Dark

RZLV20280121C5
RZLV Jan 21 2028 5.00 Call (RZLV280121C00005000)
option OPRA

EOD

Aug 10, 2026

0.7700-7.229%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8200	0.8200	0.7700	0.7700	-7.229%	2	5,669	0.000%
2026-08-07	0.8000	0.8300	0.7500	0.8300	+3.750%	18	5,669	-7.229%
2026-08-06	0.8200	0.8200	0.8000	0.8000	-8.046%	6	5,671	-3.750%
2026-08-05	0.8700	0.8800	0.8700	0.8700	+2.353%	3	5,671	-11.494%
2026-08-04	0.9000	0.9000	0.8000	0.8500	0.000%	28	5,672	-9.412%
2026-08-03	0.8000	0.8500	0.7700	0.8500	+30.769%	41	5,646	-9.412%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,670	+18.462%
2026-07-30	0.6300	0.7500	0.6300	0.7000	+9.375%	8	5,671	+10.000%
2026-07-29	0.8000	0.8000	0.6400	0.6400	-1.538%	101	5,666	+20.313%
2026-07-28	0.6600	0.6600	0.6500	0.6500	-7.143%	10	5,566	+18.462%
2026-07-27	0.7000	0.7500	0.6900	0.7000	+6.061%	41	5,566	+10.000%
2026-07-24	0.7000	0.7000	0.6500	0.6600	-2.941%	43	5,557	+16.667%
2026-07-23	0.7000	0.7000	0.6700	0.6800	+1.493%	10	5,578	+13.235%
2026-07-22	0.7000	0.7000	0.6700	0.6700	-4.286%	11	5,575	+14.925%
2026-07-21	0.7000	0.8000	0.7000	0.7000	+7.692%	38	5,585	+10.000%
2026-07-20	0.6500	0.6600	0.6500	0.6500	-7.143%	320	5,593	+18.462%
2026-07-17	0.7500	0.7500	0.6500	0.7000	-4.110%	17	5,873	+10.000%
2026-07-16	0.8000	0.8000	0.7000	0.7300	+12.308%	146	5,866	+5.479%
2026-07-15	0.8500	0.8500	0.6500	0.6500	-13.333%	55	5,723	+18.462%
2026-07-14	0.7700	0.7700	0.7500	0.7500	-10.714%	94	5,770	+2.667%
2026-07-10	0.8800	0.8800	0.7600	0.8400	-1.176%	15	5,737	-8.333%
2026-07-09	0.7500	0.8500	0.7500	0.8500	-3.409%	6	5,727	-9.412%
2026-07-08	0.8500	0.8800	0.8400	0.8800	0.000%	25	5,723	-12.500%
2026-07-07	0.9500	0.9500	0.8500	0.8800	-5.376%	104	5,720	-12.500%
2026-07-06	0.9200	0.9300	0.8500	0.9300	+9.412%	29	5,622	-17.204%
2026-07-02	0.9500	0.9500	0.8500	0.8500	-15.000%	503	5,548	-9.412%
2026-07-01	1.1000	1.2000	1.0000	1.0000	-7.407%	273	5,548	-23.000%
2026-06-30	0.9000	1.1500	0.8500	1.0800	+20.000%	665	5,305	-28.704%
2026-06-29	0.8000	0.9000	0.8000	0.9000	+16.883%	115	5,077	-14.444%
2026-06-26	0.8000	0.8000	0.7500	0.7700	+2.667%	50	4,976	0.000%
2026-06-25	0.8500	0.8500	0.7500	0.7500	-13.793%	46	4,941	+2.667%
2026-06-24	0.8700	0.8700	0.8500	0.8700	+16.000%	13	4,916	-11.494%
2026-06-23	0.9000	0.9000	0.7500	0.7500	-16.667%	11	4,907	+2.667%
2026-06-22	0.9400	0.9400	0.9000	0.9000	-12.621%	36	4,897	-14.444%
2026-06-18	0.9500	1.0500	0.8500	1.0300	+6.186%	31	4,891	-25.243%
2026-06-17	0.8500	0.9700	0.8500	0.9700	+6.593%	32	4,891	-20.619%
2026-06-16	0.9600	0.9600	0.8500	0.9100	-4.211%	25	4,891	-15.385%
2026-06-15	0.9900	0.9900	0.8700	0.9500	0.000%	63	4,702	-18.947%
2026-06-12	0.9500	1.1000	0.9000	0.9500	+11.765%	265	4,702	-18.947%
2026-06-11	0.8000	0.8500	0.7700	0.8500	+6.250%	459	4,702	-9.412%
2026-06-10	0.8300	0.8300	0.8000	0.8000	+2.564%	25	5,097	-3.750%
2026-06-09	0.8000	0.8000	0.7800	0.7800	0.000%	22	5,082	-1.282%
2026-06-08	0.8500	0.8500	0.7800	0.7800	-3.704%	18	5,074	-1.282%
2026-06-05	0.9000	0.9000	0.8000	0.8100	-13.830%	84	5,060	-4.938%
2026-06-04	0.9500	1.0000	0.9000	0.9400	+4.444%	74	5,027	-18.085%
2026-06-03	1.0000	1.0000	0.9000	0.9000	-18.919%	23	5,009	-14.444%
2026-06-02	1.0500	1.1400	1.0500	1.1100	-14.615%	31	5,028	-30.631%
2026-06-01	1.2000	1.3000	1.2000	1.3000	+3.175%	14	5,034	-40.769%
2026-05-29	1.0400	1.2600	1.0400	1.2600	+20.000%	16	5,024	-38.889%
2026-05-28	0.9500	1.0600	0.9500	1.0500	+7.143%	58	5,032	-26.667%
2026-05-27	0.9400	0.9800	0.9000	0.9800	-2.000%	15	4,991	-21.429%
2026-05-26	1.1000	1.1000	0.9500	1.0000	+5.263%	261	4,980	-23.000%
2026-05-22	0.9800	0.9800	0.9500	0.9500	-5.000%	2	4,789	-18.947%
2026-05-21	1.0000	1.0000	0.9200	1.0000	+11.111%	17	4,790	-23.000%
2026-05-20	0.9300	0.9500	0.8800	0.9000	-5.263%	23	4,790	-14.444%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+3.261%	23	4,758	-18.947%
2026-05-18	0.9000	0.9500	0.9000	0.9200	-4.167%	19	4,758	-16.304%
2026-05-15	1.0000	1.0000	0.9500	0.9600	-7.692%	100	4,758	-19.792%
2026-05-14	1.0500	1.1000	0.9800	1.0400	-4.587%	72	4,792	-25.962%
2026-05-13	1.1500	1.2500	1.0000	1.0900	-12.800%	36	4,711	-29.358%
2026-05-12	1.1600	1.2500	1.0000	1.2500	+13.636%	390	4,711	-38.400%
2026-05-11	0.9800	1.1100	0.9800	1.1000	+29.412%	16	4,711	-30.000%
2026-05-08	0.9500	1.0000	0.8500	0.8500	-10.526%	157	4,333	-9.412%
2026-05-07	0.9200	0.9500	0.9200	0.9500	+1.064%	5	4,259	-18.947%
2026-05-06	0.9500	0.9500	0.9000	0.9400	-6.000%	7	4,258	-18.085%
2026-05-05	1.0500	1.0500	1.0000	1.0000	-16.667%	10	4,254	-23.000%
2026-05-04	1.1600	1.2000	1.1000	1.2000	+20.000%	52	4,244	-35.833%
2026-05-01	1.1400	1.1600	1.0000	1.0000	-8.257%	36	4,236	-23.000%
2026-04-30	1.1000	1.1500	1.0000	1.0900	+9.000%	37	4,236	-29.358%
2026-04-29	0.9200	1.0000	0.9000	1.0000	-6.542%	78	4,201	-23.000%
2026-04-28	1.1000	1.1500	1.0400	1.0700	+1.905%	11	4,239	-28.037%
2026-04-27	1.1200	1.1200	1.0000	1.0500	-8.696%	21	4,237	-26.667%
2026-04-24	1.2000	1.2000	1.1000	1.1500	+6.481%	64	4,236	-33.043%
2026-04-23	1.2000	1.2000	1.0800	1.0800	-14.286%	12	4,180	-28.704%
2026-04-22	1.2100	1.3600	1.1600	1.2600	+9.565%	20	4,170	-38.889%
2026-04-21	1.5000	1.5000	1.1500	1.1500	+5.505%	9	4,163	-33.043%
2026-04-20	1.2000	1.2400	1.0900	1.0900	-7.627%	20	4,160	-29.358%
2026-04-17	1.1500	1.2500	1.1500	1.1800	-1.667%	10	4,144	-34.746%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+15.385%	1	4,151	-35.833%
2026-04-13	1.0500	1.1000	1.0000	1.0400	-5.455%	65	4,151	-25.962%
2026-04-10	1.1100	1.1500	1.0600	1.1000	-4.348%	21	4,095	-30.000%
2026-04-09	1.1500	1.1500	1.1000	1.1500	-12.214%	8	4,086	-33.043%
2026-04-08	1.6000	1.6000	1.2800	1.3100	+4.800%	9	4,089	-41.221%
2026-04-07	1.2500	1.2800	1.2300	1.2500	-9.420%	32	4,089	-38.400%
2026-04-06	1.5500	1.5500	1.3800	1.3800	-8.000%	10	4,068	-44.203%
2026-04-02	1.4200	1.5000	1.4200	1.5000	0.000%	12	4,077	-48.667%
2026-04-01	1.0500	1.6000	1.0500	1.5000	+31.579%	54	4,077	-48.667%
2026-03-31	1.2200	1.2200	1.0900	1.1400	+2.703%	12	4,079	-32.456%
2026-03-30	1.3000	1.3000	1.1100	1.1100	+0.909%	146	4,074	-30.631%
2026-03-27	1.0500	1.1000	1.0300	1.1000	+1.852%	22	3,952	-30.000%
2026-03-26	1.0700	1.1500	1.0700	1.0800	-10.000%	23	3,944	-28.704%
2026-03-25	1.2500	1.2500	1.1900	1.2000	+4.348%	33	3,947	-35.833%
2026-03-24	1.2700	1.2700	1.1500	1.1500	-14.179%	64	3,945	-33.043%
2026-03-23	1.2000	1.3500	1.2000	1.3400	+21.818%	172	4,009	-42.537%
2026-03-20	1.2000	1.2000	1.1000	1.1000	-4.348%	3	3,981	-30.000%
2026-03-19	1.2500	1.2500	1.1500	1.1500	-16.058%	19	3,982	-33.043%
2026-03-18	1.2500	1.3700	1.2500	1.3700	+1.481%	4	3,973	-43.796%
2026-03-17	1.4200	1.4200	1.3500	1.3500	0.000%	11	3,977	-42.963%
2026-03-13	1.4000	1.4000	1.2800	1.3500	-7.534%	12	3,984	-42.963%
2026-03-12	1.4600	1.4600	1.4600	1.4600	+8.148%	2	3,973	-47.260%
2026-03-11	1.5200	1.5200	1.3500	1.3500	-0.735%	9	3,971	-42.963%
2026-03-10	1.5000	1.5000	1.3600	1.3600	+3.030%	5	3,978	-43.382%
2026-03-09	1.2500	1.3200	1.2500	1.3200	-5.714%	15	3,979	-41.667%
2026-03-06	1.4000	1.4500	1.3500	1.4000	+9.375%	37	3,984	-45.000%
2026-03-05	1.4000	1.4000	1.2800	1.2800	+2.400%	22	3,996	-39.844%
2026-03-04	1.3500	1.3500	1.0900	1.2500	+8.696%	19	3,984	-38.400%
2026-03-03	1.1100	1.1800	1.1100	1.1500	-1.709%	13	3,966	-33.043%
2026-03-02	1.2100	1.2100	1.1500	1.1700	+3.540%	5	3,977	-34.188%
2026-02-27	1.1500	1.1500	1.0000	1.1300	+18.947%	7	3,978	-31.858%
2026-02-26	0.9500	0.9500	0.9500	0.9500	-13.636%	2	3,971	-18.947%
2026-02-25	1.1000	1.1000	1.1000	1.1000	0.000%	10	3,983	-30.000%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+13.402%	1	3,983	-30.000%
2026-02-23	0.9500	1.0000	0.9000	0.9700	-1.020%	65	3,983	-20.619%
2026-02-20	1.0300	1.0300	0.9800	0.9800	-2.000%	39	3,941	-21.429%
2026-02-19	1.0500	1.0500	1.0000	1.0000	-1.961%	14	3,940	-23.000%
2026-02-17	1.1000	1.1000	1.0000	1.0200	-7.273%	20	3,937	-24.510%
2026-02-13	1.1000	1.1600	1.1000	1.1000	+1.852%	13	3,936	-30.000%
2026-02-12	1.1000	1.1000	1.0500	1.0800	-8.475%	137	3,936	-28.704%
2026-02-11	1.2500	1.2500	1.1800	1.1800	-12.593%	33	4,042	-34.746%
2026-02-10	1.4500	1.4500	1.3500	1.3500	-4.255%	2	4,011	-42.963%
2026-02-09	1.3200	1.4200	1.3000	1.4100	+7.634%	82	4,009	-45.390%
2026-02-06	1.2500	1.3500	1.2500	1.3100	+27.184%	104	3,952	-41.221%
2026-02-05	1.2000	1.2000	1.0300	1.0300	-14.167%	160	3,849	-25.243%
2026-02-04	1.2000	1.2100	1.1000	1.2000	-11.111%	38	3,955	-35.833%
2026-02-03	1.2900	1.3700	1.2900	1.3500	-3.571%	5	3,939	-42.963%
2026-02-02	1.4000	1.4000	1.2000	1.4000	+3.704%	25	3,938	-45.000%
2026-01-30	1.5000	1.5000	1.3000	1.3500	-11.184%	8	3,923	-42.963%
2026-01-29	1.5800	1.5800	1.3500	1.5200	-3.797%	29	3,915	-49.342%
2026-01-28	1.6500	1.6500	1.5000	1.5800	-3.659%	52	3,894	-51.266%
2026-01-27	1.5000	1.6800	1.3600	1.6400	+17.143%	70	3,891	-53.049%
2026-01-26	1.6000	1.6500	1.4000	1.4000	-15.152%	38	3,845	-45.000%
2026-01-23	1.9000	1.9500	1.6000	1.6500	-15.385%	105	3,812	-53.333%
2026-01-22	2.1500	2.1500	1.9500	1.9500	-4.878%	67	3,837	-60.513%
2026-01-21	2.0300	2.0500	1.7800	2.0500	+2.500%	34	3,774	-62.439%
2026-01-20	2.7000	3.0600	2.0000	2.0000	-28.058%	192	3,741	-61.500%
2026-01-16	2.9500	3.0000	2.3500	2.7800	+1.091%	43	3,565	-72.302%
2026-01-15	2.4500	3.0000	2.4500	2.7500	+7.843%	480	3,565	-72.000%
2026-01-14	2.2000	2.5500	2.1400	2.5500	+27.500%	13	3,239	-69.804%
2026-01-13	2.0000	2.0000	1.9900	2.0000	-11.504%	16	3,230	-61.500%
2026-01-12	2.2500	2.3000	2.1400	2.2600	+4.630%	126	3,215	-65.929%
2026-01-09	2.1600	2.1600	2.1600	2.1600	-10.373%	1	3,103	-64.352%
2026-01-08	1.7700	2.4100	1.7700	2.4100	+33.149%	26	3,103	-68.050%
2026-01-07	1.9500	1.9500	1.8100	1.8100	+3.429%	51	3,107	-57.459%
2026-01-05	1.9000	1.9000	1.7500	1.7500	+16.667%	2	3,056	-56.000%
2026-01-02	1.5000	1.5200	1.5000	1.5000	+15.385%	18	3,056	-48.667%
2025-12-31	1.2000	1.3000	1.2000	1.3000	-7.801%	24	3,076	-40.769%
2025-12-30	1.5000	1.5000	1.4100	1.4100	-6.000%	6	3,076	-45.390%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-4.459%	9	3,071	-48.667%
2025-12-24	1.5700	1.5700	1.5700	1.5700	-21.500%	3	3,074	-50.955%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+22.699%	2	3,074	-61.500%
2025-12-22	1.7300	1.8000	1.6300	1.6300	+35.833%	300	3,074	-52.761%
2025-12-19	1.3000	1.3800	1.2000	1.2000	+9.091%	32	3,104	-35.833%
2025-12-18	1.4200	1.4200	1.1000	1.1000	-13.386%	1,091	3,105	-30.000%
2025-12-17	2.0600	2.0600	1.2200	1.2700	-21.118%	1,157	3,628	-39.370%
2025-12-16	1.5500	1.7500	1.3900	1.6100	+34.167%	76	2,981	-52.174%
2025-12-15	1.2300	1.2500	1.0500	1.2000	-7.692%	129	3,020	-35.833%
2025-12-12	1.4300	1.7500	1.3000	1.3000	-7.143%	134	2,948	-40.769%
2025-12-11	1.5000	1.5000	1.3600	1.4000	-22.222%	31	2,882	-45.000%
2025-12-10	1.4400	1.8000	1.4400	1.8000	+16.129%	3	2,880	-57.222%
2025-12-09	1.4000	1.6500	1.4000	1.5500	0.000%	129	2,879	-50.323%
2025-12-08	1.6000	1.6000	1.4300	1.5500	+6.897%	9	2,752	-50.323%
2025-12-05	1.5000	1.6500	1.4500	1.4500	-6.452%	16	2,745	-46.897%
2025-12-04	1.4500	1.7000	1.4000	1.5500	+14.815%	306	2,754	-50.323%
2025-12-03	1.3000	1.3500	1.2300	1.3500	+9.756%	82	2,718	-42.963%
2025-12-02	1.4900	1.4900	1.2300	1.2300	-18.000%	55	2,638	-37.398%
2025-12-01	1.5500	1.5500	1.5000	1.5000	+1.351%	4	2,634	-48.667%
2025-11-28	1.4800	1.4800	1.4800	1.4800	-9.756%	5	2,634	-47.973%
2025-11-26	1.6500	1.6500	1.5100	1.6400	-2.381%	234	2,400	-53.049%
2025-11-24	1.6800	1.6800	1.6800	1.6800	+9.091%	2	2,400	-54.167%
2025-11-21	1.8300	1.8300	1.5400	1.5400	-5.521%	84	2,398	-50.000%
2025-11-20	2.4500	2.4500	1.6300	1.6300	-4.118%	16	2,466	-52.761%
2025-11-19	1.7500	1.9000	1.7000	1.7000	+13.333%	13	2,467	-54.706%
2025-11-18	1.6000	1.6000	1.4700	1.5000	+3.448%	63	2,462	-48.667%
2025-11-17	1.6000	2.4000	1.4500	1.4500	-15.698%	132	2,410	-46.897%
2025-11-14	1.1000	1.8000	1.1000	1.7200	+1.176%	42	2,487	-55.233%
2025-11-13	1.8500	1.8500	1.5000	1.7000	-1.163%	265	2,482	-54.706%
2025-11-12	2.0000	2.1000	1.7200	1.7200	-14.000%	173	2,238	-55.233%
2025-11-11	2.2300	2.2300	2.0000	2.0000	-9.091%	57	2,066	-61.500%
2025-11-10	2.5000	2.5000	2.2000	2.2000	0.000%	55	2,010	-65.000%
2025-11-07	2.2500	2.3000	2.0600	2.2000	-4.348%	38	1,955	-65.000%
2025-11-06	2.5000	2.5000	2.3000	2.3000	-8.000%	6	1,939	-66.522%
2025-11-05	2.6000	2.6000	2.4500	2.5000	+1.215%	14	1,933	-69.200%
2025-11-04	2.5000	2.5700	2.3800	2.4700	0.000%	39	1,919	-68.826%
2025-11-03	2.5600	2.6700	2.4500	2.4700	-8.519%	101	1,890	-68.826%
2025-10-31	2.6200	2.7000	2.5000	2.7000	+1.124%	20	1,890	-71.481%
2025-10-30	2.6800	2.7500	2.5500	2.6700	-2.909%	68	1,877	-71.161%
2025-10-29	2.8500	3.0500	2.7500	2.7500	-6.780%	34	1,811	-72.000%
2025-10-28	3.1000	3.1000	2.9000	2.9500	-7.813%	27	1,795	-73.898%
2025-10-27	3.5000	3.5000	3.0200	3.2000	+3.226%	33	1,751	-75.938%
2025-10-24	3.3000	3.3000	2.8300	3.1000	+7.266%	86	1,751	-75.161%
2025-10-23	3.0000	3.0000	2.7400	2.8900	+11.154%	5	1,685	-73.356%
2025-10-22	2.7500	2.8000	2.6000	2.6000	-16.129%	14	1,686	-70.385%
2025-10-21	3.7000	3.7000	3.1000	3.1000	-6.061%	106	1,687	-75.161%
2025-10-20	3.5200	3.5200	3.2000	3.3000	-5.714%	28	1,667	-76.667%
2025-10-17	3.4000	3.5000	3.2700	3.5000	-1.961%	44	1,671	-78.000%
2025-10-16	3.7500	4.9000	3.3100	3.5700	-6.053%	34	1,631	-78.431%
2025-10-15	3.9000	4.0000	3.6000	3.8000	0.000%	50	1,608	-79.737%
2025-10-14	4.0000	4.0100	3.8000	3.8000	-1.554%	82	1,567	-79.737%
2025-10-13	4.0000	4.0000	3.5000	3.8600	+1.579%	54	1,491	-80.052%
2025-10-10	4.2000	4.2500	3.5300	3.8000	-5.237%	76	1,438	-79.737%
2025-10-09	5.4300	5.4300	4.0100	4.0100	-10.889%	25	1,387	-80.798%
2025-10-08	5.0000	5.0000	4.3500	4.5000	0.000%	79	1,362	-82.889%
2025-10-07	4.9400	5.5000	4.4000	4.5000	-3.226%	109	1,291	-82.889%
2025-10-06	4.7100	4.7100	4.5000	4.6500	-3.125%	70	1,192	-83.441%
2025-10-03	6.0000	6.0000	4.8000	4.8000	+3.226%	11	1,123	-83.958%
2025-10-02	3.9400	5.0000	3.9400	4.6500	+19.231%	308	1,119	-83.441%
2025-10-01	5.0000	5.5000	3.4000	3.9000	-2.500%	251	1,007	-80.256%
2025-09-30	4.0000	4.2000	3.5000	4.0000	-10.112%	264	824	-80.750%
2025-09-29	4.7500	4.7500	3.6200	4.4500	-4.301%	85	640	-82.697%
2025-09-26	4.8500	4.8500	4.6500	4.6500	-15.608%	300	560	-83.441%
2025-09-25	5.0000	6.6000	4.6900	5.5100	+9.980%	123	260	-86.025%
2025-09-24	5.8000	5.8000	4.9000	5.0100	-4.571%	16	139	-84.631%
2025-09-23	6.4500	6.4500	5.0000	5.2500	+10.294%	84	125	-85.333%
2025-09-22	5.9300	5.9300	4.7000	4.7600	-6.667%	18	41	-83.824%
2025-09-19	6.5000	6.5000	5.1000	5.1000	-3.774%	9	24	-84.902%
2025-09-18	4.9400	5.3000	4.9400	5.3000	0.000%	2	25	-85.472%
2025-09-17	5.0000	5.3000	5.0000	5.3000	+1.923%	2	25	-85.472%
2025-09-16	5.0000	5.4000	5.0000	5.2000	+5.906%	18	23	-85.192%
2025-09-15	4.9100	4.9100	4.9100	4.9100	0.000%	5	5	-84.318%

.dark-mode .Xhz7Nf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xhz7Nf{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C5RZLV Jan 21 2028 5.00 Call (RZLV280121C00005000)option OPRA

RZLV20280121C5
RZLV Jan 21 2028 5.00 Call (RZLV280121C00005000)
option OPRA