Dark

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

EOD

Aug 10, 2026

0.90000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9500	0.9500	0.9000	0.9000	0.000%	12	5,711	0.000%
2026-08-06	0.9200	0.9300	0.9000	0.9000	0.000%	33	5,711	0.000%
2026-08-05	0.8500	0.9500	0.8500	0.9000	0.000%	6	5,711	0.000%
2026-08-04	0.9000	1.0500	0.9000	0.9000	+5.882%	212	5,710	0.000%
2026-08-03	0.9000	0.9000	0.8500	0.8500	+18.056%	3	5,676	+5.882%
2026-07-30	0.7200	0.7200	0.7200	0.7200	-4.000%	3	5,677	+25.000%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-3.846%	1	5,677	+20.000%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-3.704%	16	5,677	+15.385%
2026-07-27	0.8500	0.8500	0.7400	0.8100	+8.000%	70	5,677	+11.111%
2026-07-24	0.7400	0.8000	0.7400	0.7500	-6.250%	4	5,704	+20.000%
2026-07-23	0.8000	0.8000	0.7900	0.8000	+3.896%	4	5,707	+12.500%
2026-07-22	0.8000	0.8000	0.7500	0.7700	-7.229%	7	5,710	+16.883%
2026-07-20	0.8300	0.8300	0.8300	0.8300	+10.667%	1	5,708	+8.434%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,708	+20.000%
2026-07-16	0.8100	0.8100	0.8000	0.8000	-2.439%	6	5,709	+12.500%
2026-07-15	0.8200	0.8200	0.8200	0.8200	-8.889%	1	5,709	+9.756%
2026-07-14	0.9000	0.9100	0.7900	0.9000	0.000%	21	5,708	0.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-6.250%	1	5,706	0.000%
2026-07-10	0.9500	0.9600	0.9500	0.9600	+4.348%	2	5,706	-6.250%
2026-07-09	0.9500	0.9500	0.9200	0.9200	-3.158%	18	5,707	-2.174%
2026-07-08	0.9700	0.9700	0.9500	0.9500	-9.524%	13	5,699	-5.263%
2026-07-07	1.0900	1.1000	1.0500	1.0500	0.000%	4	5,699	-14.286%
2026-07-06	1.0000	1.1500	0.9500	1.0500	+0.962%	131	5,695	-14.286%
2026-07-02	1.1200	1.1500	1.0000	1.0400	-10.345%	155	5,552	-13.462%
2026-07-01	1.3400	1.3400	1.1600	1.1600	-7.200%	68	5,552	-22.414%
2026-06-30	1.0500	1.3500	0.9700	1.2500	+35.870%	97	5,545	-28.000%
2026-06-29	0.9000	0.9200	0.8200	0.9200	+12.195%	46	5,496	-2.174%
2026-06-26	0.8700	0.9000	0.8200	0.8200	-6.818%	12	5,485	+9.756%
2026-06-25	0.8500	0.9000	0.8500	0.8800	-7.368%	57	5,494	+2.273%
2026-06-24	0.9600	0.9600	0.9200	0.9500	-5.000%	28	5,521	-5.263%
2026-06-23	1.0000	1.0000	1.0000	1.0000	0.000%	10	5,527	-10.000%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+1.010%	10	5,527	-10.000%
2026-06-18	1.0500	1.0500	0.9900	0.9900	-1.000%	24	5,561	-9.091%
2026-06-17	1.0000	1.0000	0.9500	1.0000	0.000%	42	5,561	-10.000%
2026-06-16	1.0700	1.0700	0.9500	1.0000	-5.660%	25	5,561	-10.000%
2026-06-15	1.0900	1.1000	1.0000	1.0600	-0.935%	96	5,578	-15.094%
2026-06-12	1.2000	1.2200	1.0600	1.0700	+17.582%	44	5,578	-15.888%
2026-06-11	0.8000	0.9200	0.8000	0.9100	+7.059%	56	5,578	-1.099%
2026-06-10	0.9500	1.0000	0.8500	0.8500	-1.163%	1,124	5,592	+5.882%
2026-06-09	0.8500	0.9100	0.8400	0.8600	-9.474%	65	4,732	+4.651%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+7.955%	2	4,719	-5.263%
2026-06-05	1.0000	1.0000	0.8500	0.8800	-17.757%	460	4,717	+2.273%
2026-06-04	1.0600	1.1000	1.0100	1.0700	-3.604%	582	4,983	-15.888%
2026-06-03	1.1300	1.2000	1.0500	1.1100	-7.500%	40	4,995	-18.919%
2026-06-02	1.2000	1.2500	1.2000	1.2000	-11.111%	225	4,996	-25.000%
2026-06-01	1.4000	1.4000	1.3500	1.3500	+3.846%	46	4,809	-33.333%
2026-05-29	1.2200	1.3000	1.2000	1.3000	+13.043%	39	4,804	-30.769%
2026-05-28	1.1000	1.1500	1.1000	1.1500	+15.000%	223	4,809	-21.739%
2026-05-27	1.0700	1.0700	1.0000	1.0000	-6.542%	12	4,613	-10.000%
2026-05-26	1.0000	1.1000	1.0000	1.0700	0.000%	133	4,621	-15.888%
2026-05-22	1.1000	1.1500	1.0700	1.0700	+1.905%	11	4,571	-15.888%
2026-05-21	1.1000	1.1000	1.0400	1.0500	0.000%	312	4,572	-14.286%
2026-05-20	1.0000	1.0500	1.0000	1.0500	-2.778%	13	4,572	-14.286%
2026-05-18	1.0800	1.0900	1.0800	1.0800	-1.818%	4	4,339	-16.667%
2026-05-15	1.0600	1.1000	1.0600	1.1000	-4.348%	39	4,339	-18.182%
2026-05-14	1.0700	1.1500	1.0600	1.1500	-0.862%	80	4,349	-21.739%
2026-05-13	1.2100	1.2100	1.1600	1.1600	-5.691%	4	4,350	-22.414%
2026-05-12	1.3500	1.3500	1.1400	1.2300	0.000%	33	4,350	-26.829%
2026-05-11	1.0000	1.2300	1.0000	1.2300	+23.000%	14	4,350	-26.829%
2026-05-08	1.0200	1.1000	0.9800	1.0000	-8.257%	939	4,318	-10.000%
2026-05-07	1.0500	1.0900	1.0400	1.0900	+6.863%	118	3,423	-17.431%
2026-05-06	1.0500	1.0500	1.0000	1.0200	-7.273%	94	3,309	-11.765%
2026-05-05	1.2000	1.2000	1.1000	1.1000	-18.519%	101	3,296	-18.182%
2026-05-04	1.3500	1.3500	1.3500	1.3500	+8.000%	1	3,262	-33.333%
2026-05-01	1.2200	1.2500	1.1900	1.2500	0.000%	7	3,263	-28.000%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+13.636%	3	3,263	-28.000%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-4.348%	3	3,263	-18.182%
2026-04-28	1.2000	1.3000	1.1500	1.1500	-9.449%	18	3,262	-21.739%
2026-04-27	1.2000	1.3500	1.2000	1.2700	+4.098%	3	3,261	-29.134%
2026-04-24	1.4000	1.4400	1.1400	1.2200	+6.087%	16	3,260	-26.230%
2026-04-23	1.3300	1.3300	1.1500	1.1500	-25.325%	59	3,253	-21.739%
2026-04-22	1.3800	1.6000	1.3200	1.5400	+24.194%	27	3,292	-41.558%
2026-04-21	1.4000	1.4000	1.2000	1.2400	-3.125%	23	3,284	-27.419%
2026-04-20	1.3000	1.3300	1.2500	1.2800	-7.914%	37	3,284	-29.688%
2026-04-17	1.3500	1.3900	1.3500	1.3900	+2.963%	14	3,286	-35.252%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-25.000%	2	3,285	-33.333%
2026-04-15	1.3200	1.8000	1.3200	1.8000	+44.000%	15	3,287	-50.000%
2026-04-14	1.1800	1.2500	1.1800	1.2500	+7.759%	4	3,294	-28.000%
2026-04-13	1.1000	1.1600	1.1000	1.1600	+1.754%	5	3,291	-22.414%
2026-04-10	1.2000	1.2000	1.1000	1.1400	-7.317%	25	3,292	-21.053%
2026-04-09	1.3500	1.3500	1.2300	1.2300	-12.143%	39	3,288	-26.829%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+3.704%	8	3,318	-35.714%
2026-04-07	1.4500	1.5500	1.3500	1.3500	-12.903%	60	3,318	-33.333%
2026-04-06	1.5800	1.6500	1.5300	1.5500	-4.321%	24	3,304	-41.935%
2026-04-02	1.6000	1.8000	1.5800	1.6200	-1.220%	81	3,281	-44.444%
2026-04-01	1.3700	1.6400	1.3700	1.6400	+42.609%	58	3,281	-45.122%
2026-03-31	1.2000	1.2000	1.1000	1.1500	-14.179%	29	3,233	-21.739%
2026-03-30	1.3000	1.3400	1.3000	1.3400	+11.667%	2	3,224	-32.836%
2026-03-27	1.2000	1.2000	1.2000	1.2000	+5.263%	10	3,224	-25.000%
2026-03-26	1.2000	1.2000	1.1400	1.1400	-22.973%	4	3,224	-21.053%
2026-03-23	1.4000	1.4800	1.4000	1.4800	+12.121%	5	3,222	-39.189%
2026-03-20	1.3300	1.3300	1.2700	1.3200	-5.714%	25	3,218	-31.818%
2026-03-19	1.3000	1.4000	1.2900	1.4000	+1.449%	33	3,234	-35.714%
2026-03-18	1.4500	1.4500	1.3800	1.3800	-4.828%	2	3,237	-34.783%
2026-03-17	1.4600	1.4600	1.4500	1.4500	+3.571%	15	3,238	-37.931%
2026-03-16	1.4700	1.5100	1.4000	1.4000	-4.762%	13	3,241	-35.714%
2026-03-12	1.6800	1.6800	1.3500	1.4700	-5.161%	39	3,236	-38.776%
2026-03-11	1.4000	1.5500	1.4000	1.5500	0.000%	6	3,245	-41.935%
2026-03-10	1.5000	1.6700	1.5000	1.5500	+10.714%	5	3,244	-41.935%
2026-03-09	1.2000	1.4500	1.2000	1.4000	-7.285%	22	3,243	-35.714%
2026-03-06	1.4700	1.5700	1.4700	1.5100	+3.425%	5	3,239	-40.397%
2026-03-05	1.3000	1.4600	1.3000	1.4600	+21.667%	20	3,239	-38.356%
2026-03-04	1.2000	1.2000	1.2000	1.2000	-7.692%	1	3,249	-25.000%
2026-03-03	1.3000	1.3000	1.2000	1.3000	-3.704%	17	3,249	-30.769%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+22.727%	1	3,253	-33.333%
2026-02-27	1.1500	1.1500	1.1000	1.1000	-8.333%	8	3,252	-18.182%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-7.692%	20	3,256	-25.000%
2026-02-25	1.2000	1.3000	1.2000	1.3000	+4.000%	10	3,261	-30.769%
2026-02-24	1.6500	1.6500	1.2500	1.2500	+19.048%	2	3,261	-28.000%
2026-02-23	1.0000	1.0500	1.0000	1.0500	0.000%	47	3,261	-14.286%
2026-02-20	1.0600	1.1000	1.0300	1.0500	-4.545%	930	3,236	-14.286%
2026-02-19	1.1000	1.1100	1.1000	1.1000	-4.348%	30	3,790	-18.182%
2026-02-18	2.9300	2.9300	1.1500	1.1500	+4.545%	2	3,760	-21.739%
2026-02-17	1.1500	1.1500	1.0500	1.1000	-6.780%	926	3,759	-18.182%
2026-02-13	1.1800	1.1800	1.1800	1.1800	-3.279%	57	3,322	-23.729%
2026-02-12	1.2000	1.2200	1.2000	1.2200	-2.400%	2	3,322	-26.230%
2026-02-11	1.3500	1.4000	1.2500	1.2500	-16.667%	90	3,322	-28.000%
2026-02-10	1.6500	1.6500	1.5000	1.5000	0.000%	29	3,365	-40.000%
2026-02-09	1.5000	1.6000	1.2300	1.5000	0.000%	8	3,346	-40.000%
2026-02-06	1.4700	1.5000	1.4700	1.5000	+33.929%	17	3,344	-40.000%
2026-02-05	1.4500	1.4500	1.1200	1.1200	-11.811%	80	3,344	-19.643%
2026-02-04	1.3500	1.3500	1.1500	1.2700	-7.971%	192	3,394	-29.134%
2026-02-03	1.6500	1.6500	1.3800	1.3800	-10.968%	28	3,508	-34.783%
2026-02-02	1.6200	1.6200	1.4500	1.5500	+6.897%	8	3,496	-41.935%
2026-01-30	1.5500	1.6000	1.3900	1.4500	-17.143%	65	3,492	-37.931%
2026-01-29	1.7600	1.9000	1.5000	1.7500	-14.634%	44	3,482	-48.571%
2026-01-28	1.6700	2.0500	1.6700	2.0500	+24.242%	16	3,490	-56.098%
2026-01-27	1.4500	2.0800	1.4500	1.6500	+10.000%	43	3,488	-45.455%
2026-01-26	1.5000	1.9500	1.5000	1.5000	-16.667%	116	3,480	-40.000%
2026-01-23	2.0000	2.0000	1.7500	1.8000	-26.531%	1,073	3,461	-50.000%
2026-01-22	2.2000	2.6000	2.1000	2.4500	+11.364%	24	4,039	-63.265%
2026-01-21	2.1500	2.2000	2.0500	2.2000	0.000%	248	4,035	-59.091%
2026-01-20	2.6500	3.1000	2.0500	2.2000	-25.170%	2,261	3,860	-59.091%
2026-01-16	2.9500	3.2000	2.9300	2.9400	-5.161%	115	1,724	-69.388%
2026-01-15	2.3000	3.1000	2.3000	3.1000	+29.167%	833	1,724	-70.968%
2026-01-14	2.1000	2.4000	2.0000	2.4000	+9.091%	44	1,007	-62.500%
2026-01-13	2.3000	2.3000	2.0100	2.2000	-13.043%	35	977	-59.091%
2026-01-12	2.4000	2.5300	2.2000	2.5300	+15.000%	96	947	-64.427%
2026-01-09	2.3200	2.3600	2.2000	2.2000	0.000%	49	891	-59.091%
2026-01-08	1.9000	2.3000	1.9000	2.2000	+13.990%	14	913	-59.091%
2026-01-07	1.8000	1.9300	1.8000	1.9300	+10.920%	12	901	-53.368%
2026-01-06	1.7100	1.7500	1.7100	1.7400	-9.845%	11	902	-48.276%
2026-01-05	1.7000	2.3500	1.6500	1.9300	+16.970%	7	893	-53.368%
2026-01-02	1.2500	1.6500	1.2500	1.6500	+10.000%	14	893	-45.455%
2025-12-31	1.6000	1.6000	1.4000	1.5000	-3.846%	96	843	-40.000%
2025-12-30	1.2500	1.5600	1.2500	1.5600	-9.302%	28	843	-42.308%
2025-12-29	1.8000	1.8000	1.7000	1.7200	+1.176%	20	855	-47.674%
2025-12-24	1.6000	1.7000	1.6000	1.7000	-3.955%	2	840	-47.059%
2025-12-23	1.7700	1.7700	1.7700	1.7700	-1.667%	2	840	-49.153%
2025-12-22	1.5000	1.9000	1.4600	1.8000	+36.364%	44	838	-50.000%
2025-12-19	1.3000	1.5000	1.3000	1.3200	+10.000%	8	849	-31.818%
2025-12-18	1.4700	1.4700	1.1500	1.2000	-13.043%	475	841	-25.000%
2025-12-17	1.8500	1.9500	1.3000	1.3800	-18.824%	301	807	-34.783%
2025-12-16	1.4500	1.8000	1.2500	1.7000	+9.677%	182	686	-47.059%
2025-12-11	1.2000	1.5500	1.2000	1.5500	+6.897%	3	572	-41.935%
2025-12-10	1.5500	1.5500	1.4500	1.4500	-7.643%	47	570	-37.931%
2025-12-09	1.2000	1.5700	1.2000	1.5700	+5.369%	4	524	-42.675%
2025-12-08	1.5500	1.5500	1.4900	1.4900	-6.875%	52	522	-39.597%
2025-12-04	1.4500	1.6000	1.3000	1.6000	+10.345%	18	473	-43.750%
2025-12-03	1.3300	1.4500	1.3300	1.4500	+1.399%	2	467	-37.931%
2025-12-02	1.4300	1.4300	1.4300	1.4300	-10.625%	1	466	-37.063%
2025-12-01	1.7500	1.7500	1.6000	1.6000	-5.882%	14	465	-43.750%
2025-11-26	1.9000	1.9000	1.6500	1.7000	-8.108%	110	347	-47.059%
2025-11-25	1.8000	1.8500	1.8000	1.8500	+0.543%	2	347	-51.351%
2025-11-24	1.8000	1.9000	1.8000	1.8400	+12.195%	13	347	-51.087%
2025-11-21	2.8000	2.8000	1.6400	1.6400	-8.889%	3	340	-45.122%
2025-11-20	1.8000	2.3000	1.8000	1.8000	+9.091%	5	338	-50.000%
2025-11-18	1.3300	1.6500	1.3300	1.6500	-17.500%	5	335	-45.455%
2025-11-14	2.0500	2.0500	2.0000	2.0000	-11.111%	3	335	-55.000%
2025-11-13	1.8200	2.2500	1.8200	2.2500	+22.951%	11	333	-60.000%
2025-11-12	2.0000	2.0000	1.7000	1.8300	-12.857%	66	322	-50.820%
2025-11-11	2.0500	2.3500	2.0500	2.1000	-8.696%	222	319	-57.143%
2025-11-10	2.3000	2.3000	2.3000	2.3000	-8.000%	1	171	-60.870%
2025-11-07	1.9000	3.0000	1.9000	2.5000	-9.091%	5	172	-64.000%
2025-11-05	2.7500	2.7500	2.7500	2.7500	+1.852%	1	171	-67.273%
2025-11-04	2.9800	2.9800	2.6300	2.7000	-12.338%	43	170	-66.667%
2025-11-03	3.0900	3.0900	3.0800	3.0800	+4.407%	2	129	-70.779%
2025-10-31	2.9500	2.9500	2.9500	2.9500	+0.683%	1	129	-69.492%
2025-10-29	2.9300	2.9300	2.9300	2.9300	-5.484%	2	128	-69.283%
2025-10-28	3.3000	3.3000	3.1000	3.1000	-6.061%	22	128	-70.968%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-2.941%	1	106	-72.727%
2025-10-24	3.3300	3.4000	3.3300	3.4000	+13.333%	4	106	-73.529%
2025-10-22	2.8400	3.0000	2.7400	3.0000	-18.919%	48	104	-70.000%
2025-10-21	3.6000	3.7000	3.5100	3.7000	0.000%	5	69	-75.676%
2025-10-17	3.7000	3.7000	3.7000	3.7000	-1.333%	2	64	-75.676%
2025-10-16	3.7500	4.2700	3.7500	3.7500	-20.213%	11	62	-76.000%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+56.667%	1	51	-80.851%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-33.333%	1	50	-70.000%
2025-10-08	5.0000	5.0000	4.3000	4.5000	0.000%	5	51	-80.000%
2025-10-07	4.7000	4.7000	4.5000	4.5000	-10.000%	3	47	-80.000%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-3.846%	2	46	-82.000%
2025-10-03	5.1000	6.5000	5.1000	5.2000	+15.556%	7	44	-82.692%
2025-10-02	4.5000	4.5000	4.5000	4.5000	+12.500%	1	41	-80.000%
2025-09-30	4.0000	4.2000	3.6800	4.0000	-20.000%	14	40	-77.500%
2025-09-29	4.6000	5.0000	4.6000	5.0000	-4.762%	3	26	-82.000%
2025-09-26	5.2500	5.2500	5.2500	5.2500	+0.962%	7	23	-82.857%
2025-09-18	5.1800	5.2500	5.1800	5.2000	-13.333%	9	16	-82.692%
2025-09-17	6.0000	6.0000	6.0000	6.0000	+2.564%	1	7	-85.000%
2025-09-16	7.2000	7.2000	5.7000	5.8500	0.000%	6	6	-84.615%

.dark-mode .yK9x1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yK9x1r{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C4RZLV Jan 21 2028 4.00 Call (RZLV280121C00004000)option OPRA

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