Dark

RZLV20280121C10
RZLV Jan 21 2028 10.00 Call (RZLV280121C00010000)
option OPRA

EOD

Sep 25, 2026

0.2100-27.586%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2100	0.2100	0.2100	0.2100	-27.586%	6	4,985	0.000%
2026-09-22	0.2900	0.2900	0.2900	0.2900	+26.087%	1	4,991	-27.586%
2026-09-21	0.1100	0.2300	0.1100	0.2300	-8.000%	14	4,990	-8.696%
2026-09-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,986	-16.000%
2026-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,987	-16.000%
2026-09-16	0.2500	0.2500	0.2500	0.2500	+8.696%	7	4,988	-16.000%
2026-09-15	0.2100	0.3500	0.2100	0.2300	-8.000%	952	4,981	-8.696%
2026-09-14	0.2500	0.2500	0.2500	0.2500	-16.667%	250	4,031	-16.000%
2026-09-11	0.2900	0.3000	0.2900	0.3000	+20.000%	8	3,781	-30.000%
2026-09-10	0.3200	0.3200	0.2500	0.2500	-21.875%	18	3,775	-16.000%
2026-09-09	0.3000	0.3200	0.3000	0.3200	0.000%	39	3,775	-34.375%
2026-09-08	0.2500	0.3700	0.2500	0.3200	+14.286%	3,147	3,756	-34.375%
2026-09-04	0.3500	0.3500	0.2800	0.2800	+3.704%	731	1,689	-25.000%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,689	-22.222%
2026-09-02	0.3500	0.3500	0.2900	0.2900	-12.121%	300	1,689	-27.586%
2026-09-01	0.3500	0.4000	0.3000	0.3300	-26.667%	796	1,389	-36.364%
2026-08-31	0.4000	0.4800	0.4000	0.4500	-4.255%	861	1,999	-53.333%
2026-08-28	0.5000	0.5000	0.4500	0.4700	-6.000%	540	1,805	-55.319%
2026-08-27	0.5000	0.5100	0.4500	0.5000	0.000%	205	1,754	-58.000%
2026-08-26	0.5000	0.5000	0.5000	0.5000	0.000%	11	1,752	-58.000%
2026-08-25	0.5000	0.5500	0.3000	0.5000	+25.000%	104	1,749	-58.000%
2026-08-24	0.3500	0.4000	0.3500	0.4000	0.000%	2	1,703	-47.500%
2026-08-21	0.3500	0.4000	0.3500	0.4000	+14.286%	6	1,704	-47.500%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-27.083%	1	1,698	-40.000%
2026-08-12	0.4800	0.4800	0.4800	0.4800	-4.000%	5	1,699	-56.250%
2026-08-11	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,704	-58.000%
2026-08-10	0.5000	0.5000	0.5000	0.5000	+25.000%	10	1,704	-58.000%
2026-08-03	0.5500	0.5500	0.4000	0.4000	-14.894%	2	1,694	-47.500%
2026-07-31	0.4700	0.4700	0.4700	0.4700	+2.174%	1	1,694	-55.319%
2026-07-30	0.4600	0.4600	0.4600	0.4600	+9.524%	6	1,694	-54.348%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-8.696%	6	1,700	-50.000%
2026-07-24	0.4600	0.4600	0.4600	0.4600	-2.128%	2	1,700	-54.348%
2026-07-23	0.4200	0.4700	0.4200	0.4700	+17.500%	11	1,702	-55.319%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,704	-47.500%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-4.255%	10	1,705	-53.333%
2026-07-17	0.4500	0.4700	0.4500	0.4700	+4.444%	16	1,709	-55.319%
2026-07-16	0.5000	0.5000	0.4500	0.4500	-13.462%	44	1,715	-53.333%
2026-07-15	0.5500	0.5500	0.5200	0.5200	+4.000%	20	1,711	-59.615%
2026-07-14	0.5000	0.5400	0.5000	0.5000	0.000%	78	1,720	-58.000%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-10.714%	20	1,782	-58.000%
2026-07-10	0.6000	0.6000	0.5600	0.5600	-3.448%	3	1,782	-62.500%
2026-07-08	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,780	-63.793%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-7.692%	4	1,780	-65.000%
2026-07-02	0.6700	0.6700	0.6500	0.6500	-7.143%	80	1,795	-67.692%
2026-07-01	0.7400	0.7500	0.7000	0.7000	-17.647%	8	1,795	-70.000%
2026-06-30	0.5500	0.8500	0.5500	0.8500	+54.545%	65	1,788	-75.294%
2026-06-29	0.5000	0.5500	0.5000	0.5500	+10.000%	28	1,723	-61.818%
2026-06-26	0.5000	0.5500	0.5000	0.5000	+4.167%	764	1,745	-58.000%
2026-06-25	0.5000	0.5000	0.4800	0.4800	-5.882%	50	2,006	-56.250%
2026-06-24	0.5300	0.5900	0.5000	0.5100	-5.556%	74	2,014	-58.824%
2026-06-23	0.5500	0.6000	0.5400	0.5400	-1.818%	397	1,965	-61.111%
2026-06-22	0.6000	0.6200	0.5500	0.5500	-21.429%	122	2,215	-61.818%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+12.903%	5	2,016	-70.000%
2026-06-12	0.7300	0.7300	0.6200	0.6200	+12.727%	301	2,016	-66.129%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-12.698%	25	2,016	-61.818%
2026-06-10	0.6000	0.6300	0.6000	0.6300	+14.545%	101	2,016	-66.667%
2026-06-09	0.5600	0.5600	0.5500	0.5500	-3.509%	6	1,976	-61.818%
2026-06-08	0.6500	0.6500	0.5700	0.5700	+9.615%	104	1,976	-63.158%
2026-06-05	0.6000	0.6000	0.5000	0.5200	-20.000%	410	1,957	-59.615%
2026-06-04	0.6000	0.6500	0.6000	0.6500	-8.451%	11	1,990	-67.692%
2026-06-03	0.7100	0.7100	0.7100	0.7100	-2.740%	1	1,979	-70.423%
2026-06-02	0.7500	0.7500	0.7300	0.7300	-8.750%	90	1,978	-71.233%
2026-06-01	0.8000	0.8000	0.7800	0.8000	+6.667%	150	1,951	-73.750%
2026-05-29	0.7000	0.7500	0.7000	0.7500	+4.167%	26	1,901	-72.000%
2026-05-28	0.7500	0.7500	0.7000	0.7200	+14.286%	3	1,901	-70.833%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-3.077%	100	1,901	-66.667%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	100	2,001	-67.692%
2026-05-21	0.6500	0.6500	0.6500	0.6500	0.000%	25	2,101	-67.692%
2026-05-20	0.6200	0.6500	0.6000	0.6500	0.000%	21	2,101	-67.692%
2026-05-19	0.6700	0.6700	0.6500	0.6500	-7.143%	2	2,112	-67.692%
2026-05-15	0.7000	0.7000	0.7000	0.7000	0.000%	10	2,112	-70.000%
2026-05-14	0.7500	0.7500	0.7000	0.7000	0.000%	3	2,122	-70.000%
2026-05-13	0.8000	0.8000	0.7000	0.7000	-6.667%	18	2,124	-70.000%
2026-05-12	0.8300	0.8300	0.7500	0.7500	0.000%	6	2,124	-72.000%
2026-05-11	0.7500	0.8500	0.7500	0.7500	+11.940%	46	2,124	-72.000%
2026-05-07	0.6500	0.6700	0.6500	0.6700	-21.176%	300	2,099	-68.657%
2026-05-06	0.6500	0.8500	0.6500	0.8500	+26.866%	12	2,299	-75.294%
2026-05-05	0.7500	0.7500	0.6700	0.6700	-16.250%	3	2,306	-68.657%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-5.882%	2	2,305	-73.750%
2026-05-01	0.7500	0.8900	0.7500	0.8500	0.000%	37	2,333	-75.294%
2026-04-30	0.9000	0.9000	0.7500	0.8500	+28.788%	16	2,333	-75.294%
2026-04-29	0.8000	0.8000	0.6600	0.6600	-15.385%	7	2,339	-68.182%
2026-04-23	1.0000	1.0000	0.7800	0.7800	-17.895%	17	2,341	-73.077%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+5.556%	2	2,333	-77.895%
2026-04-17	0.9800	1.0500	0.7900	0.9000	+5.882%	11	2,333	-76.667%
2026-04-16	0.9000	0.9000	0.8500	0.8500	-4.494%	6	2,330	-75.294%
2026-04-15	0.8500	0.9700	0.8000	0.8900	+8.537%	317	2,325	-76.404%
2026-04-14	0.8000	0.8200	0.7100	0.8200	-45.333%	310	2,018	-74.390%
2026-04-13	0.7700	1.5000	0.7200	1.5000	+87.500%	17	1,712	-86.000%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-30.435%	1	1,699	-73.750%
2026-04-02	1.1500	1.1500	1.1500	1.1500	+38.554%	100	1,699	-81.739%
2026-03-30	0.9500	0.9500	0.8300	0.8300	+10.667%	14	1,699	-74.699%
2026-03-27	0.8000	0.8000	0.7500	0.7500	+7.143%	3	1,707	-72.000%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-26.316%	6	1,708	-70.000%
2026-03-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,708	-77.895%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-6.863%	10	1,707	-77.895%
2026-03-16	1.0200	1.0200	1.0200	1.0200	-2.857%	5	1,697	-79.412%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,697	-80.000%
2026-03-11	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,698	-80.909%
2026-03-10	1.0500	1.1900	1.0200	1.0500	-1.869%	28	1,698	-80.000%
2026-03-06	1.0000	1.0700	1.0000	1.0700	+21.591%	300	1,680	-80.374%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,528	-76.136%
2026-03-04	1.0000	1.0500	0.9500	0.9500	+15.854%	243	1,527	-77.895%
2026-03-03	0.8200	0.8200	0.8200	0.8200	+3.797%	10	1,295	-74.390%
2026-02-27	0.8500	0.8500	0.7600	0.7900	+1.282%	25	1,285	-73.418%
2026-02-26	0.7800	0.7800	0.7800	0.7800	-6.024%	5	1,262	-73.077%
2026-02-25	0.8300	0.8300	0.8000	0.8300	+6.410%	3	1,260	-74.699%
2026-02-24	0.7200	0.8000	0.5500	0.7800	+6.849%	67	1,260	-73.077%
2026-02-23	0.7000	0.7300	0.6800	0.7300	-2.667%	225	1,213	-71.233%
2026-02-20	0.7800	0.7800	0.7500	0.7500	-6.250%	7	1,023	-72.000%
2026-02-19	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,021	-73.750%
2026-02-18	0.8500	0.8500	0.8000	0.8000	+2.564%	225	1,023	-73.750%
2026-02-17	0.8000	0.8500	0.7800	0.7800	-11.364%	84	864	-73.077%
2026-02-13	0.9500	1.1500	0.8800	0.8800	+3.529%	214	760	-76.136%
2026-02-12	1.0000	1.0500	0.8000	0.8500	-10.526%	43	760	-75.294%
2026-02-11	1.0000	1.0000	0.9300	0.9500	-9.524%	34	735	-77.895%
2026-02-10	1.2000	1.2000	1.0500	1.0500	-3.670%	3	707	-80.000%
2026-02-09	1.1000	1.1300	0.9000	1.0900	-0.909%	18	704	-80.734%
2026-02-06	1.1100	1.1100	1.0300	1.1000	+30.952%	175	705	-80.909%
2026-02-05	0.9000	1.0000	0.8000	0.8400	-6.667%	23	643	-75.000%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-21.739%	1	649	-76.667%
2026-02-02	1.0000	1.1500	1.0000	1.1500	+4.545%	44	648	-81.739%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-12.000%	1	632	-80.909%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+6.838%	3	631	-83.200%
2026-01-28	1.1700	1.1700	1.1700	1.1700	-12.687%	5	628	-82.051%
2026-01-27	1.2000	1.3700	1.2000	1.3400	+16.522%	31	628	-84.328%
2026-01-26	1.5000	1.5000	1.1500	1.1500	0.000%	104	628	-81.739%
2026-01-23	1.4000	1.5000	1.1500	1.1500	-28.125%	25	539	-81.739%
2026-01-22	2.1000	2.1000	1.5500	1.6000	+6.667%	21	535	-86.875%
2026-01-21	1.5000	1.6000	1.5000	1.5000	-25.000%	14	536	-86.000%
2026-01-20	2.1800	2.2800	2.0000	2.0000	-4.762%	118	524	-89.500%
2026-01-16	1.9500	2.2600	1.9500	2.1000	-6.250%	10	512	-90.000%
2026-01-15	1.9000	2.2400	1.9000	2.2400	+31.765%	42	512	-90.625%
2026-01-14	1.6500	1.7000	1.6500	1.7000	+4.294%	16	503	-87.647%
2026-01-13	2.1500	2.4000	1.6200	1.6300	-11.892%	13	497	-87.117%
2026-01-12	1.8500	1.8500	1.8500	1.8500	+8.824%	2	487	-88.649%
2026-01-09	2.0000	2.0000	1.6300	1.7000	+6.918%	5	487	-87.647%
2026-01-08	1.5000	1.5900	1.5000	1.5900	+16.058%	6	485	-86.792%
2026-01-07	1.4700	1.4700	1.3700	1.3700	+8.730%	6	490	-84.672%
2026-01-05	1.0500	1.3000	1.0500	1.2600	+0.800%	7	490	-83.333%
2026-01-02	1.1000	1.2500	1.1000	1.2500	+38.889%	5	490	-83.200%
2025-12-31	1.1000	1.1000	0.9000	0.9000	-27.419%	101	534	-76.667%
2025-12-29	1.1000	1.2400	1.1000	1.2400	-4.615%	54	534	-83.065%
2025-12-26	1.2200	1.3000	1.2200	1.3000	+13.043%	53	558	-83.846%
2025-12-24	1.1500	1.1500	1.1500	1.1500	-11.538%	5	524	-81.739%
2025-12-23	1.3000	1.3000	1.3000	1.3000	0.000%	2	524	-83.846%
2025-12-22	1.2400	1.5000	0.9500	1.3000	+18.182%	39	524	-83.846%
2025-12-19	1.0500	1.1000	1.0500	1.1000	+15.789%	3	533	-80.909%
2025-12-18	1.0500	1.1000	0.9000	0.9500	-12.844%	28	532	-77.895%
2025-12-17	1.1000	1.1000	1.0500	1.0900	-12.800%	25	521	-80.734%
2025-12-16	1.3000	1.3000	1.2500	1.2500	+31.579%	9	511	-83.200%
2025-12-15	0.8000	0.9500	0.8000	0.9500	-5.000%	12	510	-77.895%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-17.355%	1	510	-79.000%
2025-12-09	1.2100	1.2100	1.2100	1.2100	+0.833%	2	509	-82.645%
2025-12-08	1.1700	1.2000	1.1700	1.2000	+4.348%	4	509	-82.500%
2025-12-05	1.1700	1.1700	1.1500	1.1500	+15.000%	2	507	-81.739%
2025-12-03	1.4700	1.4700	1.0000	1.0000	-9.091%	22	505	-79.000%
2025-12-02	1.1500	1.1500	1.1000	1.1000	-15.385%	3	488	-80.909%
2025-11-26	1.5300	1.5300	1.3000	1.3000	-13.333%	6	482	-83.846%
2025-11-25	1.8000	1.8000	1.5000	1.5000	-6.250%	2	482	-86.000%
2025-11-24	2.1500	2.1500	1.6000	1.6000	+33.333%	2	480	-86.875%
2025-11-21	1.2000	1.2000	1.2000	1.2000	-20.000%	10	478	-82.500%
2025-11-20	1.5000	1.5000	1.5000	1.5000	-6.250%	1	488	-86.000%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+39.130%	1	489	-86.875%
2025-11-18	1.6500	1.6500	1.1000	1.1500	-30.303%	7	489	-81.739%
2025-11-17	1.6500	1.6500	1.6500	1.6500	+32.000%	1	490	-87.273%
2025-11-14	1.2500	1.2500	1.2500	1.2500	0.000%	2	491	-83.200%
2025-11-13	1.2500	1.2500	1.2500	1.2500	-13.793%	2	491	-83.200%
2025-11-12	1.4500	1.4500	1.4500	1.4500	-19.444%	1	492	-85.517%
2025-11-10	1.8000	1.8000	1.8000	1.8000	+38.462%	1	491	-88.333%
2025-11-07	1.7400	1.7400	1.3000	1.3000	-29.730%	6	490	-83.846%
2025-11-06	2.0000	2.0000	1.8500	1.8500	-7.500%	2	490	-88.649%
2025-11-05	2.0000	2.0000	2.0000	2.0000	-3.382%	1	489	-89.500%
2025-11-04	2.0000	2.0700	2.0000	2.0700	+3.500%	6	488	-89.855%
2025-11-03	2.2000	2.4500	2.0000	2.0000	-23.077%	31	453	-89.500%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-5.797%	1	453	-91.923%
2025-10-27	2.7600	2.7600	2.7600	2.7600	-18.824%	1	453	-92.391%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+35.458%	1	453	-93.824%
2025-10-23	2.5000	2.5100	2.5000	2.5100	+14.091%	3	452	-91.633%
2025-10-22	2.5500	2.5500	2.2000	2.2000	-13.725%	77	450	-90.455%
2025-10-21	2.5500	2.5500	2.5500	2.5500	-4.851%	1	433	-91.765%
2025-10-20	2.9500	2.9500	2.6800	2.6800	-5.965%	8	432	-92.164%
2025-10-16	2.8500	2.8500	2.8500	2.8500	+14.000%	1	427	-92.632%
2025-10-15	2.5000	2.5000	2.5000	2.5000	-20.635%	1	428	-91.600%
2025-10-14	3.1500	3.1500	3.1500	3.1500	+29.630%	1	428	-93.333%
2025-10-13	2.4300	2.4300	2.4300	2.4300	-21.613%	1	428	-91.358%
2025-10-10	3.5200	3.5200	3.1000	3.1000	-3.125%	56	428	-93.226%
2025-10-09	3.6700	3.6700	3.2000	3.2000	-8.571%	6	428	-93.438%
2025-10-07	3.5000	3.5000	3.5000	3.5000	-5.405%	2	423	-94.000%
2025-10-06	4.0800	4.2000	3.7000	3.7000	-11.905%	18	423	-94.324%
2025-10-03	5.0000	5.0000	4.1000	4.2000	+7.417%	6	413	-95.000%
2025-10-02	3.9000	3.9100	3.9000	3.9100	+24.127%	14	413	-94.629%
2025-10-01	3.0000	3.1500	3.0000	3.1500	+5.000%	48	406	-93.333%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-15.254%	50	371	-93.000%
2025-09-29	3.4000	3.9900	3.3000	3.5400	-15.311%	44	337	-94.068%
2025-09-26	4.1900	4.1900	4.1800	4.1800	-12.917%	29	324	-94.976%
2025-09-24	4.3800	4.8000	4.3800	4.8000	0.000%	9	324	-95.625%
2025-09-23	4.2500	4.9000	4.2000	4.8000	+17.073%	8	319	-95.625%
2025-09-22	4.4000	4.4000	4.0000	4.1000	-2.381%	32	313	-94.878%
2025-09-19	4.4000	4.7000	4.2000	4.2000	-2.098%	8	292	-95.000%
2025-09-18	4.7000	4.8000	4.2400	4.2900	-4.878%	123	287	-95.105%
2025-09-17	4.6000	4.6000	3.6000	4.5100	-1.957%	23	171	-95.344%
2025-09-16	4.7000	4.8000	4.0000	4.6000	-2.335%	90	168	-95.435%
2025-09-15	4.5000	6.2000	4.0000	4.7100	0.000%	108	108	-95.541%

.dark-mode .JtCd1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtCd1k{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C10RZLV Jan 21 2028 10.00 Call (RZLV280121C00010000)option OPRA

RZLV20280121C10
RZLV Jan 21 2028 10.00 Call (RZLV280121C00010000)
option OPRA