Dark

RZLV20280121C12
RZLV Jan 21 2028 12.00 Call (RZLV280121C00012000)
option OPRA

EOD

Sep 25, 2026

0.1800+12.500%(+0.0200)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2000	0.1800	0.1800	+12.500%	1,003	6,161	0.000%
2026-09-24	0.2000	0.2000	0.1600	0.1600	-20.000%	2	5,516	+12.500%
2026-09-22	0.3000	0.3000	0.2000	0.2000	-20.000%	2	5,515	-10.000%
2026-09-18	0.2000	0.2500	0.2000	0.2500	+25.000%	3	5,515	-28.000%
2026-09-15	0.2800	0.2800	0.2000	0.2000	-20.000%	2	5,515	-10.000%
2026-09-14	0.2100	0.2500	0.2000	0.2500	-19.355%	1,001	5,514	-28.000%
2026-09-09	0.3100	0.3100	0.3100	0.3100	+34.783%	1	4,632	-41.935%
2026-09-04	0.2300	0.3000	0.2300	0.2300	-14.815%	15	4,644	-21.739%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-32.500%	3	4,644	-33.333%
2026-08-31	0.4000	0.4000	0.4000	0.4000	+2.564%	1,000	4,647	-55.000%
2026-08-27	0.4000	0.5000	0.3600	0.3900	-2.500%	10	3,647	-53.846%
2026-08-26	0.5500	0.5500	0.4000	0.4000	+21.212%	16	3,653	-55.000%
2026-08-25	0.4500	0.4800	0.3300	0.3300	-26.667%	13	3,639	-45.455%
2026-08-24	0.3000	0.4500	0.3000	0.4500	+50.000%	146	3,650	-60.000%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-3.226%	50	3,522	-40.000%
2026-08-19	0.3100	0.3100	0.3100	0.3100	-11.429%	200	3,472	-41.935%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-22.222%	1	3,272	-48.571%
2026-08-07	0.4000	0.4500	0.4000	0.4500	-2.174%	2	3,273	-60.000%
2026-07-21	0.4600	0.4600	0.4600	0.4600	+15.000%	6	3,275	-60.870%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+5.263%	6	3,275	-55.000%
2026-07-16	0.4300	0.4300	0.3800	0.3800	-19.149%	51	3,275	-52.632%
2026-07-14	0.4700	0.4700	0.4700	0.4700	+2.174%	10	3,265	-61.702%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-13.208%	8	3,275	-60.870%
2026-07-06	0.5000	0.5700	0.5000	0.5300	-3.636%	5	3,275	-66.038%
2026-07-02	0.6000	0.6000	0.5500	0.5500	-21.429%	14	3,270	-67.273%
2026-07-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,270	-74.286%
2026-06-30	0.5500	0.7300	0.5500	0.7000	+70.732%	19	3,271	-74.286%
2026-06-29	0.4100	0.4100	0.4100	0.4100	+2.500%	10	3,263	-56.098%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	3,250	-55.000%
2026-06-12	0.6000	0.6000	0.5000	0.5000	+11.111%	14	3,250	-64.000%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-8.163%	200	3,250	-60.000%
2026-06-10	0.4900	0.4900	0.4900	0.4900	+2.083%	1	3,250	-63.265%
2026-06-09	0.5000	0.5000	0.4800	0.4800	+2.128%	25	3,250	-62.500%
2026-06-08	0.4700	0.4700	0.4700	0.4700	+4.444%	1	3,235	-61.702%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-22.414%	2	3,236	-60.000%
2026-06-04	0.5000	0.5800	0.5000	0.5800	-17.143%	12	3,237	-68.966%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-1.408%	9	3,237	-74.286%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-1.389%	5	3,237	-74.648%
2026-06-01	0.7500	0.7500	0.7200	0.7200	+7.463%	8	3,237	-75.000%
2026-05-29	0.6200	0.6700	0.6200	0.6700	-5.634%	2	3,241	-73.134%
2026-05-28	0.7200	0.7200	0.7100	0.7100	+22.414%	2	3,241	-74.648%
2026-05-26	0.6000	0.6000	0.5800	0.5800	0.000%	17	3,240	-68.966%
2026-05-20	0.5800	0.5800	0.5800	0.5800	+1.754%	3	3,225	-68.966%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-6.557%	1	3,222	-68.421%
2026-05-18	0.6100	0.6100	0.6100	0.6100	+1.667%	10	3,222	-70.492%
2026-05-15	0.6000	0.6000	0.5800	0.6000	-9.091%	19	3,222	-70.000%
2026-05-13	0.6600	0.6800	0.6100	0.6600	-17.500%	508	3,204	-72.727%
2026-05-12	0.7000	0.8000	0.6800	0.8000	+19.403%	304	3,060	-77.500%
2026-05-11	0.6500	0.6800	0.6500	0.6700	+11.667%	253	3,060	-73.134%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-3.226%	17	2,761	-70.000%
2026-05-05	0.9000	0.9000	0.6200	0.6200	-16.216%	70	2,761	-70.968%
2026-05-01	0.7400	0.7400	0.7400	0.7400	-10.843%	1	2,761	-75.676%
2026-04-28	0.8300	0.8300	0.8300	0.8300	-17.000%	2	2,761	-78.313%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+40.845%	1	2,760	-82.000%
2026-04-24	0.7100	0.7100	0.7100	0.7100	-5.333%	1	2,760	-74.648%
2026-04-23	0.9500	0.9500	0.7500	0.7500	-6.250%	7	2,760	-76.000%
2026-04-22	0.7500	0.9000	0.7500	0.8000	0.000%	5	2,756	-77.500%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-5.882%	2	2,752	-77.500%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+6.250%	2	2,750	-78.824%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,751	-77.500%
2026-04-15	0.8500	0.8500	0.8500	0.8500	+21.429%	1	2,750	-78.824%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+4.478%	1	2,749	-74.286%
2026-04-13	0.6700	0.6700	0.6700	0.6700	+13.559%	3	2,749	-73.134%
2026-04-10	0.5900	0.5900	0.5900	0.5900	-26.250%	3	2,752	-69.492%
2026-04-08	0.9500	0.9500	0.6500	0.8000	-11.111%	10	2,752	-77.500%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-8.163%	1	2,754	-80.000%
2026-04-02	0.9800	0.9800	0.9800	0.9800	-3.922%	100	2,654	-81.633%
2026-04-01	0.9500	1.0200	0.9500	1.0200	+27.500%	58	2,654	-82.353%
2026-03-31	0.7500	0.8000	0.7500	0.8000	-5.882%	50	2,653	-77.500%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+13.333%	50	2,670	-78.824%
2026-03-27	0.7200	0.7500	0.7200	0.7500	-6.250%	5	2,670	-76.000%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,672	-77.500%
2026-03-24	0.8700	0.9000	0.8700	0.9000	+1.124%	30	2,672	-80.000%
2026-03-23	0.8000	0.9000	0.8000	0.8900	+11.250%	118	2,694	-79.775%
2026-03-20	0.8500	0.8500	0.8000	0.8000	-11.111%	4	2,631	-77.500%
2026-03-19	0.8500	0.9000	0.8500	0.9000	-4.255%	2	2,630	-80.000%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-1.053%	1	2,628	-80.851%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-2.062%	7	2,628	-81.053%
2026-03-16	0.9700	0.9700	0.9700	0.9700	-8.491%	3	2,621	-81.443%
2026-03-11	1.0700	1.5000	1.0600	1.0600	+0.952%	5	2,621	-83.019%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-4.545%	11	2,618	-82.857%
2026-03-06	0.9500	1.1000	0.9400	1.1000	+19.565%	279	2,607	-83.636%
2026-03-05	1.0000	1.0000	0.9200	0.9200	-3.158%	4	2,596	-80.435%
2026-03-04	0.8500	0.9500	0.7000	0.9500	+35.714%	228	2,596	-81.053%
2026-03-03	0.9000	0.9000	0.7000	0.7000	-12.500%	3	2,574	-74.286%
2026-03-02	0.8000	0.8200	0.8000	0.8000	-2.439%	6	2,575	-77.500%
2026-02-24	0.7500	0.8200	0.7500	0.8200	+3.797%	7	2,571	-78.049%
2026-02-18	0.7900	0.7900	0.7900	0.7900	-2.469%	10	2,564	-77.215%
2026-02-12	0.8500	0.8500	0.8100	0.8100	-6.897%	16	2,559	-77.778%
2026-02-11	0.8700	0.8700	0.8700	0.8700	-8.421%	5	2,550	-79.310%
2026-02-09	0.9500	0.9500	0.9500	0.9500	-5.000%	7	2,550	-81.053%
2026-02-06	1.0000	1.0000	0.9300	1.0000	+21.951%	105	2,543	-82.000%
2026-02-05	0.8200	0.8200	0.8200	0.8200	-4.651%	15	2,571	-78.049%
2026-02-04	0.8600	0.8600	0.8600	0.8600	-11.340%	322	2,563	-79.070%
2026-02-03	1.0000	1.0000	0.9700	0.9700	-2.020%	5	2,345	-81.443%
2026-02-02	1.0300	1.1000	0.9900	0.9900	0.000%	4	2,346	-81.818%
2026-01-30	1.0000	1.0000	0.9900	0.9900	-14.655%	8	2,346	-81.818%
2026-01-28	1.1300	1.2600	1.0500	1.1600	+12.621%	48	2,354	-84.483%
2026-01-27	1.0300	1.0300	1.0300	1.0300	-13.445%	1	2,343	-82.524%
2026-01-26	1.1900	1.1900	1.1900	1.1900	+5.310%	1	2,343	-84.874%
2026-01-23	1.2500	1.2800	1.1000	1.1300	-16.296%	23	2,343	-84.071%
2026-01-22	1.5300	1.5300	1.3500	1.3500	-10.000%	201	2,353	-86.667%
2026-01-20	2.0500	2.0500	1.5000	1.5000	-21.875%	1,150	2,154	-88.000%
2026-01-16	2.0600	2.0600	1.9200	1.9200	-4.000%	433	916	-90.625%
2026-01-15	1.7500	2.0500	1.7500	2.0000	+14.286%	13	916	-91.000%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+15.132%	25	905	-89.714%
2026-01-13	1.6100	1.6100	1.5200	1.5200	-5.000%	4	905	-88.158%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+20.301%	1	901	-88.750%
2026-01-07	1.4600	1.4600	1.3300	1.3300	+5.556%	51	900	-86.466%
2026-01-05	1.2600	1.2600	1.2600	1.2600	+13.514%	2	847	-85.714%
2026-01-02	1.1100	1.1100	1.1100	1.1100	+5.714%	1	847	-83.784%
2025-12-31	1.2000	1.2000	1.0500	1.0500	-14.634%	20	847	-82.857%
2025-12-29	1.3700	1.3700	1.2300	1.2300	-8.889%	3	847	-85.366%
2025-12-24	1.3300	1.3500	1.3300	1.3500	+28.571%	20	826	-86.667%
2025-12-17	1.2400	1.2400	1.0500	1.0500	0.000%	3	826	-82.857%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-7.895%	2	828	-82.857%
2025-12-05	1.1600	1.1600	1.1400	1.1400	+14.000%	2	828	-84.211%
2025-12-03	1.0500	1.0500	1.0000	1.0000	-14.530%	2	826	-82.000%
2025-11-26	1.1700	1.1700	1.1700	1.1700	-12.030%	5	819	-84.615%
2025-11-24	1.3300	1.3300	1.3300	1.3300	+15.652%	6	819	-86.466%
2025-11-21	0.8500	1.1500	0.8500	1.1500	-4.959%	13	813	-84.348%
2025-11-13	1.1500	1.2100	1.1500	1.2100	-16.552%	2	811	-85.124%
2025-11-12	1.4500	1.4500	1.4500	1.4500	-9.375%	1	810	-87.586%
2025-11-10	1.7600	1.7600	1.6000	1.6000	-1.235%	18	811	-88.750%
2025-11-07	2.2600	2.2600	1.5400	1.6200	-12.432%	671	802	-88.889%
2025-11-06	1.8500	1.8500	1.8500	1.8500	+2.778%	44	387	-90.270%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-8.629%	1	343	-90.000%
2025-11-04	1.9700	1.9700	1.9700	1.9700	-10.455%	1	344	-90.863%
2025-11-03	2.1300	2.2000	2.1300	2.2000	-15.385%	71	344	-91.818%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+30.000%	1	344	-93.077%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-14.894%	2	344	-91.000%
2025-10-27	2.3500	2.3500	2.3500	2.3500	-2.083%	2	343	-92.340%
2025-10-23	2.3000	2.4000	2.2300	2.4000	+14.833%	13	343	-92.500%
2025-10-22	2.0900	2.0900	2.0900	2.0900	-19.305%	24	339	-91.388%
2025-10-21	2.5900	2.5900	2.5900	2.5900	-5.128%	9	324	-93.050%
2025-10-16	2.7300	2.7300	2.7300	2.7300	+9.200%	2	324	-93.407%
2025-10-15	3.1600	3.1600	2.5000	2.5000	+7.296%	2	322	-92.800%
2025-10-13	2.3300	2.3300	2.3300	2.3300	-22.848%	1	322	-92.275%
2025-10-10	3.0200	3.0200	3.0200	3.0200	-5.625%	10	323	-94.040%
2025-10-09	3.3300	3.3300	3.1000	3.2000	-15.789%	10	313	-94.375%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+5.556%	1	313	-95.263%
2025-10-06	3.8500	3.8500	3.6000	3.6000	+5.882%	5	312	-95.000%
2025-10-02	3.5000	3.5000	3.4000	3.4000	+24.542%	4	307	-94.706%
2025-10-01	3.3500	3.7000	2.7300	2.7300	-17.273%	9	305	-93.407%
2025-09-30	3.2800	3.3200	3.2800	3.3000	-4.348%	110	301	-94.545%
2025-09-29	3.4100	3.8000	3.0000	3.4500	-16.867%	114	192	-94.783%
2025-09-26	4.5000	4.8000	3.7600	4.1500	+6.138%	11	158	-95.663%
2025-09-25	4.4500	4.4500	3.9100	3.9100	-2.250%	41	158	-95.396%
2025-09-24	4.9000	4.9000	3.6000	4.0000	-16.667%	44	129	-95.500%
2025-09-23	4.3200	4.8000	4.3200	4.8000	+20.000%	52	85	-96.250%
2025-09-22	4.0000	4.0000	4.0000	4.0000	+17.647%	1	47	-95.500%
2025-09-19	3.4000	3.4000	3.4000	3.4000	-18.269%	2	48	-94.706%
2025-09-18	4.4000	4.4000	4.1600	4.1600	-9.565%	23	46	-95.673%
2025-09-17	4.6000	4.6000	4.6000	4.6000	+4.784%	1	23	-96.087%
2025-09-16	4.1100	4.3900	4.1100	4.3900	+9.750%	21	22	-95.900%
2025-09-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-95.500%

.dark-mode .xJqR6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJqR6B{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C12RZLV Jan 21 2028 12.00 Call (RZLV280121C00012000)option OPRA

RZLV20280121C12
RZLV Jan 21 2028 12.00 Call (RZLV280121C00012000)
option OPRA