Dark

RZLV20280121C7
RZLV Jan 21 2028 7.00 Call (RZLV280121C00007000)
option OPRA

EOD

Sep 29, 2026

0.3000+20.000%(+0.0500)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.3000	0.2900	0.3000	+20.000%	184	8,836	0.000%
2026-09-28	0.2500	0.2500	0.2500	0.2500	-16.667%	3	8,764	+20.000%
2026-09-25	0.2800	0.3000	0.2800	0.3000	0.000%	1,103	8,764	0.000%
2026-09-24	0.3000	0.3000	0.3000	0.3000	-18.919%	2	8,875	0.000%
2026-09-23	0.3500	0.3700	0.2800	0.3700	+15.625%	7	8,875	-18.919%
2026-09-22	0.3000	0.3200	0.3000	0.3200	-3.030%	8	8,875	-6.250%
2026-09-21	0.3500	0.3500	0.3300	0.3300	-5.714%	23	8,868	-9.091%
2026-09-18	0.3500	0.3500	0.3500	0.3500	0.000%	1	8,891	-14.286%
2026-09-17	0.4000	0.4000	0.3500	0.3500	0.000%	2	8,891	-14.286%
2026-09-16	0.3500	0.3500	0.3500	0.3500	+9.375%	5	8,890	-14.286%
2026-09-15	0.4000	0.4000	0.3000	0.3200	-8.571%	103	8,889	-6.250%
2026-09-14	0.4000	0.4000	0.3500	0.3500	-22.222%	960	8,788	-14.286%
2026-09-11	0.4500	0.4500	0.4500	0.4500	+12.500%	2	7,849	-33.333%
2026-09-10	0.4000	0.4000	0.4000	0.4000	-11.111%	5	7,848	-25.000%
2026-09-08	0.4200	0.4500	0.4200	0.4500	+50.000%	816	7,843	-33.333%
2026-09-04	0.3500	0.4000	0.3000	0.3000	-28.571%	1,271	6,842	0.000%
2026-09-03	0.4500	0.4500	0.3300	0.4200	0.000%	96	6,842	-28.571%
2026-09-02	0.4000	0.4600	0.3700	0.4200	+5.000%	477	6,838	-28.571%
2026-09-01	0.5500	0.5500	0.4000	0.4000	-38.462%	3,187	6,693	-25.000%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-1.515%	1	7,753	-53.846%
2026-08-28	0.7800	0.7800	0.6500	0.6600	+10.000%	33	7,753	-54.545%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-11.765%	5	7,753	-50.000%
2026-08-26	0.6000	0.6800	0.6000	0.6800	+7.937%	86	7,749	-55.882%
2026-08-25	0.6300	0.6300	0.6300	0.6300	+57.500%	5	7,728	-52.381%
2026-08-24	0.4800	0.4800	0.4000	0.4000	-18.367%	2	7,723	-25.000%
2026-08-21	0.5000	0.5000	0.4600	0.4900	-2.000%	4,980	7,722	-38.776%
2026-08-20	0.4500	0.5500	0.4500	0.5000	-3.846%	143	8,402	-40.000%
2026-08-19	0.5000	0.5200	0.5000	0.5200	+4.000%	265	8,397	-42.308%
2026-08-18	0.5500	0.5500	0.5000	0.5000	-9.091%	4	8,241	-40.000%
2026-08-17	0.5600	0.6300	0.5500	0.5500	+10.000%	1,101	8,239	-45.455%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-23.077%	3	9,218	-40.000%
2026-08-12	0.6200	0.6500	0.5500	0.6500	-7.143%	43	9,218	-53.846%
2026-08-11	0.6500	0.7500	0.6500	0.7000	+12.903%	65	9,182	-57.143%
2026-08-10	0.7500	0.7500	0.6200	0.6200	+12.727%	11	9,167	-51.613%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-19.118%	4	9,167	-45.455%
2026-08-04	0.7000	0.7000	0.6800	0.6800	-15.000%	21	9,163	-55.882%
2026-08-03	0.6000	0.8000	0.6000	0.8000	+45.455%	16	9,143	-62.500%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-8.333%	1	9,128	-45.455%
2026-07-30	0.7300	0.7300	0.6000	0.6000	+7.143%	74	9,128	-50.000%
2026-07-28	0.5000	0.5600	0.5000	0.5600	+12.000%	30	9,202	-46.429%
2026-07-27	0.5000	0.5900	0.5000	0.5000	-3.846%	5,270	9,206	-40.000%
2026-07-24	0.5400	0.5500	0.5000	0.5200	-8.772%	1,578	5,594	-42.308%
2026-07-23	0.5500	0.5900	0.5500	0.5700	0.000%	21	4,489	-47.368%
2026-07-21	0.6000	0.6000	0.5500	0.5700	+7.547%	3	4,499	-47.368%
2026-07-20	0.5500	0.5500	0.5300	0.5300	-3.636%	15	4,498	-43.396%
2026-07-17	0.5500	0.5500	0.5000	0.5500	0.000%	26	4,493	-45.455%
2026-07-16	0.5600	0.6900	0.5000	0.5500	-8.333%	41	4,490	-45.455%
2026-07-15	0.6200	0.7000	0.5500	0.6000	0.000%	121	4,483	-50.000%
2026-07-14	0.6000	0.6400	0.5500	0.6000	-7.692%	170	4,471	-50.000%
2026-07-13	0.6500	0.6800	0.6000	0.6500	-7.143%	114	4,395	-53.846%
2026-07-10	0.7000	0.7000	0.6100	0.7000	+7.692%	14	4,349	-57.143%
2026-07-09	0.7000	0.7200	0.6000	0.6500	-10.959%	37	4,340	-53.846%
2026-07-07	0.7700	0.7700	0.7300	0.7300	+2.817%	10	4,335	-58.904%
2026-07-06	0.7500	0.7500	0.7100	0.7100	-7.792%	22	4,331	-57.746%
2026-07-02	0.9500	0.9500	0.7700	0.7700	-16.304%	25	4,311	-61.039%
2026-07-01	0.9200	0.9200	0.9200	0.9200	-8.000%	24	4,311	-67.391%
2026-06-30	0.7500	1.0000	0.7500	1.0000	+42.857%	57	4,295	-70.000%
2026-06-29	0.7000	0.7000	0.6300	0.7000	+14.754%	25	4,239	-57.143%
2026-06-26	0.7500	0.7500	0.5900	0.6100	-11.594%	719	4,239	-50.820%
2026-06-23	0.6800	0.7000	0.6400	0.6900	+15.000%	80	3,915	-56.522%
2026-06-22	0.7500	0.7500	0.6000	0.6000	-25.000%	6	3,911	-50.000%
2026-06-18	0.7500	0.8000	0.7000	0.8000	+14.286%	15	3,928	-62.500%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-5.405%	1	3,928	-57.143%
2026-06-16	0.7400	0.7400	0.7400	0.7400	-12.941%	10	3,928	-59.459%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+13.333%	10	3,928	-64.706%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+50.000%	99	3,928	-60.000%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-23.077%	17	3,928	-40.000%
2026-06-10	0.7600	0.7600	0.6500	0.6500	+18.182%	4	3,928	-53.846%
2026-06-09	0.7000	0.7000	0.5500	0.5500	-26.667%	44	3,931	-45.455%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-25.000%	11	3,959	-60.000%
2026-06-05	0.7500	1.0000	0.6500	1.0000	+33.333%	409	3,958	-70.000%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-25.000%	1	3,786	-60.000%
2026-06-02	1.1500	1.1500	1.0000	1.0000	+5.263%	12	3,786	-70.000%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+11.765%	55	3,774	-68.421%
2026-05-28	0.8500	0.8600	0.8500	0.8500	+16.438%	29	3,769	-64.706%
2026-05-27	0.8500	0.8500	0.7300	0.7300	-13.095%	106	3,789	-58.904%
2026-05-26	0.7500	0.8500	0.7000	0.8400	+5.000%	841	3,790	-64.286%
2026-05-22	1.0000	1.0000	0.7500	0.8000	0.000%	545	2,964	-62.500%
2026-05-21	0.7500	0.8000	0.7500	0.8000	+6.667%	451	2,947	-62.500%
2026-05-20	0.7600	0.8000	0.7500	0.7500	-11.765%	17	2,947	-60.000%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+8.974%	2	2,872	-64.706%
2026-05-08	0.7800	0.7800	0.7000	0.7800	-2.500%	6	2,870	-61.538%
2026-05-07	0.9000	0.9000	0.8000	0.8000	0.000%	202	2,874	-62.500%
2026-05-06	0.8000	0.8500	0.7700	0.8000	-8.046%	85	2,874	-62.500%
2026-05-05	0.8500	0.8700	0.8500	0.8700	-3.333%	80	2,875	-65.517%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-2.174%	7	2,835	-66.667%
2026-05-01	0.9000	0.9200	0.9000	0.9200	+2.222%	5	2,845	-67.391%
2026-04-29	0.9000	0.9000	0.8500	0.9000	-2.174%	9	2,845	-66.667%
2026-04-28	1.1000	1.1000	0.9000	0.9200	-3.158%	23	2,840	-67.391%
2026-04-27	1.0000	1.0000	0.9500	0.9500	0.000%	6	2,844	-68.421%
2026-04-24	1.0700	1.0700	0.9500	0.9500	-13.636%	2	2,848	-68.421%
2026-04-22	1.1700	1.1700	1.1000	1.1000	+1.852%	4	2,847	-72.727%
2026-04-20	1.0500	1.0800	1.0500	1.0800	0.000%	26	2,844	-72.222%
2026-04-17	1.0000	1.0800	1.0000	1.0800	-6.087%	37	2,844	-72.222%
2026-04-15	0.9500	1.1500	0.9500	1.1500	+21.053%	22	2,813	-73.913%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+5.556%	12	2,810	-68.421%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-5.263%	3	2,810	-66.667%
2026-04-10	0.8200	0.9500	0.8200	0.9500	-8.654%	15	2,807	-68.421%
2026-04-09	1.0400	1.0400	1.0400	1.0400	-6.306%	17	2,805	-71.154%
2026-04-08	1.1100	1.1100	1.1100	1.1100	-3.478%	1	2,821	-72.973%
2026-04-06	1.3500	1.3500	1.1500	1.1500	-4.167%	18	2,821	-73.913%
2026-04-01	1.1500	1.2000	1.1500	1.2000	+22.449%	10	2,818	-75.000%
2026-03-31	1.0400	1.1000	0.9300	0.9800	+2.083%	1,453	2,819	-69.388%
2026-03-30	1.0500	1.0500	0.9400	0.9600	+1.053%	1,405	2,915	-68.750%
2026-03-27	0.8700	0.9500	0.8500	0.9500	-13.636%	10	1,564	-68.421%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,570	-72.727%
2026-03-20	1.0800	1.0800	1.0800	1.0800	-10.000%	2	1,571	-72.222%
2026-03-17	1.1500	1.2000	1.1500	1.2000	0.000%	2	1,573	-75.000%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-4.000%	6	1,573	-75.000%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+2.459%	20	1,574	-76.000%
2026-03-10	1.2200	1.2200	1.2200	1.2200	+7.018%	1	1,594	-75.410%
2026-03-04	1.1400	1.1400	1.1400	1.1400	+8.571%	1	1,594	-73.684%
2026-03-02	0.9500	1.0500	0.9500	1.0500	+23.529%	15	1,593	-71.429%
2026-02-27	0.8500	0.8500	0.8500	0.8500	-9.574%	5	1,603	-64.706%
2026-02-25	0.9300	0.9500	0.9300	0.9400	-1.053%	41	1,608	-68.085%
2026-02-24	0.9500	0.9500	0.9500	0.9500	+11.765%	313	1,608	-68.421%
2026-02-23	0.7000	0.8500	0.7000	0.8500	0.000%	251	1,593	-64.706%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-9.574%	10	1,743	-64.706%
2026-02-19	0.9400	0.9400	0.9400	0.9400	+4.444%	1	1,743	-68.085%
2026-02-17	0.9000	0.9000	0.8900	0.9000	-5.263%	83	1,743	-66.667%
2026-02-13	1.0000	1.0000	0.9500	0.9500	-13.636%	56	1,747	-68.421%
2026-02-11	1.0700	1.1000	1.0500	1.1000	-13.386%	57	1,747	-72.727%
2026-02-09	1.1500	1.2700	1.1500	1.2700	+5.833%	54	1,746	-76.378%
2026-02-06	1.2000	1.2300	1.2000	1.2000	+14.286%	12	1,721	-75.000%
2026-02-05	2.2200	2.2200	1.0500	1.0500	+10.526%	3	1,720	-71.429%
2026-02-04	1.0400	1.1100	0.9400	0.9500	-16.667%	468	1,719	-68.421%
2026-02-03	1.1500	1.1500	1.1400	1.1400	-8.800%	108	1,969	-73.684%
2026-02-02	1.2600	1.3500	1.2000	1.2500	+4.167%	210	2,075	-76.000%
2026-01-30	1.2400	1.3000	1.1800	1.2000	-17.241%	47	1,875	-75.000%
2026-01-28	1.5000	1.5000	1.4500	1.4500	+11.538%	2	1,871	-79.310%
2026-01-27	1.2000	1.3000	1.2000	1.3000	-7.143%	27	1,871	-76.923%
2026-01-26	1.2000	1.4000	1.2000	1.4000	0.000%	15	1,864	-78.571%
2026-01-23	1.5800	1.5800	1.4000	1.4000	-23.497%	33	1,861	-78.571%
2026-01-21	1.7100	1.8300	1.5000	1.8300	+1.105%	78	1,848	-83.607%
2026-01-20	2.2000	2.7700	1.8000	1.8100	-29.020%	207	1,889	-83.425%
2026-01-16	2.3900	2.7000	2.3900	2.5500	+1.190%	587	1,227	-88.235%
2026-01-15	2.6000	2.6000	2.3900	2.5200	+26.000%	118	1,227	-88.095%
2026-01-14	2.0000	2.0000	2.0000	2.0000	+12.360%	2	1,184	-85.000%
2026-01-13	1.7800	1.7800	1.7800	1.7800	-8.718%	5	1,182	-83.146%
2026-01-12	1.9500	1.9500	1.9500	1.9500	-22.000%	3	1,177	-84.615%
2026-01-08	1.5200	2.5000	1.5200	2.5000	+56.250%	17	1,177	-88.000%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+14.286%	3	1,176	-81.250%
2026-01-06	1.4500	1.4500	1.3900	1.4000	+3.704%	13	1,176	-78.571%
2026-01-05	1.4200	1.4200	1.3500	1.3500	+1.504%	17	1,153	-77.778%
2026-01-02	1.3000	1.3300	1.3000	1.3300	+2.308%	14	1,153	-77.444%
2025-12-31	1.1500	1.3000	1.1500	1.3000	-23.529%	6	1,160	-76.923%
2025-12-22	1.1800	1.7000	1.1800	1.7000	+63.462%	12	1,170	-82.353%
2025-12-18	0.9000	1.2500	0.9000	1.0400	-2.804%	19	1,170	-71.154%
2025-12-17	1.2500	1.2500	1.0700	1.0700	-26.207%	512	1,170	-71.963%
2025-12-16	1.4500	1.4500	1.4500	1.4500	+31.818%	1	1,255	-79.310%
2025-12-15	1.1000	1.1000	1.1000	1.1000	-8.333%	10	1,254	-72.727%
2025-12-12	1.2000	1.2500	1.2000	1.2000	-5.512%	90	1,264	-75.000%
2025-12-09	1.2700	1.2700	1.2700	1.2700	-5.224%	2	1,334	-76.378%
2025-12-08	1.2500	1.3500	1.2500	1.3400	+3.876%	622	1,336	-77.612%
2025-12-05	1.6000	1.6000	1.2900	1.2900	+11.207%	3	1,152	-76.744%
2025-12-03	1.2000	1.2000	1.0800	1.1600	-20.548%	103	1,152	-74.138%
2025-11-26	1.4500	1.4600	1.3000	1.4600	-11.515%	171	1,210	-79.452%
2025-11-25	1.6500	1.6500	1.6500	1.6500	+17.021%	1	1,210	-81.818%
2025-11-21	1.5000	1.5000	1.2500	1.4100	-5.369%	25	1,209	-78.723%
2025-11-20	2.0000	2.0000	1.4900	1.4900	-9.697%	25	1,214	-79.866%
2025-11-19	1.7500	1.7500	1.6500	1.6500	+17.021%	2	1,213	-81.818%
2025-11-18	1.4100	1.4100	1.4100	1.4100	+8.462%	1	1,211	-78.723%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-10.345%	4	1,212	-76.923%
2025-11-14	1.4500	1.6000	1.1500	1.4500	+7.407%	259	1,212	-79.310%
2025-11-13	1.6500	1.6500	1.3500	1.3500	-15.625%	33	1,035	-77.778%
2025-11-12	1.7000	1.7000	1.6000	1.6000	-5.882%	11	1,010	-81.250%
2025-11-11	2.0300	2.0300	1.7000	1.7000	-16.667%	38	999	-82.353%
2025-11-10	2.0000	2.0800	2.0000	2.0400	-0.488%	14	973	-85.294%
2025-11-07	2.0500	2.0500	2.0500	2.0500	-4.651%	2	959	-85.366%
2025-11-06	2.0000	2.2500	2.0000	2.1500	-7.328%	7	959	-86.047%
2025-11-04	2.3000	2.3200	2.3000	2.3200	+5.455%	11	962	-87.069%
2025-11-03	2.2800	2.4000	2.1500	2.2000	-15.385%	17	955	-86.364%
2025-10-31	2.2400	2.6000	2.2400	2.6000	+13.043%	5	955	-88.462%
2025-10-30	2.4000	2.4000	2.2900	2.3000	-17.857%	25	954	-86.957%
2025-10-29	2.6500	2.8000	2.6000	2.8000	+15.702%	7	941	-89.286%
2025-10-28	2.4200	2.4200	2.4200	2.4200	-18.792%	1	936	-87.603%
2025-10-27	3.7000	3.7000	2.9800	2.9800	+4.561%	2	935	-89.933%
2025-10-24	2.7200	3.0000	2.7200	2.8500	+13.095%	29	935	-89.474%
2025-10-23	2.5200	2.5200	2.5200	2.5200	-2.703%	1	910	-88.095%
2025-10-22	2.5000	2.5900	2.2800	2.5900	-12.795%	20	910	-88.417%
2025-10-21	2.9000	2.9700	2.9000	2.9700	-3.257%	5	911	-89.899%
2025-10-20	3.2000	3.3000	3.0700	3.0700	+0.987%	3	910	-90.228%
2025-10-17	3.0000	3.3000	3.0000	3.0400	-5.000%	15	907	-90.132%
2025-10-16	3.5000	3.5000	3.2000	3.2000	-11.111%	4	905	-90.625%
2025-10-15	3.7000	3.7000	3.5000	3.6000	-4.000%	8	906	-91.667%
2025-10-14	3.5000	3.7500	3.2000	3.7500	+5.634%	44	898	-92.000%
2025-10-13	3.0000	3.8000	3.0000	3.5500	+1.429%	38	861	-91.549%
2025-10-10	3.8000	3.8000	3.5000	3.5000	-12.500%	11	850	-91.429%
2025-10-09	4.8800	4.8800	4.0000	4.0000	+3.896%	30	839	-92.500%
2025-10-08	4.1000	4.1000	3.8500	3.8500	-6.098%	6	835	-92.208%
2025-10-07	4.2000	4.3300	4.0000	4.1000	-2.381%	33	829	-92.683%
2025-10-06	4.2000	4.6000	4.1000	4.2000	-4.545%	33	798	-92.857%
2025-10-03	4.9000	5.2000	4.4000	4.4000	+2.326%	112	771	-93.182%
2025-10-02	3.8000	4.7000	3.7200	4.3000	+15.282%	91	771	-93.023%
2025-10-01	4.5000	4.5000	3.3900	3.7300	+3.324%	24	716	-91.957%
2025-09-30	4.2000	4.2000	3.2600	3.6100	-9.750%	114	713	-91.690%
2025-09-29	4.0000	4.0000	3.7000	4.0000	-18.367%	89	706	-92.500%
2025-09-26	5.4000	5.4000	4.3000	4.9000	+2.083%	251	621	-93.878%
2025-09-25	4.7000	5.3000	4.3500	4.8000	0.000%	76	390	-93.750%
2025-09-24	4.7000	5.7000	4.6000	4.8000	-5.882%	24	329	-93.750%
2025-09-23	5.1000	5.3000	4.3000	5.1000	+8.280%	26	308	-94.118%
2025-09-22	5.3000	5.3000	4.3000	4.7100	-7.647%	117	298	-93.631%
2025-09-19	5.0000	5.1000	4.9000	5.1000	+2.000%	53	192	-94.118%
2025-09-18	5.2000	5.2000	5.0000	5.0000	0.000%	21	139	-94.000%
2025-09-17	4.1200	5.6000	4.1200	5.0000	+9.890%	74	118	-94.000%
2025-09-16	4.6600	4.6600	4.2500	4.5500	+7.565%	38	44	-93.407%
2025-09-15	6.0000	6.3000	3.7000	4.2300	0.000%	28	26	-92.908%

.dark-mode .lgyz3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgyz3Q{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121C7RZLV Jan 21 2028 7.00 Call (RZLV280121C00007000)option OPRA

RZLV20280121C7
RZLV Jan 21 2028 7.00 Call (RZLV280121C00007000)
option OPRA