Dark

RZLV20270115C5
RZLV Jan 15 2027 5.00 Call (RZLV270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.0500-37.500%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-37.500%	8	9,873	0.000%
2026-09-28	0.0500	0.0800	0.0500	0.0800	+60.000%	101	9,878	-37.500%
2026-09-25	0.0800	0.0800	0.0500	0.0500	0.000%	112	9,879	0.000%
2026-09-24	0.0700	0.1000	0.0500	0.0500	-50.000%	40	9,878	0.000%
2026-09-23	0.0800	0.1000	0.0500	0.1000	+66.667%	101	9,871	-50.000%
2026-09-22	0.1000	0.1000	0.0600	0.0600	-14.286%	45	9,968	-16.667%
2026-09-21	0.1400	0.1400	0.0700	0.0700	-12.500%	11	9,923	-28.571%
2026-09-18	0.0800	0.1000	0.0500	0.0800	0.000%	53	9,922	-37.500%
2026-09-17	0.0700	0.0800	0.0500	0.0800	+33.333%	9	9,906	-37.500%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-25.000%	20	9,906	-16.667%
2026-09-15	0.1000	0.1000	0.0800	0.0800	0.000%	12	9,926	-37.500%
2026-09-14	0.1000	0.1000	0.0600	0.0800	-46.667%	77	9,916	-37.500%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+200.000%	1	9,944	-66.667%
2026-09-10	0.1000	0.1000	0.0500	0.0500	-50.000%	6	9,943	0.000%
2026-09-09	0.1000	0.1500	0.1000	0.1000	0.000%	44	9,945	-50.000%
2026-09-08	0.1000	0.1100	0.1000	0.1000	0.000%	24	9,952	-50.000%
2026-09-04	0.1500	0.1500	0.0600	0.1000	-9.091%	1,009	10,418	-50.000%
2026-09-03	0.1500	0.1500	0.0700	0.1100	+10.000%	555	10,418	-54.545%
2026-09-02	0.1000	0.1100	0.1000	0.1000	-33.333%	232	10,464	-50.000%
2026-09-01	0.2000	0.2000	0.1000	0.1500	-34.783%	474	10,689	-66.667%
2026-08-31	0.2500	0.2500	0.1500	0.2300	+15.000%	645	10,591	-78.261%
2026-08-28	0.2500	0.2500	0.2000	0.2000	-9.091%	105	10,073	-75.000%
2026-08-27	0.2500	0.2500	0.2000	0.2200	-8.333%	26	10,120	-77.273%
2026-08-26	0.2500	0.2500	0.2100	0.2400	+20.000%	134	10,126	-79.167%
2026-08-25	0.2000	0.3000	0.1500	0.2000	+42.857%	360	10,005	-75.000%
2026-08-24	0.2000	0.2000	0.1100	0.1400	-22.222%	45	9,906	-64.286%
2026-08-21	0.1500	0.2000	0.1500	0.1800	+5.882%	13	9,868	-72.222%
2026-08-20	0.2000	0.2000	0.1700	0.1700	-5.556%	129	9,860	-70.588%
2026-08-19	0.1700	0.1800	0.1500	0.1800	+20.000%	145	9,837	-72.222%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-6.250%	10	9,739	-66.667%
2026-08-17	0.1700	0.1700	0.1600	0.1600	-5.882%	500	9,743	-68.750%
2026-08-14	0.1800	0.2200	0.1600	0.1700	-15.000%	845	9,743	-70.588%
2026-08-13	0.2200	0.2200	0.1900	0.2000	-23.077%	201	9,533	-75.000%
2026-08-12	0.2500	0.2700	0.2300	0.2600	-3.704%	78	9,673	-80.769%
2026-08-11	0.2000	0.2700	0.2000	0.2700	+8.000%	71	9,726	-81.481%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-7.407%	4	9,781	-80.000%
2026-08-07	0.2500	0.3000	0.2500	0.2700	-18.182%	34	9,784	-81.481%
2026-08-05	0.3000	0.3300	0.2000	0.3300	-5.714%	112	9,768	-84.848%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+16.667%	4	9,718	-85.714%
2026-08-03	0.2500	0.3000	0.2500	0.3000	+42.857%	40	9,718	-83.333%
2026-07-31	0.2000	0.2100	0.2000	0.2100	+5.000%	6	9,711	-76.190%
2026-07-30	0.2200	0.2200	0.2000	0.2000	+33.333%	6	9,716	-75.000%
2026-07-29	0.2000	0.2000	0.1500	0.1500	-34.783%	32	9,717	-66.667%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-8.000%	4	9,736	-78.261%
2026-07-27	0.2500	0.2500	0.2000	0.2500	+13.636%	38	9,732	-80.000%
2026-07-24	0.2100	0.2400	0.2100	0.2200	-12.000%	82	9,704	-77.273%
2026-07-23	0.2500	0.2500	0.2500	0.2500	0.000%	23	9,626	-80.000%
2026-07-22	0.2500	0.3000	0.2500	0.2500	0.000%	7	9,603	-80.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+4.167%	4	9,608	-80.000%
2026-07-20	0.2200	0.2400	0.2200	0.2400	-4.000%	8	9,612	-79.167%
2026-07-17	0.2400	0.3000	0.2400	0.2500	-3.846%	83	9,613	-80.000%
2026-07-16	0.3000	0.3000	0.2400	0.2600	-13.333%	19	9,546	-80.769%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-6.250%	2	9,548	-83.333%
2026-07-14	0.3500	0.3500	0.3000	0.3200	-5.882%	90	9,546	-84.375%
2026-07-13	0.2500	0.3400	0.2500	0.3400	-2.857%	44	9,545	-85.294%
2026-07-10	0.3500	0.3600	0.2500	0.3500	0.000%	48	9,548	-85.714%
2026-07-09	0.3000	0.3500	0.2500	0.3500	+12.903%	211	9,513	-85.714%
2026-07-08	0.3300	0.4000	0.3000	0.3100	-18.421%	23	9,706	-83.871%
2026-07-07	0.3500	0.4000	0.3500	0.3800	+8.571%	46	9,713	-86.842%
2026-07-06	0.4000	0.4000	0.3500	0.3500	-14.634%	124	9,725	-85.714%
2026-07-02	0.4800	0.4800	0.4000	0.4100	-18.000%	47	9,636	-87.805%
2026-07-01	0.5700	0.6000	0.5000	0.5000	-9.091%	528	9,636	-90.000%
2026-06-30	0.4000	0.5600	0.3500	0.5500	+71.875%	193	9,564	-90.909%
2026-06-29	0.3500	0.3800	0.3100	0.3200	0.000%	38	9,597	-84.375%
2026-06-26	0.4000	0.4000	0.3000	0.3200	-8.571%	113	9,563	-84.375%
2026-06-25	0.4000	0.4000	0.3500	0.3500	+9.375%	12	9,595	-85.714%
2026-06-24	0.3500	0.3800	0.3000	0.3200	-20.000%	79	9,583	-84.375%
2026-06-23	0.3400	0.4500	0.3400	0.4000	-2.439%	273	9,577	-87.500%
2026-06-22	0.4500	0.4500	0.4000	0.4100	+2.500%	38	9,689	-87.805%
2026-06-18	0.3700	0.4000	0.3500	0.4000	0.000%	202	9,878	-87.500%
2026-06-17	0.5000	0.5000	0.4000	0.4000	0.000%	28	9,878	-87.500%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-11.111%	3	9,878	-87.500%
2026-06-15	0.3000	0.5500	0.3000	0.4500	+12.500%	23	9,752	-88.889%
2026-06-12	0.5000	0.6000	0.4000	0.4000	+8.108%	359	9,752	-87.500%
2026-06-11	0.3500	0.4000	0.3000	0.3700	-2.632%	18	9,752	-86.486%
2026-06-10	0.4000	0.4000	0.3500	0.3800	+26.667%	28	9,753	-86.842%
2026-06-09	0.3500	0.3500	0.3000	0.3000	-14.286%	33	9,728	-83.333%
2026-06-08	0.3100	0.3600	0.3100	0.3500	0.000%	29	9,733	-85.714%
2026-06-05	0.4000	0.4000	0.3000	0.3500	-22.222%	163	9,734	-85.714%
2026-06-04	0.4500	0.4500	0.4000	0.4500	0.000%	71	9,819	-88.889%
2026-06-03	0.5000	0.6000	0.4500	0.4500	-18.182%	185	9,810	-88.889%
2026-06-02	0.5300	0.5500	0.4500	0.5500	-8.333%	56	9,874	-90.909%
2026-06-01	0.5500	0.6000	0.5500	0.6000	+3.448%	137	9,899	-91.667%
2026-05-29	0.5000	0.6500	0.5000	0.5800	+16.000%	901	9,949	-91.379%
2026-05-28	0.5000	0.5400	0.4500	0.5000	+16.279%	429	10,472	-90.000%
2026-05-27	0.4000	0.4500	0.4000	0.4300	-4.444%	358	10,594	-88.372%
2026-05-26	0.4000	0.4500	0.4000	0.4500	+9.756%	534	10,695	-88.889%
2026-05-22	0.4500	0.4800	0.4100	0.4100	+2.500%	79	10,933	-87.805%
2026-05-21	0.4100	0.5000	0.4000	0.4000	-11.111%	12	10,883	-87.500%
2026-05-20	0.4000	0.4500	0.4000	0.4500	+9.756%	87	10,883	-88.889%
2026-05-19	0.4100	0.4400	0.4000	0.4100	-2.381%	210	10,866	-87.805%
2026-05-18	0.5500	0.5500	0.4200	0.4200	-23.636%	25	10,866	-88.095%
2026-05-15	0.5000	0.5500	0.4500	0.5500	+14.583%	12	10,866	-90.909%
2026-05-14	0.5000	0.5000	0.4700	0.4800	-20.000%	199	10,641	-89.583%
2026-05-13	0.5300	0.7000	0.5000	0.6000	+9.091%	530	10,354	-91.667%
2026-05-12	0.6000	0.6000	0.5500	0.5500	-1.786%	36	10,354	-90.909%
2026-05-11	0.5000	0.5600	0.4500	0.5600	+43.590%	170	10,354	-91.071%
2026-05-08	0.3700	0.4500	0.3700	0.3900	-13.333%	107	10,277	-87.179%
2026-05-07	0.4200	0.4500	0.4100	0.4500	-10.000%	208	10,377	-88.889%
2026-05-06	0.4100	0.5000	0.4000	0.5000	+8.696%	462	10,462	-90.000%
2026-05-05	0.4500	0.4900	0.4000	0.4600	-14.815%	56	10,718	-89.130%
2026-05-04	0.5500	0.5500	0.5200	0.5400	-1.818%	1,154	10,739	-90.741%
2026-05-01	0.4900	0.5500	0.4900	0.5500	+10.000%	129	11,177	-90.909%
2026-04-30	0.5500	0.5500	0.4500	0.5000	+11.111%	31	11,177	-90.000%
2026-04-29	0.4500	0.4700	0.4000	0.4500	-10.000%	132	11,184	-88.889%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-7.407%	9	11,201	-90.000%
2026-04-27	0.5500	0.5500	0.4900	0.5400	+8.000%	31	11,199	-90.741%
2026-04-24	0.5500	0.5500	0.5000	0.5000	-5.660%	8	11,207	-90.000%
2026-04-23	0.6500	0.6500	0.5300	0.5300	-11.667%	49	11,202	-90.566%
2026-04-22	0.6200	0.7000	0.6000	0.6000	0.000%	68	11,234	-91.667%
2026-04-21	0.6000	0.6500	0.5800	0.6000	-7.692%	169	11,215	-91.667%
2026-04-20	0.7000	0.7000	0.5500	0.6500	+1.563%	84	11,295	-92.308%
2026-04-17	0.6000	0.6800	0.6000	0.6400	-1.538%	114	11,234	-92.188%
2026-04-16	0.6000	0.7000	0.6000	0.6500	0.000%	46	11,223	-92.308%
2026-04-15	0.6500	0.7200	0.6300	0.6500	+8.333%	364	11,181	-92.308%
2026-04-14	0.5500	0.6500	0.5500	0.6000	+13.208%	401	11,210	-91.667%
2026-04-13	0.5000	0.5300	0.5000	0.5300	+6.000%	11	11,080	-90.566%
2026-04-10	0.5400	0.5800	0.5000	0.5000	-9.091%	192	11,077	-90.000%
2026-04-09	0.6000	0.6000	0.5400	0.5500	-23.611%	193	11,062	-90.909%
2026-04-08	0.7000	0.7200	0.7000	0.7200	+2.857%	353	11,245	-93.056%
2026-04-07	0.7700	0.7700	0.6500	0.7000	-6.667%	78	11,476	-92.857%
2026-04-06	0.9000	0.9000	0.7500	0.7500	-19.355%	14	11,400	-93.333%
2026-04-02	0.8500	0.9500	0.8000	0.9300	+13.415%	104	11,410	-94.624%
2026-04-01	0.7000	0.9000	0.7000	0.8200	+26.154%	469	11,410	-93.902%
2026-03-31	0.6000	0.7500	0.5500	0.6500	+3.175%	836	11,430	-92.308%
2026-03-30	0.7000	0.8500	0.6000	0.6300	+5.000%	609	11,357	-92.063%
2026-03-27	0.5500	0.6000	0.5500	0.6000	0.000%	253	10,885	-91.667%
2026-03-26	0.6500	0.6500	0.5700	0.6000	-7.692%	138	10,807	-91.667%
2026-03-25	0.7500	0.7500	0.6500	0.6500	-8.451%	47	10,823	-92.308%
2026-03-24	0.7200	0.8100	0.6900	0.7100	-13.415%	52	10,823	-92.958%
2026-03-23	0.8000	0.8200	0.7400	0.8200	+20.588%	282	10,834	-93.902%
2026-03-20	0.6000	0.6800	0.6000	0.6800	-2.857%	16	10,679	-92.647%
2026-03-19	0.6700	0.7000	0.6500	0.7000	-6.667%	70	10,690	-92.857%
2026-03-18	0.8000	0.9000	0.7500	0.7500	-12.791%	27	10,752	-93.333%
2026-03-17	0.8200	0.8600	0.8100	0.8600	+1.176%	14	10,755	-94.186%
2026-03-16	0.8500	0.8500	0.8500	0.8500	+6.250%	32	10,754	-94.118%
2026-03-13	0.8500	0.8600	0.7500	0.8000	-2.439%	374	10,752	-93.750%
2026-03-12	0.9000	0.9000	0.8000	0.8200	-13.684%	124	10,951	-93.902%
2026-03-11	0.9100	0.9500	0.9100	0.9500	+5.556%	12	10,861	-94.737%
2026-03-10	0.8800	0.9700	0.8800	0.9000	+3.448%	132	10,871	-94.444%
2026-03-06	0.8500	0.9200	0.7900	0.8700	+8.750%	104	10,813	-94.253%
2026-03-05	0.8000	0.8500	0.7500	0.8000	-5.882%	92	10,823	-93.750%
2026-03-04	0.6000	0.8500	0.6000	0.8500	+18.056%	150	10,850	-94.118%
2026-03-03	0.7200	0.7200	0.6000	0.7200	+1.408%	12	10,799	-93.056%
2026-03-02	0.6000	0.7800	0.6000	0.7100	+18.333%	57	10,803	-92.958%
2026-02-27	0.6400	0.6500	0.6000	0.6000	-7.692%	20	10,811	-91.667%
2026-02-26	0.6500	0.6500	0.6000	0.6500	-5.797%	125	10,819	-92.308%
2026-02-25	0.6500	0.7500	0.6500	0.6900	+15.000%	40	10,888	-92.754%
2026-02-24	0.6000	0.6800	0.6000	0.6000	+5.263%	224	10,888	-91.667%
2026-02-23	0.5300	0.6000	0.5000	0.5700	-5.000%	430	10,936	-91.228%
2026-02-20	0.6200	0.7000	0.5500	0.6000	0.000%	159	11,226	-91.667%
2026-02-19	0.5800	0.7000	0.5700	0.6000	-3.226%	44	11,134	-91.667%
2026-02-18	0.6300	0.6900	0.6200	0.6200	+3.333%	6	11,128	-91.935%
2026-02-17	0.6500	0.6700	0.5500	0.6000	-14.286%	180	11,129	-91.667%
2026-02-13	0.8500	0.8500	0.7000	0.7000	+7.692%	59	11,089	-92.857%
2026-02-12	0.7100	0.7500	0.6500	0.6500	-12.162%	226	11,089	-92.308%
2026-02-11	0.7600	0.8000	0.7000	0.7400	-1.333%	118	11,070	-93.243%
2026-02-10	0.9500	0.9500	0.7500	0.7500	-17.582%	186	11,061	-93.333%
2026-02-09	0.9000	1.0000	0.8500	0.9100	+1.111%	295	11,054	-94.505%
2026-02-06	0.6500	0.9000	0.6500	0.9000	+38.462%	1,284	11,111	-94.444%
2026-02-05	0.7500	0.7500	0.6500	0.6500	-9.722%	738	10,069	-92.308%
2026-02-04	0.8400	0.8500	0.6500	0.7200	-10.000%	611	9,745	-93.056%
2026-02-03	0.9500	1.0000	0.7000	0.8000	-9.091%	106	9,443	-93.750%
2026-02-02	0.9500	0.9500	0.8000	0.8800	+6.024%	87	9,433	-94.318%
2026-01-30	0.9500	1.0500	0.8200	0.8300	-12.632%	353	9,364	-93.976%
2026-01-29	1.0000	1.0500	0.9500	0.9500	-13.636%	230	9,158	-94.737%
2026-01-28	1.1000	1.3000	1.0000	1.1000	0.000%	357	9,045	-95.455%
2026-01-27	0.9500	1.2500	0.8000	1.1000	+19.565%	335	8,813	-95.455%
2026-01-26	1.1500	1.1500	0.9200	0.9200	-20.000%	413	8,848	-94.565%
2026-01-23	1.3000	1.3000	1.0600	1.1500	-11.538%	251	8,597	-95.652%
2026-01-22	1.4500	1.5500	1.3000	1.3000	-0.763%	157	8,442	-96.154%
2026-01-21	1.4500	2.0000	1.2900	1.3100	-6.429%	186	8,343	-96.183%
2026-01-20	1.9000	2.5000	1.1500	1.4000	-31.707%	1,003	8,246	-96.429%
2026-01-16	1.7000	2.4000	1.7000	2.0500	-2.381%	284	7,759	-97.561%
2026-01-15	1.6500	2.3500	1.6500	2.1000	+31.250%	617	7,759	-97.619%
2026-01-14	1.3000	1.9500	1.2900	1.6000	+6.667%	93	7,435	-96.875%
2026-01-13	1.8000	1.8100	1.3500	1.5000	-6.250%	364	7,420	-96.667%
2026-01-12	1.5500	1.9000	1.5300	1.6000	+6.667%	1,525	7,194	-96.875%
2026-01-09	1.5900	1.7000	1.3500	1.5000	-0.662%	202	6,479	-96.667%
2026-01-08	1.2600	1.6000	1.2100	1.5100	+20.800%	1,150	6,338	-96.689%
2026-01-07	1.2100	1.5000	1.1500	1.2500	+13.636%	82	5,221	-96.000%
2026-01-06	1.2000	1.2500	1.0700	1.1000	-12.000%	53	5,185	-95.455%
2026-01-05	1.7000	1.7000	1.1800	1.2500	+16.822%	228	4,991	-96.000%
2026-01-02	1.0500	1.1000	1.0400	1.0700	+18.889%	102	4,991	-95.327%
2025-12-31	0.9200	1.0500	0.9000	0.9000	-8.163%	72	4,937	-94.444%
2025-12-30	1.0000	1.0500	0.9500	0.9800	+3.158%	39	4,937	-94.898%
2025-12-29	1.1500	1.2000	0.9500	0.9500	-13.636%	146	4,944	-94.737%
2025-12-26	1.0000	1.1200	1.0000	1.1000	-4.348%	75	5,024	-95.455%
2025-12-24	1.0500	1.1500	1.0500	1.1500	+4.545%	15	5,038	-95.652%
2025-12-23	1.1000	1.1000	1.0500	1.1000	-8.333%	63	5,038	-95.455%
2025-12-22	1.4000	1.4000	1.1000	1.2000	+31.868%	222	5,038	-95.833%
2025-12-19	1.0000	1.0500	0.8100	0.9100	+30.000%	124	4,866	-94.505%
2025-12-18	0.8500	0.8500	0.7000	0.7000	-17.647%	174	4,837	-92.857%
2025-12-17	1.3700	1.3700	0.8000	0.8500	-22.727%	600	4,817	-94.118%
2025-12-16	1.1000	1.2000	0.8500	1.1000	+37.500%	572	4,974	-95.455%
2025-12-15	1.1000	1.1000	0.7500	0.8000	-5.882%	54	4,546	-93.750%
2025-12-12	0.9500	0.9500	0.8500	0.8500	-15.000%	130	4,551	-94.118%
2025-12-11	1.2000	1.2000	0.9000	1.0000	-4.762%	49	4,659	-95.000%
2025-12-10	1.0700	1.0700	1.0500	1.0500	+2.941%	27	4,654	-95.238%
2025-12-09	1.0000	1.0200	0.9500	1.0200	0.000%	18	4,627	-95.098%
2025-12-08	1.1000	1.1000	1.0000	1.0200	+2.000%	95	4,620	-95.098%
2025-12-05	1.0800	1.1000	1.0000	1.0000	-13.043%	21	4,544	-95.000%
2025-12-04	0.9000	1.2000	0.9000	1.1500	+21.053%	25	4,545	-95.652%
2025-12-03	0.9000	0.9500	0.7500	0.9500	-7.767%	11	4,543	-94.737%
2025-12-02	1.0100	1.0300	0.9000	1.0300	+3.000%	52	4,539	-95.146%
2025-12-01	1.1500	1.1500	1.0000	1.0000	-16.667%	14	4,516	-95.000%
2025-11-28	1.4000	1.4000	1.2000	1.2000	+9.091%	33	4,512	-95.833%
2025-11-26	1.1400	1.2000	1.1000	1.1000	-4.348%	41	4,501	-95.455%
2025-11-25	1.4500	1.4500	1.1000	1.1500	-4.167%	161	4,501	-95.652%
2025-11-24	1.1900	1.3500	1.1900	1.2000	+8.108%	289	4,376	-95.833%
2025-11-21	1.4500	1.6500	1.0500	1.1100	-1.770%	154	4,575	-95.495%
2025-11-20	1.4000	1.6500	1.0500	1.1300	-5.042%	637	4,664	-95.575%
2025-11-19	1.2000	1.3500	1.1000	1.1900	+6.250%	76	4,473	-95.798%
2025-11-18	1.1000	1.1200	1.0000	1.1200	+17.895%	53	4,473	-95.536%
2025-11-17	1.0500	1.4500	0.9300	0.9500	-20.833%	52	4,472	-94.737%
2025-11-14	1.0000	1.4500	0.8000	1.2000	+4.348%	1,039	4,427	-95.833%
2025-11-13	1.2500	1.3000	1.1000	1.1500	-8.000%	95	4,445	-95.652%
2025-11-12	1.4000	1.7500	1.2500	1.2500	-24.242%	48	4,407	-96.000%
2025-11-11	1.7000	1.7000	1.3900	1.6500	0.000%	40	4,391	-96.970%
2025-11-10	1.8000	1.8000	1.5500	1.6500	-5.714%	31	4,366	-96.970%
2025-11-07	1.6500	2.0500	1.5000	1.7500	+6.061%	1,155	4,347	-97.143%
2025-11-06	1.9000	1.9000	1.6500	1.6500	-12.234%	171	3,763	-96.970%
2025-11-05	1.8800	2.0000	1.8000	1.8800	-1.053%	49	3,882	-97.340%
2025-11-04	1.7700	2.2500	1.7500	1.9000	+2.151%	68	3,845	-97.368%
2025-11-03	2.0500	2.1500	1.8000	1.8600	-7.000%	206	3,791	-97.312%
2025-10-31	2.0800	2.0800	1.8700	2.0000	+8.108%	56	3,791	-97.500%
2025-10-30	2.0800	2.3000	1.8500	1.8500	-11.905%	170	3,785	-97.297%
2025-10-29	2.1000	2.3000	2.0900	2.1000	-0.943%	160	3,714	-97.619%
2025-10-28	2.5100	2.5500	2.1200	2.1200	-15.200%	147	3,817	-97.642%
2025-10-27	2.5500	2.8400	2.4200	2.5000	+1.626%	159	3,711	-98.000%
2025-10-24	2.2000	2.5500	2.2000	2.4600	+4.681%	102	3,711	-97.967%
2025-10-23	2.3200	2.4000	2.1500	2.3500	+9.302%	22	3,683	-97.872%
2025-10-22	2.2000	2.4500	2.0000	2.1500	-13.306%	461	3,664	-97.674%
2025-10-21	2.6000	2.7500	2.1000	2.4800	-5.344%	470	3,415	-97.984%
2025-10-20	2.8000	2.9500	2.6000	2.6200	+1.946%	314	3,319	-98.092%
2025-10-17	2.9000	3.0000	2.4000	2.5700	-6.545%	329	3,044	-98.054%
2025-10-16	2.9500	3.0000	2.4000	2.7500	-10.714%	204	3,036	-98.182%
2025-10-15	3.3000	3.6000	3.0000	3.0800	-1.282%	388	2,940	-98.377%
2025-10-14	3.1000	3.2700	2.9000	3.1200	-0.637%	219	2,915	-98.397%
2025-10-13	3.0000	3.2000	2.9000	3.1400	+8.276%	89	2,709	-98.408%
2025-10-10	3.4000	3.5000	2.9000	2.9000	-12.121%	213	2,666	-98.276%
2025-10-09	3.8000	3.8000	3.2000	3.3000	-11.051%	160	2,548	-98.485%
2025-10-08	3.7000	3.7200	3.4000	3.7100	+0.270%	103	2,475	-98.652%
2025-10-07	4.2000	4.2000	3.5600	3.7000	-8.642%	232	2,432	-98.649%
2025-10-06	4.2000	4.3000	3.7000	4.0500	-1.220%	396	2,260	-98.765%
2025-10-03	4.2000	4.8000	4.1000	4.1000	+2.500%	341	1,920	-98.780%
2025-10-02	3.3100	4.0000	3.1000	4.0000	+21.212%	214	1,731	-98.750%
2025-10-01	3.8000	3.9000	2.8800	3.3000	+1.852%	151	1,712	-98.485%
2025-09-30	3.1100	3.2400	2.5000	3.2400	+1.250%	124	1,669	-98.457%
2025-09-29	3.8000	3.8000	3.0000	3.2000	-15.789%	936	1,600	-98.438%
2025-09-26	4.1200	4.1200	3.7700	3.8000	-7.317%	120	736	-98.684%
2025-09-25	4.0000	4.1000	3.7000	4.1000	-4.651%	280	676	-98.780%
2025-09-24	4.5000	4.6000	4.2200	4.3000	-4.444%	79	546	-98.837%
2025-09-23	4.3000	5.0000	4.3000	4.5000	+13.924%	40	481	-98.889%
2025-09-22	5.0000	5.0000	3.3300	3.9500	-0.504%	236	459	-98.734%
2025-09-19	4.3500	4.4200	3.9700	3.9700	-7.243%	69	237	-98.741%
2025-09-18	4.3000	4.8000	4.0800	4.2800	-11.387%	65	188	-98.832%
2025-09-17	3.8000	4.8300	3.8000	4.8300	+10.780%	19	133	-98.965%
2025-09-16	4.5000	4.6000	4.1500	4.3600	-1.357%	90	114	-98.853%
2025-09-15	4.5000	4.5600	4.1500	4.4200	0.000%	31	31	-98.869%

.dark-mode .cnq1Qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnq1Qr{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115C5RZLV Jan 15 2027 5.00 Call (RZLV270115C00005000)option OPRA

RZLV20270115C5
RZLV Jan 15 2027 5.00 Call (RZLV270115C00005000)
option OPRA