Dark

RZLV20280121C1
RZLV Jan 21 2028 1.00 Call (RZLV280121C00001000)
option OPRA

EOD

Sep 29, 2026

1.20-4.762%(-0.06)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	1.2000	1.2000	-4.762%	484	2,205	0.000%
2026-09-28	1.3000	1.3000	1.2200	1.2600	-5.970%	75	1,721	-4.762%
2026-09-24	1.3000	1.3400	1.2000	1.3400	-4.286%	13	1,648	-10.448%
2026-09-22	1.4000	1.4000	1.4000	1.4000	-3.448%	15	1,639	-14.286%
2026-09-21	1.4000	1.4500	1.4000	1.4500	+3.571%	4	1,624	-17.241%
2026-09-11	1.4500	1.4500	1.4000	1.4000	-1.408%	8	1,624	-14.286%
2026-09-10	1.4500	1.4500	1.4200	1.4200	+9.231%	14	1,616	-15.493%
2026-09-09	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,604	-7.692%
2026-09-08	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,605	-17.241%
2026-09-04	1.3500	1.3500	1.3000	1.3500	0.000%	92	1,524	-11.111%
2026-09-03	1.4500	1.4600	1.3000	1.3500	-6.250%	230	1,524	-11.111%
2026-09-02	1.5500	1.5500	1.3500	1.4400	-5.263%	17	1,296	-16.667%
2026-09-01	1.4500	1.6000	1.4400	1.5200	-21.649%	136	1,281	-21.053%
2026-08-31	2.0500	2.0500	1.9300	1.9400	-4.902%	5	1,153	-38.144%
2026-08-28	2.0400	2.0400	2.0400	2.0400	-0.488%	1	1,148	-41.176%
2026-08-27	1.9700	2.0800	1.9000	2.0500	+5.128%	57	1,147	-41.463%
2026-08-26	2.0000	2.0000	1.9500	1.9500	-2.500%	20	1,124	-38.462%
2026-08-25	1.8000	2.1000	1.8000	2.0000	+33.333%	412	1,114	-40.000%
2026-08-24	1.5500	1.6000	1.5000	1.5000	-5.660%	11	1,073	-20.000%
2026-08-21	1.6000	1.6000	1.5900	1.5900	-41.111%	21	1,072	-24.528%
2026-08-20	2.7000	2.7000	2.7000	2.7000	+48.352%	2	1,072	-55.556%
2026-08-17	1.7500	1.8200	1.7500	1.8200	-4.211%	40	1,072	-34.066%
2026-08-11	1.9200	1.9200	1.9000	1.9000	+15.152%	2	1,032	-36.842%
2026-08-10	1.6500	1.6500	1.6500	1.6500	-7.303%	1	1,031	-27.273%
2026-08-07	1.7800	1.7800	1.7800	1.7800	+2.890%	1	1,031	-32.584%
2026-08-06	1.7300	1.7300	1.7300	1.7300	-3.889%	1	1,030	-30.636%
2026-08-05	1.7500	1.8000	1.7500	1.8000	+2.857%	2	1,030	-33.333%
2026-08-04	1.7500	1.7800	1.7500	1.7500	0.000%	50	1,031	-31.429%
2026-08-03	1.6600	1.7500	1.6600	1.7500	+8.696%	12	1,096	-31.429%
2026-07-31	1.6100	1.6100	1.6100	1.6100	+7.333%	7	1,094	-25.466%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,094	-20.000%
2026-07-29	1.4500	1.4500	1.4000	1.4000	-6.667%	6	1,093	-14.286%
2026-07-28	1.4000	1.5000	1.4000	1.5000	+3.448%	43	1,092	-20.000%
2026-07-27	1.5500	1.5500	1.4500	1.4500	+3.571%	20	1,062	-17.241%
2026-07-24	1.4500	1.4500	1.4000	1.4000	-4.762%	2	1,062	-14.286%
2026-07-23	1.4700	1.4700	1.4700	1.4700	+1.379%	1	1,061	-18.367%
2026-07-20	1.5000	1.5000	1.4500	1.4500	-3.333%	62	1,061	-17.241%
2026-07-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,061	-20.000%
2026-07-16	1.5000	1.5200	1.4500	1.5000	-3.226%	235	1,061	-20.000%
2026-07-15	1.6000	1.6000	1.5500	1.5500	-3.125%	4	1,288	-22.581%
2026-07-14	1.6000	1.6000	1.5500	1.6000	0.000%	153	1,288	-25.000%
2026-07-13	1.6500	1.6500	1.6000	1.6000	-5.882%	10	1,287	-25.000%
2026-07-10	1.8500	1.8500	1.7000	1.7000	-0.585%	4	1,280	-29.412%
2026-07-09	1.6500	1.7100	1.6500	1.7100	+1.183%	15	1,277	-29.825%
2026-07-08	1.7000	1.7000	1.6900	1.6900	-8.649%	4	1,264	-28.994%
2026-07-07	1.8500	1.8700	1.8400	1.8500	-2.632%	54	1,260	-35.135%
2026-07-06	1.8700	1.9000	1.7500	1.9000	+2.703%	56	1,207	-36.842%
2026-07-02	2.0600	2.0600	1.8500	1.8500	-47.143%	29	1,147	-35.135%
2026-07-01	2.1900	3.5000	2.1900	3.5000	+62.791%	3	1,147	-65.714%
2026-06-30	1.9000	2.4500	1.9000	2.1500	+26.471%	107	1,147	-44.186%
2026-06-29	1.6500	1.7000	1.6300	1.7000	+13.333%	62	1,263	-29.412%
2026-06-26	1.6000	1.6000	1.5000	1.5000	-11.765%	11	1,251	-20.000%
2026-06-25	1.6000	1.7000	1.6000	1.7000	+4.938%	31	1,242	-29.412%
2026-06-24	1.7000	1.7000	1.6000	1.6200	-5.263%	8	1,241	-25.926%
2026-06-23	1.8200	1.8200	1.7100	1.7100	-5.000%	27	1,242	-29.825%
2026-06-22	1.8200	1.8200	1.8000	1.8000	+2.273%	3	1,239	-33.333%
2026-06-18	1.9000	1.9000	1.7600	1.7600	+3.529%	6	1,234	-31.818%
2026-06-17	1.7500	1.7500	1.7000	1.7000	-5.556%	2	1,234	-29.412%
2026-06-16	1.8500	1.8500	1.8000	1.8000	-5.263%	2	1,234	-33.333%
2026-06-15	1.9000	1.9000	1.8300	1.9000	+2.703%	5	1,453	-36.842%
2026-06-12	1.8500	2.0800	1.8500	1.8500	+14.198%	312	1,453	-35.135%
2026-06-11	1.6100	1.7000	1.6100	1.6200	0.000%	156	1,453	-25.926%
2026-06-10	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,301	-25.926%
2026-06-09	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,302	-22.581%
2026-06-08	1.6600	1.6600	1.6000	1.6000	0.000%	70	1,301	-25.000%
2026-06-05	1.7500	1.7500	1.6000	1.6000	-8.571%	69	1,345	-25.000%
2026-06-04	1.8000	1.8000	1.7500	1.7500	-18.605%	113	1,276	-31.429%
2026-06-03	2.0500	2.1500	1.9000	2.1500	+7.500%	55	1,165	-44.186%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,111	-40.000%
2026-06-01	2.1500	2.2000	2.1500	2.2000	+2.804%	18	1,112	-45.455%
2026-05-29	2.1000	2.2500	2.0500	2.1400	+10.881%	22	1,120	-43.925%
2026-05-28	1.9300	1.9300	1.9300	1.9300	+7.222%	20	1,132	-37.824%
2026-05-27	1.8500	1.8500	1.7900	1.8000	-2.703%	69	1,112	-33.333%
2026-05-26	1.8500	1.8500	1.7600	1.8500	+2.778%	220	1,044	-35.135%
2026-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	8	856	-33.333%
2026-05-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	864	-33.333%
2026-05-18	1.8500	1.8500	1.8000	1.8000	0.000%	5	864	-33.333%
2026-05-15	1.8000	1.8000	1.6500	1.8000	-3.743%	12	865	-33.333%
2026-05-14	1.8500	1.8700	1.8000	1.8700	0.000%	71	865	-35.829%
2026-05-13	1.9000	1.9000	1.8700	1.8700	-8.780%	9	906	-35.829%
2026-05-12	2.0500	2.0500	2.0000	2.0500	+6.218%	9	906	-41.463%
2026-05-11	1.7500	2.0000	1.7400	1.9300	+10.286%	7	906	-37.824%
2026-05-08	1.6500	1.7500	1.6500	1.7500	-0.568%	71	900	-31.429%
2026-05-07	1.8500	1.8500	1.7600	1.7600	+6.667%	19	849	-31.818%
2026-05-06	1.7000	1.7000	1.6500	1.6500	-5.714%	31	840	-27.273%
2026-05-05	1.8500	1.8500	1.7400	1.7500	-9.794%	22	844	-31.429%
2026-05-04	2.0100	2.0100	1.9400	1.9400	+1.042%	6	836	-38.144%
2026-05-01	1.9000	1.9200	1.8600	1.9200	+1.053%	20	810	-37.500%
2026-04-30	1.9000	1.9500	1.8500	1.9000	+2.703%	57	810	-36.842%
2026-04-29	1.9000	1.9000	1.8500	1.8500	0.000%	2	753	-35.135%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-2.632%	5	751	-35.135%
2026-04-27	1.8500	1.9000	1.8500	1.9000	-2.564%	3	748	-36.842%
2026-04-24	1.9000	1.9500	1.9000	1.9500	+4.278%	6	746	-38.462%
2026-04-23	2.0000	2.0000	1.8500	1.8700	-8.780%	42	750	-35.829%
2026-04-22	2.1500	2.1500	2.0500	2.0500	+5.128%	6	719	-41.463%
2026-04-21	2.0000	2.0300	1.9500	1.9500	-4.878%	8	707	-38.462%
2026-04-20	2.0200	2.0500	2.0100	2.0500	+2.500%	4	707	-41.463%
2026-04-17	2.1000	2.1000	2.0000	2.0000	+14.286%	16	703	-40.000%
2026-04-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	689	-31.429%
2026-04-10	1.8000	1.8000	1.7500	1.7500	-12.500%	6	688	-31.429%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-1.961%	1	682	-40.000%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-18.725%	2	681	-41.176%
2026-04-02	2.4000	2.5100	2.4000	2.5100	+18.396%	8	680	-52.191%
2026-03-31	2.1200	2.1200	2.1200	2.1200	+6.000%	10	680	-43.396%
2026-03-30	1.9000	2.0000	1.9000	2.0000	+11.111%	17	690	-40.000%
2026-03-26	1.9000	1.9000	1.8000	1.8000	-12.195%	16	683	-33.333%
2026-03-24	2.0500	2.0500	2.0500	2.0500	0.000%	3	667	-41.463%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+7.895%	2	664	-41.463%
2026-03-20	1.9200	1.9200	1.9000	1.9000	-11.628%	10	665	-36.842%
2026-03-18	2.1500	2.1500	2.1500	2.1500	+2.381%	1	671	-44.186%
2026-03-16	2.1000	2.1000	2.1000	2.1000	0.000%	2	670	-42.857%
2026-03-12	2.0800	2.1500	2.0800	2.1000	-5.830%	31	672	-42.857%
2026-03-11	2.2500	2.2500	2.2300	2.2300	-2.193%	4	683	-46.188%
2026-03-10	2.1500	2.2800	2.1500	2.2800	+14.000%	3	679	-47.368%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-6.977%	4	678	-40.000%
2026-03-04	2.0500	2.1500	2.0500	2.1500	+11.979%	27	682	-44.186%
2026-03-03	1.8300	1.9500	1.8300	1.9200	+8.475%	14	699	-37.500%
2026-02-27	1.7500	1.7700	1.7500	1.7700	+1.143%	26	688	-32.203%
2026-02-26	1.8000	1.8500	1.7500	1.7500	-3.315%	99	712	-31.429%
2026-02-25	1.8500	1.9000	1.8100	1.8100	-1.093%	6	607	-33.702%
2026-02-24	1.9000	1.9000	1.6800	1.8300	+10.909%	17	607	-34.426%
2026-02-23	1.6000	1.7000	1.6000	1.6500	+3.774%	36	590	-27.273%
2026-02-20	2.0000	2.0000	1.5900	1.5900	-0.625%	17	554	-24.528%
2026-02-19	1.7000	1.7000	1.6000	1.6000	-5.882%	10	537	-25.000%
2026-02-18	1.8000	1.8000	1.7000	1.7000	+1.190%	6	527	-29.412%
2026-02-17	1.7500	1.7500	1.6500	1.6800	-9.189%	9	521	-28.571%
2026-02-13	1.8400	1.8500	1.8400	1.8500	+5.714%	90	422	-35.135%
2026-02-12	1.8400	1.8400	1.7400	1.7500	-14.634%	16	422	-31.429%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+2.500%	1	408	-41.463%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-6.977%	111	407	-40.000%
2026-02-09	2.1500	2.1500	2.1500	2.1500	0.000%	2	296	-44.186%
2026-02-06	2.0700	2.1500	2.0700	2.1500	+2.381%	53	298	-44.186%
2026-02-02	1.9900	2.1000	1.9500	2.1000	+5.000%	7	319	-42.857%
2026-01-30	2.3500	2.3500	2.0000	2.0000	-29.825%	7	314	-40.000%
2026-01-27	2.8500	2.8500	2.8500	2.8500	+32.558%	1	307	-57.895%
2026-01-26	2.4000	2.6000	2.1500	2.1500	-17.308%	51	306	-44.186%
2026-01-23	2.9000	2.9000	2.5500	2.6000	-13.621%	49	255	-53.846%
2026-01-20	4.4000	4.4000	3.0100	3.0100	-20.789%	2	210	-60.133%
2026-01-16	4.3000	4.3000	3.8000	3.8000	-3.553%	3	205	-68.421%
2026-01-15	3.6000	3.9400	3.6000	3.9400	+19.394%	11	205	-69.543%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-2.941%	1	196	-63.636%
2026-01-12	3.1000	3.4000	3.0900	3.4000	+19.298%	17	197	-64.706%
2026-01-08	2.8500	2.8500	2.8500	2.8500	+2.151%	1	210	-57.895%
2026-01-07	2.7900	2.7900	2.7900	2.7900	+4.494%	10	211	-56.989%
2026-01-06	2.6700	2.6700	2.6700	2.6700	+3.488%	1	201	-55.056%
2026-01-05	2.4500	2.7000	2.3500	2.5800	+25.854%	62	200	-53.488%
2025-12-31	2.0500	2.0500	2.0500	2.0500	-2.381%	1	233	-41.463%
2025-12-30	2.1500	2.1500	2.1000	2.1000	-2.326%	3	233	-42.857%
2025-12-29	2.4500	2.4500	2.1500	2.1500	-10.417%	46	230	-44.186%
2025-12-26	2.4000	2.4000	2.4000	2.4000	+2.564%	1	184	-50.000%
2025-12-24	2.9100	2.9100	2.2500	2.3400	+23.158%	155	28	-48.718%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-19.149%	1	28	-36.842%
2025-12-16	2.3500	2.3500	2.3500	2.3500	+17.500%	1	29	-48.936%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-16.667%	1	30	-40.000%
2025-12-10	2.5000	2.5000	2.1600	2.4000	0.000%	17	29	-50.000%
2025-12-09	2.1900	2.4000	2.1900	2.4000	+6.667%	6	12	-50.000%
2025-12-08	2.4200	2.4200	2.2500	2.2500	-10.359%	6	8	-46.667%
2025-12-01	2.5100	2.5100	2.5100	2.5100	-16.333%	1	2	-52.191%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+14.504%	1	3	-60.000%
2025-11-19	2.8000	2.8000	2.6200	2.6200	+16.444%	2	2	-54.198%
2025-11-18	2.0300	2.2500	1.8800	2.2500	0.000%	4	3	-46.667%

.dark-mode .sd6X02{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sd6X02{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C1RZLV Jan 21 2028 1.00 Call (RZLV280121C00001000)option OPRA

RZLV20280121C1
RZLV Jan 21 2028 1.00 Call (RZLV280121C00001000)
option OPRA