	0.2500	1.5500	0.2500	1.4200	+7.576%	34	31	-94.366%
2025-11-19	1.3200	1.3200	1.3200	1.3200	+17.857%	1	4	-93.939%
2025-11-17	1.1200	1.1200	1.1200	1.1200	0.000%	3	3	-92.857%

.dark-mode .jW8zqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jW8zqP{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115C4RZLV Jan 15 2027 4.00 Call (RZLV270115C00004000)option OPRA

RZLV20270115C4
RZLV Jan 15 2027 4.00 Call (RZLV270115C00004000)
option OPRA