Dark

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

EOD

Aug 10, 2026

1.65-7.303%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6500	1.6500	1.6500	1.6500	-7.303%	1	1,031	0.000%
2026-08-07	1.7800	1.7800	1.7800	1.7800	+2.890%	1	1,031	-7.303%
2026-08-06	1.7300	1.7300	1.7300	1.7300	-3.889%	1	1,030	-4.624%
2026-08-05	1.7500	1.8000	1.7500	1.8000	+2.857%	2	1,030	-8.333%
2026-08-04	1.7500	1.7800	1.7500	1.7500	0.000%	50	1,031	-5.714%
2026-08-03	1.6600	1.7500	1.6600	1.7500	+8.696%	12	1,096	-5.714%
2026-07-31	1.6100	1.6100	1.6100	1.6100	+7.333%	7	1,094	+2.484%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,094	+10.000%
2026-07-29	1.4500	1.4500	1.4000	1.4000	-6.667%	6	1,093	+17.857%
2026-07-28	1.4000	1.5000	1.4000	1.5000	+3.448%	43	1,092	+10.000%
2026-07-27	1.5500	1.5500	1.4500	1.4500	+3.571%	20	1,062	+13.793%
2026-07-24	1.4500	1.4500	1.4000	1.4000	-4.762%	2	1,062	+17.857%
2026-07-23	1.4700	1.4700	1.4700	1.4700	+1.379%	1	1,061	+12.245%
2026-07-20	1.5000	1.5000	1.4500	1.4500	-3.333%	62	1,061	+13.793%
2026-07-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,061	+10.000%
2026-07-16	1.5000	1.5200	1.4500	1.5000	-3.226%	235	1,061	+10.000%
2026-07-15	1.6000	1.6000	1.5500	1.5500	-3.125%	4	1,288	+6.452%
2026-07-14	1.6000	1.6000	1.5500	1.6000	0.000%	153	1,288	+3.125%
2026-07-13	1.6500	1.6500	1.6000	1.6000	-5.882%	10	1,287	+3.125%
2026-07-10	1.8500	1.8500	1.7000	1.7000	-0.585%	4	1,280	-2.941%
2026-07-09	1.6500	1.7100	1.6500	1.7100	+1.183%	15	1,277	-3.509%
2026-07-08	1.7000	1.7000	1.6900	1.6900	-8.649%	4	1,264	-2.367%
2026-07-07	1.8500	1.8700	1.8400	1.8500	-2.632%	54	1,260	-10.811%
2026-07-06	1.8700	1.9000	1.7500	1.9000	+2.703%	56	1,207	-13.158%
2026-07-02	2.0600	2.0600	1.8500	1.8500	-47.143%	29	1,147	-10.811%
2026-07-01	2.1900	3.5000	2.1900	3.5000	+62.791%	3	1,147	-52.857%
2026-06-30	1.9000	2.4500	1.9000	2.1500	+26.471%	107	1,147	-23.256%
2026-06-29	1.6500	1.7000	1.6300	1.7000	+13.333%	62	1,263	-2.941%
2026-06-26	1.6000	1.6000	1.5000	1.5000	-11.765%	11	1,251	+10.000%
2026-06-25	1.6000	1.7000	1.6000	1.7000	+4.938%	31	1,242	-2.941%
2026-06-24	1.7000	1.7000	1.6000	1.6200	-5.263%	8	1,241	+1.852%
2026-06-23	1.8200	1.8200	1.7100	1.7100	-5.000%	27	1,242	-3.509%
2026-06-22	1.8200	1.8200	1.8000	1.8000	+2.273%	3	1,239	-8.333%
2026-06-18	1.9000	1.9000	1.7600	1.7600	+3.529%	6	1,234	-6.250%
2026-06-17	1.7500	1.7500	1.7000	1.7000	-5.556%	2	1,234	-2.941%
2026-06-16	1.8500	1.8500	1.8000	1.8000	-5.263%	2	1,234	-8.333%
2026-06-15	1.9000	1.9000	1.8300	1.9000	+2.703%	5	1,453	-13.158%
2026-06-12	1.8500	2.0800	1.8500	1.8500	+14.198%	312	1,453	-10.811%
2026-06-11	1.6100	1.7000	1.6100	1.6200	0.000%	156	1,453	+1.852%
2026-06-10	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,301	+1.852%
2026-06-09	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,302	+6.452%
2026-06-08	1.6600	1.6600	1.6000	1.6000	0.000%	70	1,301	+3.125%
2026-06-05	1.7500	1.7500	1.6000	1.6000	-8.571%	69	1,345	+3.125%
2026-06-04	1.8000	1.8000	1.7500	1.7500	-18.605%	113	1,276	-5.714%
2026-06-03	2.0500	2.1500	1.9000	2.1500	+7.500%	55	1,165	-23.256%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,111	-17.500%
2026-06-01	2.1500	2.2000	2.1500	2.2000	+2.804%	18	1,112	-25.000%
2026-05-29	2.1000	2.2500	2.0500	2.1400	+10.881%	22	1,120	-22.897%
2026-05-28	1.9300	1.9300	1.9300	1.9300	+7.222%	20	1,132	-14.508%
2026-05-27	1.8500	1.8500	1.7900	1.8000	-2.703%	69	1,112	-8.333%
2026-05-26	1.8500	1.8500	1.7600	1.8500	+2.778%	220	1,044	-10.811%
2026-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	8	856	-8.333%
2026-05-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	864	-8.333%
2026-05-18	1.8500	1.8500	1.8000	1.8000	0.000%	5	864	-8.333%
2026-05-15	1.8000	1.8000	1.6500	1.8000	-3.743%	12	865	-8.333%
2026-05-14	1.8500	1.8700	1.8000	1.8700	0.000%	71	865	-11.765%
2026-05-13	1.9000	1.9000	1.8700	1.8700	-8.780%	9	906	-11.765%
2026-05-12	2.0500	2.0500	2.0000	2.0500	+6.218%	9	906	-19.512%
2026-05-11	1.7500	2.0000	1.7400	1.9300	+10.286%	7	906	-14.508%
2026-05-08	1.6500	1.7500	1.6500	1.7500	-0.568%	71	900	-5.714%
2026-05-07	1.8500	1.8500	1.7600	1.7600	+6.667%	19	849	-6.250%
2026-05-06	1.7000	1.7000	1.6500	1.6500	-5.714%	31	840	0.000%
2026-05-05	1.8500	1.8500	1.7400	1.7500	-9.794%	22	844	-5.714%
2026-05-04	2.0100	2.0100	1.9400	1.9400	+1.042%	6	836	-14.948%
2026-05-01	1.9000	1.9200	1.8600	1.9200	+1.053%	20	810	-14.063%
2026-04-30	1.9000	1.9500	1.8500	1.9000	+2.703%	57	810	-13.158%
2026-04-29	1.9000	1.9000	1.8500	1.8500	0.000%	2	753	-10.811%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-2.632%	5	751	-10.811%
2026-04-27	1.8500	1.9000	1.8500	1.9000	-2.564%	3	748	-13.158%
2026-04-24	1.9000	1.9500	1.9000	1.9500	+4.278%	6	746	-15.385%
2026-04-23	2.0000	2.0000	1.8500	1.8700	-8.780%	42	750	-11.765%
2026-04-22	2.1500	2.1500	2.0500	2.0500	+5.128%	6	719	-19.512%
2026-04-21	2.0000	2.0300	1.9500	1.9500	-4.878%	8	707	-15.385%
2026-04-20	2.0200	2.0500	2.0100	2.0500	+2.500%	4	707	-19.512%
2026-04-17	2.1000	2.1000	2.0000	2.0000	+14.286%	16	703	-17.500%
2026-04-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	689	-5.714%
2026-04-10	1.8000	1.8000	1.7500	1.7500	-12.500%	6	688	-5.714%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-1.961%	1	682	-17.500%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-18.725%	2	681	-19.118%
2026-04-02	2.4000	2.5100	2.4000	2.5100	+18.396%	8	680	-34.263%
2026-03-31	2.1200	2.1200	2.1200	2.1200	+6.000%	10	680	-22.170%
2026-03-30	1.9000	2.0000	1.9000	2.0000	+11.111%	17	690	-17.500%
2026-03-26	1.9000	1.9000	1.8000	1.8000	-12.195%	16	683	-8.333%
2026-03-24	2.0500	2.0500	2.0500	2.0500	0.000%	3	667	-19.512%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+7.895%	2	664	-19.512%
2026-03-20	1.9200	1.9200	1.9000	1.9000	-11.628%	10	665	-13.158%
2026-03-18	2.1500	2.1500	2.1500	2.1500	+2.381%	1	671	-23.256%
2026-03-16	2.1000	2.1000	2.1000	2.1000	0.000%	2	670	-21.429%
2026-03-12	2.0800	2.1500	2.0800	2.1000	-5.830%	31	672	-21.429%
2026-03-11	2.2500	2.2500	2.2300	2.2300	-2.193%	4	683	-26.009%
2026-03-10	2.1500	2.2800	2.1500	2.2800	+14.000%	3	679	-27.632%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-6.977%	4	678	-17.500%
2026-03-04	2.0500	2.1500	2.0500	2.1500	+11.979%	27	682	-23.256%
2026-03-03	1.8300	1.9500	1.8300	1.9200	+8.475%	14	699	-14.063%
2026-02-27	1.7500	1.7700	1.7500	1.7700	+1.143%	26	688	-6.780%
2026-02-26	1.8000	1.8500	1.7500	1.7500	-3.315%	99	712	-5.714%
2026-02-25	1.8500	1.9000	1.8100	1.8100	-1.093%	6	607	-8.840%
2026-02-24	1.9000	1.9000	1.6800	1.8300	+10.909%	17	607	-9.836%
2026-02-23	1.6000	1.7000	1.6000	1.6500	+3.774%	36	590	0.000%
2026-02-20	2.0000	2.0000	1.5900	1.5900	-0.625%	17	554	+3.774%
2026-02-19	1.7000	1.7000	1.6000	1.6000	-5.882%	10	537	+3.125%
2026-02-18	1.8000	1.8000	1.7000	1.7000	+1.190%	6	527	-2.941%
2026-02-17	1.7500	1.7500	1.6500	1.6800	-9.189%	9	521	-1.786%
2026-02-13	1.8400	1.8500	1.8400	1.8500	+5.714%	90	422	-10.811%
2026-02-12	1.8400	1.8400	1.7400	1.7500	-14.634%	16	422	-5.714%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+2.500%	1	408	-19.512%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-6.977%	111	407	-17.500%
2026-02-09	2.1500	2.1500	2.1500	2.1500	0.000%	2	296	-23.256%
2026-02-06	2.0700	2.1500	2.0700	2.1500	+2.381%	53	298	-23.256%
2026-02-02	1.9900	2.1000	1.9500	2.1000	+5.000%	7	319	-21.429%
2026-01-30	2.3500	2.3500	2.0000	2.0000	-29.825%	7	314	-17.500%
2026-01-27	2.8500	2.8500	2.8500	2.8500	+32.558%	1	307	-42.105%
2026-01-26	2.4000	2.6000	2.1500	2.1500	-17.308%	51	306	-23.256%
2026-01-23	2.9000	2.9000	2.5500	2.6000	-13.621%	49	255	-36.538%
2026-01-20	4.4000	4.4000	3.0100	3.0100	-20.789%	2	210	-45.183%
2026-01-16	4.3000	4.3000	3.8000	3.8000	-3.553%	3	205	-56.579%
2026-01-15	3.6000	3.9400	3.6000	3.9400	+19.394%	11	205	-58.122%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-2.941%	1	196	-50.000%
2026-01-12	3.1000	3.4000	3.0900	3.4000	+19.298%	17	197	-51.471%
2026-01-08	2.8500	2.8500	2.8500	2.8500	+2.151%	1	210	-42.105%
2026-01-07	2.7900	2.7900	2.7900	2.7900	+4.494%	10	211	-40.860%
2026-01-06	2.6700	2.6700	2.6700	2.6700	+3.488%	1	201	-38.202%
2026-01-05	2.4500	2.7000	2.3500	2.5800	+25.854%	62	200	-36.047%
2025-12-31	2.0500	2.0500	2.0500	2.0500	-2.381%	1	233	-19.512%
2025-12-30	2.1500	2.1500	2.1000	2.1000	-2.326%	3	233	-21.429%
2025-12-29	2.4500	2.4500	2.1500	2.1500	-10.417%	46	230	-23.256%
2025-12-26	2.4000	2.4000	2.4000	2.4000	+2.564%	1	184	-31.250%
2025-12-24	2.9100	2.9100	2.2500	2.3400	+23.158%	155	28	-29.487%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-19.149%	1	28	-13.158%
2025-12-16	2.3500	2.3500	2.3500	2.3500	+17.500%	1	29	-29.787%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-16.667%	1	30	-17.500%
2025-12-10	2.5000	2.5000	2.1600	2.4000	0.000%	17	29	-31.250%
2025-12-09	2.1900	2.4000	2.1900	2.4000	+6.667%	6	12	-31.250%
2025-12-08	2.4200	2.4200	2.2500	2.2500	-10.359%	6	8	-26.667%
2025-12-01	2.5100	2.5100	2.5100	2.5100	-16.333%	1	2	-34.263%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+14.504%	1	3	-45.000%
2025-11-19	2.8000	2.8000	2.6200	2.6200	+16.444%	2	2	-37.023%
2025-11-18	2.0300	2.2500	1.8800	2.2500	0.000%	4	3	-26.667%

.dark-mode .pvttTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pvttTM{ 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