Dark

RZLV20270115P3
RZLV Jan 15 2027 3.00 Put (RZLV270115P00003000)
option OPRA

EOD

Sep 29, 2026

1.050.000%(0.00)1,030

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0900	1.1200	1.0500	1.0500	0.000%	1,030	7,429	0.000%
2026-09-28	1.0800	1.0800	1.0500	1.0500	+10.526%	19	6,591	0.000%
2026-09-22	0.9500	0.9500	0.9500	0.9500	-1.042%	30	6,584	+10.526%
2026-09-21	0.9600	0.9600	0.9600	0.9600	+12.941%	10	6,554	+9.375%
2026-09-18	1.0200	1.0200	0.8500	0.8500	-15.000%	211	6,554	+23.529%
2026-09-16	1.0000	1.0000	1.0000	1.0000	-3.846%	1	6,543	+5.000%
2026-09-15	1.0500	1.0500	1.0300	1.0400	+1.961%	804	6,542	+0.962%
2026-09-14	1.0200	1.0200	1.0200	1.0200	+2.000%	8	6,541	+2.941%
2026-09-10	1.0000	1.0000	1.0000	1.0000	0.000%	76	6,533	+5.000%
2026-09-08	1.0500	1.0600	1.0000	1.0000	-4.762%	1,155	6,457	+5.000%
2026-09-04	1.0900	1.0900	1.0500	1.0500	+5.000%	2	5,623	0.000%
2026-09-02	0.9800	1.0000	0.9800	1.0000	+5.263%	16	5,623	+5.000%
2026-09-01	0.9500	1.0200	0.8500	0.9500	+26.667%	1,635	5,611	+10.526%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+4.167%	1	4,331	+40.000%
2026-08-28	0.7200	0.7200	0.7200	0.7200	-2.703%	5	4,331	+45.833%
2026-08-27	0.7400	0.7400	0.7400	0.7400	+8.824%	1	4,329	+41.892%
2026-08-26	0.6900	0.6900	0.6800	0.6800	-15.000%	100	4,329	+54.412%
2026-08-25	0.7500	0.8000	0.6800	0.8000	-15.789%	585	4,329	+31.250%
2026-08-21	0.9500	0.9500	0.9500	0.9500	-5.000%	216	3,750	+10.526%
2026-08-19	1.0000	1.0000	0.9500	1.0000	+8.696%	34	3,750	+5.000%
2026-08-13	0.9200	0.9200	0.9200	0.9200	-8.000%	1	3,750	+14.130%
2026-08-10	1.0000	1.0000	1.0000	1.0000	+5.263%	3	3,750	+5.000%
2026-08-07	1.0000	1.0000	0.9500	0.9500	-13.636%	4	3,751	+10.526%
2026-08-03	1.1000	1.1000	1.1000	1.1000	-8.333%	5	3,748	-4.545%
2026-07-30	1.2000	1.2100	1.2000	1.2000	-4.000%	14	3,748	-12.500%
2026-07-29	1.2900	1.3000	1.2300	1.2500	0.000%	585	3,734	-16.000%
2026-07-28	1.3000	1.3000	1.2400	1.2500	0.000%	194	3,157	-16.000%
2026-07-27	1.2000	1.3000	1.2000	1.2500	+4.167%	1,718	2,963	-16.000%
2026-07-22	1.2000	1.2000	1.2000	1.2000	-7.692%	4	1,718	-12.500%
2026-07-20	1.2500	1.3000	1.2500	1.3000	+21.495%	159	1,718	-19.231%
2026-07-06	1.1500	1.1500	1.0700	1.0700	+8.081%	3	1,657	-1.869%
2026-07-01	0.9900	0.9900	0.9900	0.9900	+4.211%	2	1,657	+6.061%
2026-06-30	1.0000	1.0000	0.9500	0.9500	-17.391%	422	1,657	+10.526%
2026-06-29	1.3100	1.3100	1.1500	1.1500	-8.730%	7	1,260	-8.696%
2026-06-24	1.1000	1.3000	1.1000	1.2600	+5.000%	72	1,266	-16.667%
2026-06-23	1.2000	1.2000	1.2000	1.2000	+2.564%	1	1,246	-12.500%
2026-06-22	1.1700	1.1700	1.1700	1.1700	+4.464%	2	1,245	-10.256%
2026-06-18	1.1000	1.1400	1.1000	1.1200	-6.667%	50	1,206	-6.250%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,206	-12.500%
2026-06-15	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,202	-8.696%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-10.853%	1	1,202	-8.696%
2026-06-10	1.2600	1.2900	1.2600	1.2900	-0.769%	20	1,202	-18.605%
2026-06-09	1.3100	1.3500	1.3000	1.3000	0.000%	66	1,202	-19.231%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+36.842%	20	1,145	-19.231%
2026-06-01	1.0000	1.0000	0.9500	0.9500	-10.377%	11	1,125	+10.526%
2026-05-29	1.0600	1.0600	1.0600	1.0600	-15.200%	2	1,118	-0.943%
2026-05-15	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,118	-16.000%
2026-05-13	1.1800	1.2500	1.1700	1.2500	+5.932%	54	1,118	-16.000%
2026-05-12	1.1000	1.2300	1.1000	1.1800	-5.600%	838	1,087	-11.017%
2026-05-11	1.2000	1.2500	1.2000	1.2500	0.000%	61	1,087	-16.000%
2026-05-06	1.2800	1.2800	1.2500	1.2500	0.000%	40	531	-16.000%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+4.167%	1	496	-16.000%
2026-05-04	1.2000	1.2000	1.2000	1.2000	0.000%	71	495	-12.500%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-3.226%	6	423	-12.500%
2026-04-27	1.2000	1.2400	1.2000	1.2400	+0.813%	50	423	-15.323%
2026-04-23	1.1500	1.2300	1.1500	1.2300	+0.820%	20	416	-14.634%
2026-04-21	1.2200	1.2200	1.2200	1.2200	0.000%	5	394	-13.934%
2026-04-20	1.2000	1.2800	1.2000	1.2200	-4.688%	47	394	-13.934%
2026-04-10	1.2800	1.2800	1.2800	1.2800	+2.400%	20	347	-17.969%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-7.407%	3	327	-16.000%
2026-03-31	1.2700	1.3500	1.2700	1.3500	+3.053%	102	327	-22.222%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-18.125%	1	425	-19.847%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-3.030%	10	424	-34.375%
2026-02-18	1.6800	1.6800	1.6500	1.6500	+6.452%	3	424	-36.364%
2026-02-04	1.5000	1.5500	1.5000	1.5500	+14.815%	8	427	-32.258%
2026-01-29	1.3500	1.3500	1.3500	1.3500	+2.273%	1	422	-22.222%
2026-01-28	1.1100	1.3200	1.1000	1.3200	+15.789%	60	421	-20.455%
2026-01-20	1.1000	1.2000	1.0900	1.1400	+26.667%	19	361	-7.895%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-5.263%	1	350	+16.667%
2026-01-15	1.0000	1.0000	0.9500	0.9500	-11.215%	8	350	+10.526%
2026-01-14	1.0000	1.0700	1.0000	1.0700	-2.727%	21	350	-1.869%
2026-01-13	1.2000	1.2000	1.1000	1.1000	-4.348%	169	349	-4.545%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-3.361%	1	321	-8.696%
2026-01-09	1.1500	1.2200	1.1500	1.1900	0.000%	3	320	-11.765%
2026-01-08	1.1500	1.1900	1.1500	1.1900	-4.800%	12	318	-11.765%
2026-01-07	1.2400	1.2500	1.2400	1.2500	-6.716%	2	318	-16.000%
2026-01-06	1.3500	1.3500	1.3400	1.3400	-6.944%	6	317	-21.642%
2025-12-29	1.0000	1.4400	1.0000	1.4400	-4.000%	3	311	-27.083%
2025-12-23	1.7700	1.7700	1.5000	1.5000	+4.167%	3	308	-30.000%
2025-12-19	1.4400	1.4400	1.4400	1.4400	-8.861%	10	307	-27.083%
2025-12-17	1.5800	1.5800	1.5800	1.5800	+21.538%	1	297	-33.544%
2025-12-16	1.1800	1.3000	1.1800	1.3000	-12.752%	24	296	-19.231%
2025-12-10	1.4900	1.4900	1.4900	1.4900	-1.325%	13	273	-29.530%
2025-12-02	1.5100	1.5100	1.5100	1.5100	+11.852%	13	286	-30.464%
2025-11-26	1.3500	1.3500	1.3500	1.3500	+8.000%	5	268	-22.222%
2025-11-19	1.3400	1.4000	1.2500	1.2500	-11.972%	7	268	-16.000%
2025-11-14	1.6000	1.6000	1.4200	1.4200	+2.899%	6	262	-26.056%
2025-11-13	2.5800	2.5800	1.3800	1.3800	+20.000%	102	256	-23.913%
2025-11-07	1.2000	1.2000	1.1500	1.1500	-1.709%	2	158	-8.696%
2025-11-06	1.1300	1.1700	1.1300	1.1700	+25.806%	31	156	-10.256%
2025-11-04	0.9300	0.9300	0.9300	0.9300	-13.084%	1	125	+12.903%
2025-10-08	1.0700	1.0700	1.0700	1.0700	-2.727%	3	124	-1.869%
2025-10-03	1.1000	1.1000	1.1000	1.1000	+22.222%	10	121	-4.545%
2025-09-22	0.9000	0.9000	0.9000	0.9000	-18.182%	20	121	+16.667%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+25.000%	1	101	-4.545%
2025-09-17	0.8800	0.8800	0.8800	0.8800	0.000%	100	100	+19.318%

.dark-mode .l88zJS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l88zJS{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20270115P3RZLV Jan 15 2027 3.00 Put (RZLV270115P00003000)option OPRA

RZLV20270115P3
RZLV Jan 15 2027 3.00 Put (RZLV270115P00003000)
option OPRA