Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RZLV20280121C4
RZLV Jan 21 2028 4.00 Call (RZLV280121C00004000)
option OPRA

EOD
Sep 29, 2026
0.4500-4.255%(-0.0200)43
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-29
0.50000.50000.45000.4500-4.255%437,3750.000%
2026-09-25
0.50000.50000.47000.4700-6.000%387,410-4.255%
2026-09-24
0.50000.55000.50000.5000-3.846%57,419-10.000%
2026-09-22
0.50000.62000.50000.5200-1.887%397,423-13.462%
2026-09-21
0.55000.55000.52000.5300-3.636%857,423-15.094%
2026-09-18
0.50000.55000.50000.5500-8.333%2717,411-18.182%
2026-09-17
0.60000.60000.60000.6000+9.091%257,385-25.000%
2026-09-16
0.70000.70000.50000.5500+3.774%97,397-18.182%
2026-09-15
0.60000.60000.50000.5300-5.357%1037,399-15.094%
2026-09-14
0.55000.56000.55000.5600-13.846%8007,398-19.643%
2026-09-11
0.70000.70000.63000.6500-2.985%536,848-30.769%
2026-09-09
0.55000.70000.55000.6700+8.065%476,896-32.836%
2026-09-08
0.60000.65000.60000.6200+3.333%966,906-27.419%
2026-09-04
0.55000.60000.55000.6000+9.091%2396,684-25.000%
2026-09-03
0.60000.65000.53000.5500-17.910%2186,684-18.182%
2026-09-02
0.70000.70000.60000.6700-4.286%216,671-32.836%
2026-09-01
0.70000.70000.61000.7000-24.731%1,0296,658-35.714%
2026-08-31
0.95000.96000.93000.9300-8.824%226,874-51.613%
2026-08-28
1.00001.15000.97001.0200+7.368%3396,854-55.882%
2026-08-27
1.00001.00000.90000.9500-5.941%3616,580-52.632%
2026-08-26
1.00001.01000.85001.0100+4.124%2206,260-55.446%
2026-08-25
0.90001.05000.85000.9700+32.877%1,5966,116-53.608%
2026-08-24
0.80000.80000.72000.7300+2.817%1405,846-38.356%
2026-08-21
0.75000.75000.71000.7100-2.740%515,709-36.620%
2026-08-19
0.80000.80000.70000.7300-10.976%195,709-38.356%
2026-08-17
0.90000.90000.76000.8200-8.889%465,710-45.122%
2026-08-14
0.90000.90000.90000.9000-10.000%235,705-50.000%
2026-08-13
0.90001.00000.80001.0000+9.890%255,705-55.000%
2026-08-12
1.00001.00000.91000.9100+1.111%215,711-50.549%
2026-08-10
0.95000.95000.90000.90000.000%125,711-50.000%
2026-08-06
0.92000.93000.90000.90000.000%335,711-50.000%
2026-08-05
0.85000.95000.85000.90000.000%65,711-50.000%
2026-08-04
0.90001.05000.90000.9000+5.882%2125,710-50.000%
2026-08-03
0.90000.90000.85000.8500+18.056%35,676-47.059%
2026-07-30
0.72000.72000.72000.7200-4.000%35,677-37.500%
2026-07-29
0.75000.75000.75000.7500-3.846%15,677-40.000%
2026-07-28
0.78000.78000.78000.7800-3.704%165,677-42.308%
2026-07-27
0.85000.85000.74000.8100+8.000%705,677-44.444%
2026-07-24
0.74000.80000.74000.7500-6.250%45,704-40.000%
2026-07-23
0.80000.80000.79000.8000+3.896%45,707-43.750%
2026-07-22
0.80000.80000.75000.7700-7.229%75,710-41.558%
2026-07-20
0.83000.83000.83000.8300+10.667%15,708-45.783%
2026-07-17
0.75000.75000.75000.7500-6.250%15,708-40.000%
2026-07-16
0.81000.81000.80000.8000-2.439%65,709-43.750%
2026-07-15
0.82000.82000.82000.8200-8.889%15,709-45.122%
2026-07-14
0.90000.91000.79000.90000.000%215,708-50.000%
2026-07-13
0.90000.90000.90000.9000-6.250%15,706-50.000%
2026-07-10
0.95000.96000.95000.9600+4.348%25,706-53.125%
2026-07-09
0.95000.95000.92000.9200-3.158%185,707-51.087%
2026-07-08
0.97000.97000.95000.9500-9.524%135,699-52.632%
2026-07-07
1.09001.10001.05001.05000.000%45,699-57.143%
2026-07-06
1.00001.15000.95001.0500+0.962%1315,695-57.143%
2026-07-02
1.12001.15001.00001.0400-10.345%1555,552-56.731%
2026-07-01
1.34001.34001.16001.1600-7.200%685,552-61.207%
2026-06-30
1.05001.35000.97001.2500+35.870%975,545-64.000%
2026-06-29
0.90000.92000.82000.9200+12.195%465,496-51.087%
2026-06-26
0.87000.90000.82000.8200-6.818%125,485-45.122%
2026-06-25
0.85000.90000.85000.8800-7.368%575,494-48.864%
2026-06-24
0.96000.96000.92000.9500-5.000%285,521-52.632%
2026-06-23
1.00001.00001.00001.00000.000%105,527-55.000%
2026-06-22
1.00001.00001.00001.0000+1.010%105,527-55.000%
2026-06-18
1.05001.05000.99000.9900-1.000%245,561-54.545%
2026-06-17
1.00001.00000.95001.00000.000%425,561-55.000%
2026-06-16
1.07001.07000.95001.0000-5.660%255,561-55.000%
2026-06-15
1.09001.10001.00001.0600-0.935%965,578-57.547%
2026-06-12
1.20001.22001.06001.0700+17.582%445,578-57.944%
2026-06-11
0.80000.92000.80000.9100+7.059%565,578-50.549%
2026-06-10
0.95001.00000.85000.8500-1.163%1,1245,592-47.059%
2026-06-09
0.85000.91000.84000.8600-9.474%654,732-47.674%
2026-06-08
0.95000.95000.95000.9500+7.955%24,719-52.632%
2026-06-05
1.00001.00000.85000.8800-17.757%4604,717-48.864%
2026-06-04
1.06001.10001.01001.0700-3.604%5824,983-57.944%
2026-06-03
1.13001.20001.05001.1100-7.500%404,995-59.459%
2026-06-02
1.20001.25001.20001.2000-11.111%2254,996-62.500%
2026-06-01
1.40001.40001.35001.3500+3.846%464,809-66.667%
2026-05-29
1.22001.30001.20001.3000+13.043%394,804-65.385%
2026-05-28
1.10001.15001.10001.1500+15.000%2234,809-60.870%
2026-05-27
1.07001.07001.00001.0000-6.542%124,613-55.000%
2026-05-26
1.00001.10001.00001.07000.000%1334,621-57.944%
2026-05-22
1.10001.15001.07001.0700+1.905%114,571-57.944%
2026-05-21
1.10001.10001.04001.05000.000%3124,572-57.143%
2026-05-20
1.00001.05001.00001.0500-2.778%134,572-57.143%
2026-05-18
1.08001.09001.08001.0800-1.818%44,339-58.333%
2026-05-15
1.06001.10001.06001.1000-4.348%394,339-59.091%
2026-05-14
1.07001.15001.06001.1500-0.862%804,349-60.870%
2026-05-13
1.21001.21001.16001.1600-5.691%44,350-61.207%
2026-05-12
1.35001.35001.14001.23000.000%334,350-63.415%
2026-05-11
1.00001.23001.00001.2300+23.000%144,350-63.415%
2026-05-08
1.02001.10000.98001.0000-8.257%9394,318-55.000%
2026-05-07
1.05001.09001.04001.0900+6.863%1183,423-58.716%
2026-05-06
1.05001.05001.00001.0200-7.273%943,309-55.882%
2026-05-05
1.20001.20001.10001.1000-18.519%1013,296-59.091%
2026-05-04
1.35001.35001.35001.3500+8.000%13,262-66.667%
2026-05-01
1.22001.25001.19001.25000.000%73,263-64.000%
2026-04-30
1.25001.25001.25001.2500+13.636%33,263-64.000%
2026-04-29
1.10001.10001.10001.1000-4.348%33,263-59.091%
2026-04-28
1.20001.30001.15001.1500-9.449%183,262-60.870%
2026-04-27
1.20001.35001.20001.2700+4.098%33,261-64.567%
2026-04-24
1.40001.44001.14001.2200+6.087%163,260-63.115%
2026-04-23
1.33001.33001.15001.1500-25.325%593,253-60.870%
2026-04-22
1.38001.60001.32001.5400+24.194%273,292-70.779%
2026-04-21
1.40001.40001.20001.2400-3.125%233,284-63.710%
2026-04-20
1.30001.33001.25001.2800-7.914%373,284-64.844%
2026-04-17
1.35001.39001.35001.3900+2.963%143,286-67.626%
2026-04-16
1.35001.35001.35001.3500-25.000%23,285-66.667%
2026-04-15
1.32001.80001.32001.8000+44.000%153,287-75.000%
2026-04-14
1.18001.25001.18001.2500+7.759%43,294-64.000%
2026-04-13
1.10001.16001.10001.1600+1.754%53,291-61.207%
2026-04-10
1.20001.20001.10001.1400-7.317%253,292-60.526%
2026-04-09
1.35001.35001.23001.2300-12.143%393,288-63.415%
2026-04-08
1.40001.40001.40001.4000+3.704%83,318-67.857%
2026-04-07
1.45001.55001.35001.3500-12.903%603,318-66.667%
2026-04-06
1.58001.65001.53001.5500-4.321%243,304-70.968%
2026-04-02
1.60001.80001.58001.6200-1.220%813,281-72.222%
2026-04-01
1.37001.64001.37001.6400+42.609%583,281-72.561%
2026-03-31
1.20001.20001.10001.1500-14.179%293,233-60.870%
2026-03-30
1.30001.34001.30001.3400+11.667%23,224-66.418%
2026-03-27
1.20001.20001.20001.2000+5.263%103,224-62.500%
2026-03-26
1.20001.20001.14001.1400-22.973%43,224-60.526%
2026-03-23
1.40001.48001.40001.4800+12.121%53,222-69.595%
2026-03-20
1.33001.33001.27001.3200-5.714%253,218-65.909%
2026-03-19
1.30001.40001.29001.4000+1.449%333,234-67.857%
2026-03-18
1.45001.45001.38001.3800-4.828%23,237-67.391%
2026-03-17
1.46001.46001.45001.4500+3.571%153,238-68.966%
2026-03-16
1.47001.51001.40001.4000-4.762%133,241-67.857%
2026-03-12
1.68001.68001.35001.4700-5.161%393,236-69.388%
2026-03-11
1.40001.55001.40001.55000.000%63,245-70.968%
2026-03-10
1.50001.67001.50001.5500+10.714%53,244-70.968%
2026-03-09
1.20001.45001.20001.4000-7.285%223,243-67.857%
2026-03-06
1.47001.57001.47001.5100+3.425%53,239-70.199%
2026-03-05
1.30001.46001.30001.4600+21.667%203,239-69.178%
2026-03-04
1.20001.20001.20001.2000-7.692%13,249-62.500%
2026-03-03
1.30001.30001.20001.3000-3.704%173,249-65.385%
2026-03-02
1.35001.35001.35001.3500+22.727%13,253-66.667%
2026-02-27
1.15001.15001.10001.1000-8.333%83,252-59.091%
2026-02-26
1.20001.20001.20001.2000-7.692%203,256-62.500%
2026-02-25
1.20001.30001.20001.3000+4.000%103,261-65.385%
2026-02-24
1.65001.65001.25001.2500+19.048%23,261-64.000%
2026-02-23
1.00001.05001.00001.05000.000%473,261-57.143%
2026-02-20
1.06001.10001.03001.0500-4.545%9303,236-57.143%
2026-02-19
1.10001.11001.10001.1000-4.348%303,790-59.091%
2026-02-18
2.93002.93001.15001.1500+4.545%23,760-60.870%
2026-02-17
1.15001.15001.05001.1000-6.780%9263,759-59.091%
2026-02-13
1.18001.18001.18001.1800-3.279%573,322-61.864%
2026-02-12
1.20001.22001.20001.2200-2.400%23,322-63.115%
2026-02-11
1.35001.40001.25001.2500-16.667%903,322-64.000%
2026-02-10
1.65001.65001.50001.50000.000%293,365-70.000%
2026-02-09
1.50001.60001.23001.50000.000%83,346-70.000%
2026-02-06
1.47001.50001.47001.5000+33.929%173,344-70.000%
2026-02-05
1.45001.45001.12001.1200-11.811%803,344-59.821%
2026-02-04
1.35001.35001.15001.2700-7.971%1923,394-64.567%
2026-02-03
1.65001.65001.38001.3800-10.968%283,508-67.391%
2026-02-02
1.62001.62001.45001.5500+6.897%83,496-70.968%
2026-01-30
1.55001.60001.39001.4500-17.143%653,492-68.966%
2026-01-29
1.76001.90001.50001.7500-14.634%443,482-74.286%
2026-01-28
1.67002.05001.67002.0500+24.242%163,490-78.049%
2026-01-27
1.45002.08001.45001.6500+10.000%433,488-72.727%
2026-01-26
1.50001.95001.50001.5000-16.667%1163,480-70.000%
2026-01-23
2.00002.00001.75001.8000-26.531%1,0733,461-75.000%
2026-01-22
2.20002.60002.10002.4500+11.364%244,039-81.633%
2026-01-21
2.15002.20002.05002.20000.000%2484,035-79.545%
2026-01-20
2.65003.10002.05002.2000-25.170%2,2613,860-79.545%
2026-01-16
2.95003.20002.93002.9400-5.161%1151,724-84.694%
2026-01-15
2.30003.10002.30003.1000+29.167%8331,724-85.484%
2026-01-14
2.10002.40002.00002.4000+9.091%441,007-81.250%
2026-01-13
2.30002.30002.01002.2000-13.043%35977-79.545%
2026-01-12
2.40002.53002.20002.5300+15.000%96947-82.213%
2026-01-09
2.32002.36002.20002.20000.000%49891-79.545%
2026-01-08
1.90002.30001.90002.2000+13.990%14913-79.545%
2026-01-07
1.80001.93001.80001.9300+10.920%12901-76.684%
2026-01-06
1.71001.75001.71001.7400-9.845%11902-74.138%
2026-01-05
1.70002.35001.65001.9300+16.970%7893-76.684%
2026-01-02
1.25001.65001.25001.6500+10.000%14893-72.727%
2025-12-31
1.60001.60001.40001.5000-3.846%96843-70.000%
2025-12-30
1.25001.56001.25001.5600-9.302%28843-71.154%
2025-12-29
1.80001.80001.70001.7200+1.176%20855-73.837%
2025-12-24
1.60001.70001.60001.7000-3.955%2840-73.529%
2025-12-23
1.77001.77001.77001.7700-1.667%2840-74.576%
2025-12-22
1.50001.90001.46001.8000+36.364%44838-75.000%
2025-12-19
1.30001.50001.30001.3200+10.000%8849-65.909%
2025-12-18
1.47001.47001.15001.2000-13.043%475841-62.500%
2025-12-17
1.85001.95001.30001.3800-18.824%301807-67.391%
2025-12-16
1.45001.80001.25001.7000+9.677%182686-73.529%
2025-12-11
1.20001.55001.20001.5500+6.897%3572-70.968%
2025-12-10
1.55001.55001.45001.4500-7.643%47570-68.966%
2025-12-09
1.20001.57001.20001.5700+5.369%4524-71.338%
2025-12-08
1.55001.55001.49001.4900-6.875%52522-69.799%
2025-12-04
1.45001.60001.30001.6000+10.345%18473-71.875%
2025-12-03
1.33001.45001.33001.4500+1.399%2467-68.966%
2025-12-02
1.43001.43001.43001.4300-10.625%1466-68.531%
2025-12-01
1.75001.75001.60001.6000-5.882%14465-71.875%
2025-11-26
1.90001.90001.65001.7000-8.108%110347-73.529%
2025-11-25
1.80001.85001.80001.8500+0.543%2347-75.676%
2025-11-24
1.80001.90001.80001.8400+12.195%13347-75.543%
2025-11-21
2.80002.80001.64001.6400-8.889%3340-72.561%
2025-11-20
1.80002.30001.80001.8000+9.091%5338-75.000%
2025-11-18
1.33001.65001.33001.6500-17.500%5335-72.727%
2025-11-14
2.05002.05002.00002.0000-11.111%3335-77.500%
2025-11-13
1.82002.25001.82002.2500+22.951%11333-80.000%
2025-11-12
2.00002.00001.70001.8300-12.857%66322-75.410%
2025-11-11
2.05002.35002.05002.1000-8.696%222319-78.571%
2025-11-10
2.30002.30002.30002.3000-8.000%1171-80.435%
2025-11-07
1.90003.00001.90002.5000-9.091%5172-82.000%
2025-11-05
2.75002.75002.75002.7500+1.852%1171-83.636%
2025-11-04
2.98002.98002.63002.7000-12.338%43170-83.333%
2025-11-03
3.09003.09003.08003.0800+4.407%2129-85.390%
2025-10-31
2.95002.95002.95002.9500+0.683%1129-84.746%
2025-10-29
2.93002.93002.93002.9300-5.484%2128-84.642%
2025-10-28
3.30003.30003.10003.1000-6.061%22128-85.484%
2025-10-27
3.30003.30003.30003.3000-2.941%1106-86.364%
2025-10-24
3.33003.40003.33003.4000+13.333%4106-86.765%
2025-10-22
2.84003.00002.74003.0000-18.919%48104-85.000%
2025-10-21
3.60003.70003.51003.70000.000%569-87.838%
2025-10-17
3.70003.70003.70003.7000-1.333%264-87.838%
2025-10-16
3.75004.27003.75003.7500-20.213%1162-88.000%
2025-10-13
4.70004.70004.70004.7000+56.667%151-90.426%
2025-10-09
3.00003.00003.00003.0000-33.333%150-85.000%
2025-10-08
5.00005.00004.30004.50000.000%551-90.000%
2025-10-07
4.70004.70004.50004.5000-10.000%347-90.000%
2025-10-06
5.00005.00005.00005.0000-3.846%246-91.000%
2025-10-03
5.10006.50005.10005.2000+15.556%744-91.346%
2025-10-02
4.50004.50004.50004.5000+12.500%141-90.000%
2025-09-30
4.00004.20003.68004.0000-20.000%1440-88.750%
2025-09-29
4.60005.00004.60005.0000-4.762%326-91.000%
2025-09-26
5.25005.25005.25005.2500+0.962%723-91.429%
2025-09-18
5.18005.25005.18005.2000-13.333%916-91.346%
2025-09-17
6.00006.00006.00006.0000+2.564%17-92.500%
2025-09-16
7.20007.20005.70005.85000.000%66-92.308%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC