Dark

RZLV20270115P2
RZLV Jan 15 2027 2.00 Put (RZLV270115P00002000)
option OPRA

EOD

Sep 29, 2026

0.3300+10.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3300	0.3300	0.3300	+10.000%	1	4,505	0.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	0.000%	4	4,505	+10.000%
2026-09-24	0.3000	0.3000	0.3000	0.3000	+11.111%	110	4,502	+10.000%
2026-09-23	0.2700	0.3000	0.2700	0.2700	-6.897%	260	4,392	+22.222%
2026-09-21	0.3200	0.3200	0.2900	0.2900	-3.333%	254	4,137	+13.793%
2026-09-18	0.2900	0.3000	0.2900	0.3000	-14.286%	1,051	3,887	+10.000%
2026-09-17	0.2500	0.3700	0.2500	0.3500	0.000%	13	2,837	-5.714%
2026-09-16	0.3100	0.3500	0.3100	0.3500	+12.903%	2	2,828	-5.714%
2026-09-15	0.3500	0.3500	0.3100	0.3100	-8.824%	1,551	2,827	+6.452%
2026-09-09	0.3000	0.3500	0.3000	0.3400	+3.030%	12	2,056	-2.941%
2026-09-08	0.3500	0.3500	0.3300	0.3300	+10.000%	2	2,046	0.000%
2026-09-04	0.3500	0.3500	0.3000	0.3000	-14.286%	12	2,040	+10.000%
2026-09-03	0.3500	0.4000	0.3300	0.3500	+16.667%	1,609	2,040	-5.714%
2026-09-02	0.3100	0.3100	0.3000	0.3000	0.000%	3	2,377	+10.000%
2026-09-01	0.3000	0.3500	0.3000	0.3000	+20.000%	56	2,374	+10.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,319	+32.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,320	+65.000%
2026-08-27	0.2200	0.2200	0.2200	0.2200	+4.762%	5	2,320	+50.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	0.000%	1	2,320	+57.143%
2026-08-25	0.2500	0.2500	0.2100	0.2100	-30.000%	22	2,320	+57.143%
2026-08-24	0.3500	0.3500	0.3000	0.3000	-11.765%	27	2,327	+10.000%
2026-08-21	0.3000	0.3400	0.3000	0.3400	+3.030%	2	2,328	-2.941%
2026-08-20	0.3500	0.3500	0.3300	0.3300	-5.714%	52	2,327	0.000%
2026-08-19	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,350	-5.714%
2026-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	220	2,350	-5.714%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-2.778%	100	2,350	-5.714%
2026-08-06	0.3500	0.3600	0.3500	0.3600	-10.000%	2	2,250	-8.333%
2026-08-05	0.3500	0.4000	0.3500	0.4000	0.000%	1,501	2,248	-17.500%
2026-08-04	0.4000	0.4000	0.3700	0.4000	-14.894%	106	799	-17.500%
2026-08-03	0.4500	0.4700	0.4500	0.4700	+9.302%	8	797	-29.787%
2026-07-31	0.4600	0.5000	0.4300	0.4300	-14.000%	8	793	-23.256%
2026-07-30	0.5100	0.5200	0.5000	0.5000	0.000%	40	790	-34.000%
2026-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	20	778	-34.000%
2026-07-24	0.5300	0.5300	0.5000	0.5000	+4.167%	183	758	-34.000%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-4.000%	10	575	-31.250%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	567	-34.000%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-1.961%	100	566	-34.000%
2026-07-14	0.5200	0.5300	0.4500	0.5100	+4.082%	94	525	-35.294%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-2.000%	1	539	-32.653%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+11.111%	1	539	-34.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+15.385%	1	539	-26.667%
2026-07-01	0.3900	0.3900	0.3900	0.3900	-13.333%	1	539	-15.385%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-18.182%	61	539	-26.667%
2026-06-26	0.5500	0.5500	0.5500	0.5500	0.000%	2	539	-40.000%
2026-06-25	0.5200	0.5500	0.5200	0.5500	+10.000%	2	539	-40.000%
2026-06-24	0.5300	0.5300	0.4500	0.5000	0.000%	11	539	-34.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	0.000%	3	539	-34.000%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+2.041%	1	537	-34.000%
2026-06-18	0.4900	0.4900	0.4900	0.4900	-2.000%	1	536	-32.653%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-3.846%	1	536	-34.000%
2026-06-15	0.5200	0.5200	0.5200	0.5200	+8.333%	1	536	-36.538%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-12.727%	1	536	-31.250%
2026-06-11	0.5500	0.5500	0.5500	0.5500	0.000%	1	536	-40.000%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-8.333%	3	536	-40.000%
2026-06-08	0.5900	0.6000	0.5900	0.6000	+9.091%	4	536	-45.000%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+10.000%	10	536	-40.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	0.000%	2	536	-34.000%
2026-06-03	0.4200	0.5100	0.4200	0.5000	+11.111%	46	536	-34.000%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-8.163%	1	531	-26.667%
2026-06-01	0.5500	0.5500	0.4900	0.4900	+8.889%	2	531	-32.653%
2026-05-29	0.4500	0.5000	0.4500	0.4500	-10.000%	12	533	-26.667%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-9.091%	1	534	-34.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-1.786%	1	535	-40.000%
2026-05-21	0.5600	0.5600	0.5600	0.5600	+1.818%	20	535	-41.071%
2026-05-20	0.5500	0.5500	0.5500	0.5500	+10.000%	5	535	-40.000%
2026-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	530	-34.000%
2026-05-12	0.5500	0.5500	0.5000	0.5000	-12.281%	42	513	-34.000%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-1.724%	1	513	-42.105%
2026-05-06	0.5800	0.5800	0.5800	0.5800	+5.455%	10	513	-43.103%
2026-04-30	0.5700	0.5700	0.5500	0.5500	-8.333%	11	513	-40.000%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+9.091%	1	513	-45.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	0.000%	3	512	-40.000%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-6.780%	10	510	-40.000%
2026-04-15	0.5900	0.5900	0.5700	0.5900	-1.667%	63	500	-44.068%
2026-04-14	0.6000	0.6000	0.6000	0.6000	0.000%	19	452	-45.000%
2026-04-10	0.6200	0.6200	0.6000	0.6000	+20.000%	2	433	-45.000%
2026-04-06	0.5500	0.5500	0.5000	0.5000	-9.091%	3	432	-34.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-16.667%	1	431	-40.000%
2026-03-31	0.6500	0.6600	0.6500	0.6600	+1.538%	13	430	-50.000%
2026-03-30	0.5500	0.6500	0.5500	0.6500	-16.667%	9	427	-49.231%
2026-03-27	0.7800	0.7800	0.7800	0.7800	+9.859%	1	419	-57.692%
2026-03-26	0.7100	0.7100	0.7100	0.7100	+18.333%	1	420	-53.521%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-11.765%	1	419	-45.000%
2026-03-04	0.7000	0.7000	0.6800	0.6800	-9.333%	9	419	-51.471%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-6.250%	3	422	-56.000%
2026-02-20	0.8400	0.8400	0.7900	0.8000	+12.676%	21	419	-58.750%
2026-02-11	0.8500	0.8500	0.7100	0.7100	+1.429%	26	398	-53.521%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	388	-52.857%
2026-01-27	0.6500	0.6500	0.6500	0.6500	+8.333%	1	387	-49.231%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+9.091%	16	386	-45.000%
2026-01-22	0.5300	0.5500	0.5300	0.5500	0.000%	22	370	-40.000%
2026-01-21	0.5500	0.6000	0.5500	0.5500	0.000%	6	358	-40.000%
2026-01-20	0.5000	0.5500	0.5000	0.5500	+37.500%	8	356	-40.000%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-32.203%	20	354	-17.500%
2026-01-12	0.6400	0.6400	0.5700	0.5900	-15.714%	20	334	-44.068%
2026-01-09	0.7000	0.7000	0.7000	0.7000	0.000%	8	328	-52.857%
2026-01-06	0.6500	0.7500	0.6500	0.7000	+16.667%	207	320	-52.857%
2026-01-05	0.6900	0.6900	0.6000	0.6000	-14.286%	22	300	-45.000%
2026-01-02	0.7500	0.7500	0.7000	0.7000	-6.667%	2	300	-52.857%
2025-12-31	0.8100	0.8100	0.7500	0.7500	-9.639%	60	239	-56.000%
2025-12-30	0.8500	0.8500	0.8300	0.8300	+7.792%	16	239	-60.241%
2025-12-26	0.8500	0.8500	0.7700	0.7700	+1.316%	18	239	-57.143%
2025-12-22	1.0200	1.0200	0.7200	0.7600	-9.524%	8	221	-56.579%
2025-12-19	0.7500	0.8400	0.7500	0.8400	-23.636%	12	215	-60.714%
2025-12-18	0.8600	1.1000	0.8600	1.1000	+37.500%	2	204	-70.000%
2025-12-17	0.7800	0.8000	0.7800	0.8000	0.000%	202	202	-58.750%

.dark-mode .KYcQDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYcQDd{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115P2RZLV Jan 15 2027 2.00 Put (RZLV270115P00002000)option OPRA

RZLV20270115P2
RZLV Jan 15 2027 2.00 Put (RZLV270115P00002000)
option OPRA