Dark

RZLV20280121C2
RZLV Jan 21 2028 2.00 Call (RZLV280121C00002000)
option OPRA

EOD

Sep 29, 2026

0.7900-1.250%(-0.0100)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8500	0.7500	0.7900	-1.250%	215	6,428	0.000%
2026-09-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	6,240	-1.250%
2026-09-25	0.8500	0.9000	0.8000	0.8500	-5.556%	32	6,241	-7.059%
2026-09-24	0.9000	0.9000	0.9000	0.9000	-3.226%	2	6,249	-12.222%
2026-09-23	0.9500	0.9500	0.9300	0.9300	0.000%	9	6,247	-15.054%
2026-09-22	0.9300	0.9300	0.9300	0.9300	-2.105%	38	6,239	-15.054%
2026-09-21	0.9500	0.9500	0.9200	0.9500	0.000%	81	6,277	-16.842%
2026-09-18	1.0000	1.0000	0.9300	0.9500	0.000%	7	6,232	-16.842%
2026-09-17	0.9200	0.9500	0.8500	0.9500	0.000%	59	6,225	-16.842%
2026-09-16	0.9400	1.0000	0.9400	0.9500	-1.042%	9	6,277	-16.842%
2026-09-15	0.9600	1.0000	0.9200	0.9600	-2.041%	367	6,268	-17.708%
2026-09-14	1.0000	1.0000	0.9200	0.9800	-2.000%	21	6,268	-19.388%
2026-09-11	1.0000	1.0400	1.0000	1.0000	-0.990%	52	6,249	-21.000%
2026-09-10	1.0000	1.0100	0.9500	1.0100	-3.810%	24	6,227	-21.782%
2026-09-09	1.0000	1.0500	0.9500	1.0500	+2.941%	474	6,207	-24.762%
2026-09-08	0.9500	1.0500	0.9500	1.0200	+7.368%	2,534	6,436	-22.549%
2026-09-04	0.9500	1.0500	0.9200	0.9500	-2.062%	291	3,703	-16.842%
2026-09-03	1.0000	1.0000	0.9400	0.9700	-6.731%	85	3,703	-18.557%
2026-09-02	1.0500	1.0600	1.0400	1.0400	-5.455%	20	3,624	-24.038%
2026-09-01	1.2500	1.2500	1.0100	1.1000	-25.676%	232	3,606	-28.182%
2026-08-31	1.6000	1.6000	1.4000	1.4800	-1.333%	112	3,396	-46.622%
2026-08-28	1.4700	1.5300	1.4700	1.5000	+5.634%	92	3,284	-47.333%
2026-08-27	1.5000	1.5000	1.4000	1.4200	-0.699%	51	3,193	-44.366%
2026-08-26	1.4400	1.5000	1.4000	1.4300	-2.721%	191	3,163	-44.755%
2026-08-25	1.3000	1.5500	1.3000	1.4700	+33.636%	188	2,915	-46.259%
2026-08-24	1.2000	1.2000	1.0500	1.1000	-8.333%	13	2,796	-28.182%
2026-08-21	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,785	-34.167%
2026-08-20	1.2000	1.2000	1.2000	1.2000	+0.840%	2	2,782	-34.167%
2026-08-19	1.2000	1.2000	1.1900	1.1900	+5.310%	3	2,780	-33.613%
2026-08-18	1.3000	1.3000	1.1300	1.1300	-9.600%	20	2,777	-30.088%
2026-08-17	1.2300	1.2500	1.2300	1.2500	-16.667%	7	2,788	-36.800%
2026-08-14	1.5000	1.5000	1.5000	1.5000	+7.143%	2	2,791	-47.333%
2026-08-13	1.4000	1.4000	1.4000	1.4000	+3.704%	11	2,789	-43.571%
2026-08-12	1.4000	1.4000	1.3500	1.3500	0.000%	11	2,778	-41.481%
2026-08-10	1.3600	1.3600	1.3500	1.3500	-1.460%	13	2,768	-41.481%
2026-08-07	1.3000	1.3700	1.3000	1.3700	0.000%	8	2,769	-42.336%
2026-08-06	1.3700	1.3700	1.3700	1.3700	-2.143%	1	2,764	-42.336%
2026-08-05	1.4400	1.4400	1.4000	1.4000	+21.739%	4	2,764	-43.571%
2026-08-04	1.3000	1.3000	1.1100	1.1500	+76.923%	14	2,766	-31.304%
2026-08-03	1.2500	1.2500	0.6500	0.6500	-42.478%	51	2,780	+21.538%
2026-07-31	1.1300	1.1300	1.1300	1.1300	0.000%	1	2,830	-30.088%
2026-07-30	1.7000	1.7000	0.8900	1.1300	+7.619%	32	2,831	-30.088%
2026-07-29	1.0000	1.0500	1.0000	1.0500	-5.405%	2	2,819	-24.762%
2026-07-28	1.0500	1.1100	1.0500	1.1100	+0.909%	14	2,820	-28.829%
2026-07-27	1.2000	1.2000	1.1000	1.1000	+0.917%	104	2,823	-28.182%
2026-07-24	1.0500	1.1000	1.0500	1.0900	-3.540%	13	2,723	-27.523%
2026-07-23	1.2500	1.2500	1.0800	1.1300	-3.419%	11	2,724	-30.088%
2026-07-22	1.3000	1.3000	1.1500	1.1700	-2.500%	5	2,723	-32.479%
2026-07-21	1.2000	1.2000	1.1600	1.2000	+4.348%	51	2,721	-34.167%
2026-07-20	1.1500	1.1500	1.1000	1.1500	-1.709%	14	2,725	-31.304%
2026-07-17	1.0900	1.2000	1.0900	1.1700	+1.739%	93	2,725	-32.479%
2026-07-16	1.1500	1.2000	1.1000	1.1500	-17.857%	458	2,731	-31.304%
2026-07-15	1.4000	1.4000	1.4000	1.4000	+12.000%	1	2,652	-43.571%
2026-07-14	1.2000	1.2500	1.2000	1.2500	-3.846%	107	2,651	-36.800%
2026-07-13	1.3000	1.3000	1.3000	1.3000	0.000%	3	2,544	-39.231%
2026-07-10	1.3000	1.3000	1.3000	1.3000	0.000%	21	2,547	-39.231%
2026-07-09	1.3000	1.3000	1.2700	1.3000	0.000%	7	2,526	-39.231%
2026-07-08	1.3500	1.3500	1.2500	1.3000	-7.143%	32	2,521	-39.231%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+3.704%	100	2,510	-43.571%
2026-07-06	1.4500	1.4500	1.3500	1.3500	-3.571%	3	2,410	-41.481%
2026-07-02	1.6000	1.6000	1.4000	1.4000	-15.152%	3	2,406	-43.571%
2026-07-01	1.6500	1.7000	1.5000	1.6500	-5.714%	13	2,406	-52.121%
2026-06-30	1.5500	1.7500	1.5000	1.7500	+40.000%	193	2,399	-54.857%
2026-06-29	1.2500	1.3200	1.2500	1.2500	+6.838%	25	2,252	-36.800%
2026-06-26	1.2700	1.2700	1.1700	1.1700	-2.500%	408	2,231	-32.479%
2026-06-25	1.3100	1.5200	1.2000	1.2000	-4.000%	408	2,230	-34.167%
2026-06-24	1.3400	1.3500	1.2500	1.2500	-7.407%	9	2,227	-36.800%
2026-06-23	1.4000	1.4000	1.3100	1.3500	-6.897%	116	2,220	-41.481%
2026-06-17	1.4000	1.6000	1.4000	1.4500	+5.839%	36	2,070	-45.517%
2026-06-16	1.4200	1.4500	1.3500	1.3700	-5.517%	18	2,070	-42.336%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+3.571%	2	2,167	-45.517%
2026-06-12	1.5000	1.6000	1.4000	1.4000	+12.000%	107	2,167	-43.571%
2026-06-11	1.2200	1.2500	1.2200	1.2500	+3.306%	13	2,167	-36.800%
2026-06-10	1.3000	1.3000	1.2100	1.2100	+0.833%	282	2,156	-34.711%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-5.512%	4	2,062	-34.167%
2026-06-08	1.2700	1.2700	1.2700	1.2700	0.000%	25	2,060	-37.795%
2026-06-05	1.9000	1.9000	1.2200	1.2700	-10.563%	74	2,083	-37.795%
2026-06-04	1.4000	1.4700	1.3500	1.4200	-5.333%	153	2,029	-44.366%
2026-06-03	1.4500	1.5000	1.4500	1.5000	-9.091%	15	1,955	-47.333%
2026-06-02	1.7100	1.7100	1.6200	1.6500	-5.714%	14	1,964	-52.121%
2026-06-01	1.9500	1.9500	1.7500	1.7500	0.000%	33	1,959	-54.857%
2026-05-29	1.6000	1.8100	1.6000	1.7500	+10.063%	18	1,944	-54.857%
2026-05-28	1.4700	1.5900	1.4700	1.5900	+6.000%	28	1,944	-50.314%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	4	1,971	-47.333%
2026-05-26	1.4500	1.5000	1.4500	1.5000	+3.448%	5	1,967	-47.333%
2026-05-22	1.5000	1.5500	1.4500	1.4500	+2.113%	20	1,969	-45.517%
2026-05-21	1.4100	1.4200	1.4100	1.4200	+1.429%	4	1,950	-44.366%
2026-05-20	1.3500	1.4700	1.3500	1.4000	0.000%	7	1,950	-43.571%
2026-05-19	1.4400	1.4500	1.4000	1.4000	-3.448%	3	1,947	-43.571%
2026-05-18	1.4500	1.4500	1.4000	1.4500	0.000%	9	1,947	-45.517%
2026-05-15	1.5000	1.5000	1.4500	1.4500	-3.333%	3	1,947	-45.517%
2026-05-14	1.4700	1.5500	1.4500	1.5000	-3.226%	140	1,936	-47.333%
2026-05-13	1.5000	1.5500	1.5000	1.5500	-7.186%	2	1,841	-49.032%
2026-05-12	1.6700	1.6700	1.6700	1.6700	+4.375%	8	1,841	-52.695%
2026-05-11	1.5000	1.6000	1.4600	1.6000	+16.788%	68	1,841	-50.625%
2026-05-08	1.3600	1.3700	1.3300	1.3700	-2.143%	22	1,861	-42.336%
2026-05-07	1.4000	1.5000	1.4000	1.4000	0.000%	22	1,839	-43.571%
2026-05-06	1.4500	1.5000	1.3500	1.4000	0.000%	55	1,827	-43.571%
2026-05-05	1.5200	1.5200	1.4000	1.4000	-9.677%	46	1,782	-43.571%
2026-05-01	1.5900	1.5900	1.5500	1.5500	+2.649%	2	1,752	-49.032%
2026-04-30	1.5500	1.6000	1.5100	1.5100	+11.852%	31	1,752	-47.682%
2026-04-29	1.4500	1.4500	1.3500	1.3500	-7.534%	10	1,770	-41.481%
2026-04-28	1.5700	1.5700	1.4600	1.4600	-8.176%	17	1,769	-45.890%
2026-04-27	1.5600	1.6000	1.5200	1.5900	-2.454%	13	1,780	-50.314%
2026-04-24	1.5600	1.7300	1.5400	1.6300	+3.165%	15	1,789	-51.534%
2026-04-23	1.7000	1.7000	1.5800	1.5800	-12.222%	24	1,781	-50.000%
2026-04-22	1.9000	1.9000	1.8000	1.8000	+7.784%	12	1,757	-56.111%
2026-04-21	1.7000	1.7200	1.6600	1.6700	-1.765%	75	1,694	-52.695%
2026-04-20	1.7000	1.7500	1.6400	1.7000	-7.104%	45	1,694	-53.529%
2026-04-17	1.8300	1.8300	1.8300	1.8300	+10.909%	1	1,658	-56.831%
2026-04-16	1.8000	1.8000	1.6500	1.6500	-6.780%	10	1,658	-52.121%
2026-04-15	1.7000	1.7800	1.7000	1.7700	+10.625%	8	1,650	-55.367%
2026-04-14	1.7000	1.7000	1.5900	1.6000	+3.226%	20	1,649	-50.625%
2026-04-13	1.5000	1.5500	1.5000	1.5500	+6.897%	15	1,634	-49.032%
2026-04-10	1.7000	1.7000	1.4500	1.4500	-10.494%	35	1,619	-45.517%
2026-04-09	1.6500	1.6500	1.6100	1.6200	-10.497%	32	1,607	-51.235%
2026-04-08	1.9000	1.9100	1.8100	1.8100	+6.471%	17	1,575	-56.354%
2026-04-07	1.8200	1.8200	1.7000	1.7000	-15.000%	3	1,562	-53.529%
2026-04-06	2.2500	2.2500	1.9500	2.0000	-1.961%	12	1,558	-60.500%
2026-04-02	2.0500	2.1000	2.0400	2.0400	-0.488%	115	1,453	-61.275%
2026-04-01	1.7500	2.0500	1.7500	2.0500	+32.258%	25	1,453	-61.463%
2026-03-30	1.6000	1.8400	1.5500	1.5500	+6.897%	32	1,446	-49.032%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-17.143%	2	1,439	-45.517%
2026-03-23	1.7500	1.8500	1.7000	1.7500	+4.790%	31	1,439	-54.857%
2026-03-20	1.6500	1.6700	1.6400	1.6700	-9.730%	4	1,439	-52.695%
2026-03-18	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,437	-57.297%
2026-03-16	1.9000	1.9000	1.8500	1.8500	-3.646%	2	1,436	-57.297%
2026-03-13	1.9200	1.9200	1.9200	1.9200	+9.714%	3	1,436	-58.854%
2026-03-12	1.7500	1.7500	1.7500	1.7500	-8.854%	15	1,433	-54.857%
2026-03-11	1.9900	1.9900	1.8900	1.9200	+37.143%	26	1,446	-58.854%
2026-03-09	1.8000	1.8000	1.4000	1.4000	-24.324%	11	1,438	-43.571%
2026-03-06	1.7900	1.8500	1.7900	1.8500	0.000%	16	1,449	-57.297%
2026-03-05	1.8500	1.8500	1.8500	1.8500	+2.778%	5	1,459	-57.297%
2026-03-04	1.9000	1.9000	1.8000	1.8000	+12.500%	6	1,454	-56.111%
2026-03-03	1.4500	1.6700	1.4500	1.6000	-0.621%	73	1,450	-50.625%
2026-03-02	1.5500	1.6200	1.5000	1.6100	+9.524%	26	1,459	-50.932%
2026-02-27	1.5000	1.5500	1.4700	1.4700	+2.797%	11	1,481	-46.259%
2026-02-26	1.5000	1.5000	1.4000	1.4300	-7.742%	12	1,472	-44.755%
2026-02-25	1.6000	1.6000	1.5500	1.5500	0.000%	28	1,435	-49.032%
2026-02-24	1.4200	1.5500	1.4200	1.5500	+14.815%	34	1,435	-49.032%
2026-02-23	1.3000	1.3500	1.3000	1.3500	+2.273%	5	1,401	-41.481%
2026-02-20	1.5000	1.5000	1.3200	1.3200	-4.348%	8	1,398	-40.152%
2026-02-19	1.4500	1.4500	1.3300	1.3800	-4.828%	16	1,392	-42.754%
2026-02-18	1.3200	1.5000	1.3200	1.4500	+5.072%	52	1,384	-45.517%
2026-02-17	1.4500	1.4500	1.3800	1.3800	-8.000%	3	1,357	-42.754%
2026-02-13	1.6000	1.6000	1.5000	1.5000	-3.226%	32	1,324	-47.333%
2026-02-12	1.5500	1.5500	1.4700	1.5500	-11.429%	38	1,324	-49.032%
2026-02-11	1.8000	1.8000	1.7500	1.7500	-5.405%	450	1,346	-54.857%
2026-02-09	2.2000	2.2000	1.8000	1.8500	-1.070%	27	896	-57.297%
2026-02-06	1.8000	1.8700	1.7500	1.8700	+20.645%	55	872	-57.754%
2026-02-04	2.0000	2.0000	1.5000	1.5500	-11.429%	28	818	-49.032%
2026-02-03	1.8000	1.8000	1.7500	1.7500	-2.778%	22	808	-54.857%
2026-02-02	1.7100	2.0000	1.7100	1.8000	-0.552%	9	786	-56.111%
2026-01-30	1.8500	1.8500	1.7500	1.8100	-9.500%	12	778	-56.354%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-10.714%	30	766	-60.500%
2026-01-28	2.2500	2.2500	2.0100	2.2400	-4.681%	39	736	-64.732%
2026-01-27	2.3500	2.3500	2.3500	2.3500	+27.027%	5	699	-66.383%
2026-01-26	2.1000	2.3700	1.8500	1.8500	-15.909%	53	694	-57.297%
2026-01-23	2.9500	2.9500	2.2000	2.2000	-12.000%	27	643	-64.091%
2026-01-22	2.8000	2.8000	2.5000	2.5000	-5.660%	62	618	-68.400%
2026-01-21	2.6800	2.8000	2.5000	2.6500	+3.922%	142	560	-70.189%
2026-01-20	3.3000	3.3000	2.5500	2.5500	-27.143%	104	418	-69.020%
2026-01-16	3.8000	3.8000	3.4500	3.5000	-2.778%	14	308	-77.429%
2026-01-15	3.0000	3.8800	3.0000	3.6000	+22.034%	48	308	-78.056%
2026-01-14	2.8500	2.9500	2.7200	2.9500	+13.462%	12	297	-73.220%
2026-01-13	2.7800	2.7800	2.5700	2.6000	-8.772%	129	299	-69.615%
2026-01-12	2.9300	2.9300	2.8500	2.8500	-1.724%	9	181	-72.281%
2026-01-08	2.6000	2.9000	2.6000	2.9000	+20.833%	2	188	-72.759%
2026-01-07	2.4000	2.4000	2.4000	2.4000	+14.286%	10	186	-67.083%
2026-01-06	2.2000	2.2000	2.1000	2.1000	+2.439%	6	188	-62.381%
2026-01-02	2.0000	2.0500	2.0000	2.0500	-12.766%	17	182	-61.463%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+11.905%	1	164	-66.383%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+0.962%	3	164	-62.381%
2025-12-24	1.9500	2.1300	1.9500	2.0800	+1.961%	30	131	-62.019%
2025-12-23	2.5000	2.5000	2.0400	2.0400	-34.194%	11	131	-61.275%
2025-12-22	2.0400	3.1000	2.0400	3.1000	+72.222%	62	120	-74.516%
2025-12-19	2.2000	2.2000	1.7200	1.8000	+19.205%	21	58	-56.111%
2025-12-18	1.6000	1.6000	1.5100	1.5100	-18.378%	2	37	-47.682%
2025-12-17	2.1500	2.1500	1.8500	1.8500	-6.566%	8	35	-57.297%
2025-12-11	1.9800	1.9800	1.9800	1.9800	+6.452%	15	27	-60.101%
2025-12-09	1.8600	1.8600	1.8600	1.8600	-9.268%	1	12	-57.527%
2025-12-03	2.0500	2.0500	2.0500	2.0500	-17.004%	5	11	-61.463%
2025-12-01	2.4700	2.4700	2.4700	2.4700	+5.106%	1	6	-68.016%
2025-11-26	2.3500	2.3500	2.3500	2.3500	-21.667%	1	4	-66.383%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+50.000%	3	4	-73.667%
2025-11-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-60.500%

.dark-mode .T8bRdS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8bRdS{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C2RZLV Jan 21 2028 2.00 Call (RZLV280121C00002000)option OPRA

RZLV20280121C2
RZLV Jan 21 2028 2.00 Call (RZLV280121C00002000)
option OPRA