Dark

RZLV20280121P3
RZLV Jan 21 2028 3.00 Put (RZLV280121P00003000)
option OPRA

EOD

Aug 4, 2026

1.60-5.882%(-0.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6000	1.6000	1.6000	1.6000	-5.882%	27	3,523	0.000%
2026-07-30	1.7000	1.7100	1.6800	1.7000	0.000%	118	3,523	-5.882%
2026-07-27	1.7000	1.7000	1.7000	1.7000	-1.734%	20	3,507	-5.882%
2026-07-17	1.7300	1.7300	1.7300	1.7300	+1.170%	1	3,507	-7.514%
2026-07-16	1.7000	1.7100	1.7000	1.7100	+0.588%	2	3,506	-6.433%
2026-07-08	1.7400	1.7400	1.7000	1.7000	+5.590%	15	3,506	-5.882%
2026-07-06	1.5000	1.6100	1.2700	1.6100	+0.625%	13	3,516	-0.621%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+5.960%	3	3,515	0.000%
2026-07-01	1.5000	1.5500	1.5000	1.5100	+2.027%	4	3,515	+5.960%
2026-06-30	1.5500	1.5500	1.2800	1.4800	-10.303%	7	3,515	+8.108%
2026-06-24	1.6500	1.6500	1.6500	1.6500	+1.852%	5	3,510	-3.030%
2026-06-15	1.6000	1.6300	1.6000	1.6200	-4.706%	3	3,510	-1.235%
2026-06-11	1.6500	1.7000	1.6500	1.7000	+3.030%	6	3,510	-5.882%
2026-06-10	1.7000	1.7000	1.6500	1.6500	-2.941%	147	3,511	-3.030%
2026-06-08	1.7000	1.7300	1.6900	1.7000	-2.299%	100	3,367	-5.882%
2026-06-05	1.7400	1.7400	1.7400	1.7400	+5.455%	2	3,311	-8.046%
2026-06-03	1.6200	1.6500	1.6200	1.6500	+12.245%	133	3,313	-3.030%
2026-05-29	1.4500	1.4700	1.4500	1.4700	-1.342%	9	3,180	+8.844%
2026-05-28	1.4900	1.4900	1.4900	1.4900	-5.696%	1	3,188	+7.383%
2026-05-26	1.5800	1.5800	1.5800	1.5800	-5.389%	10	3,188	+1.266%
2026-05-18	1.6700	1.6700	1.6700	1.6700	-1.183%	10	3,188	-4.192%
2026-05-15	1.7000	1.7000	1.6900	1.6900	+2.424%	40	3,188	-5.325%
2026-05-14	1.6500	1.6500	1.6500	1.6500	0.000%	2	3,206	-3.030%
2026-05-13	1.6500	1.6500	1.6500	1.6500	0.000%	15	3,189	-3.030%
2026-05-12	1.6000	1.6900	1.5800	1.6500	+3.125%	2,645	3,189	-3.030%
2026-05-11	1.6500	1.6500	1.5800	1.6000	-5.882%	176	3,189	0.000%
2026-05-08	1.7000	1.7000	1.7000	1.7000	0.000%	59	813	-5.882%
2026-05-07	1.6500	1.7000	1.6500	1.7000	0.000%	2	781	-5.882%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+6.250%	1	782	-5.882%
2026-05-04	1.6500	1.6500	1.6000	1.6000	-3.030%	19	782	0.000%
2026-05-01	1.6500	1.6500	1.6500	1.6500	0.000%	3	779	-3.030%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-0.602%	100	779	-3.030%
2026-04-23	1.6600	1.6600	1.6600	1.6600	+3.750%	1	679	-3.614%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-5.882%	10	678	0.000%
2026-04-15	1.7000	1.7000	1.6500	1.7000	-1.734%	155	668	-5.882%
2026-04-14	1.6000	1.8000	1.6000	1.7300	+6.790%	221	521	-7.514%
2026-04-10	1.6200	1.6200	1.6200	1.6200	-10.000%	1	458	-1.235%
2026-03-27	1.8500	1.8500	1.8000	1.8000	+5.882%	9	457	-11.111%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+9.677%	1	466	-5.882%
2026-03-04	1.3900	1.5500	1.3900	1.5500	-22.886%	3	465	+3.226%
2026-03-03	2.0100	2.0100	2.0100	2.0100	+11.667%	1	462	-20.398%
2026-02-19	1.8000	1.8000	1.8000	1.8000	+24.138%	2	463	-11.111%
2026-02-13	1.4500	1.4500	1.4500	1.4500	-21.196%	5	456	+10.345%
2026-02-11	1.7500	1.8400	1.7500	1.8400	+5.143%	2	456	-13.043%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-5.405%	11	454	-8.571%
2026-02-05	1.8500	1.8500	1.8500	1.8500	-3.646%	19	464	-13.514%
2026-02-04	1.9200	1.9200	1.9200	1.9200	+6.667%	1	462	-16.667%
2026-02-03	1.8000	1.8000	1.8000	1.8000	0.000%	7	461	-11.111%
2026-02-02	1.7500	1.8000	1.7500	1.8000	+8.434%	6	456	-11.111%
2026-01-30	1.6600	1.6600	1.6600	1.6600	-9.783%	1	450	-3.614%
2026-01-29	1.9500	1.9500	1.7000	1.8400	+8.235%	15	449	-13.043%
2026-01-28	1.7000	1.7000	1.6500	1.7000	-3.409%	39	460	-5.882%
2026-01-27	1.7700	1.7700	1.6000	1.7600	+6.024%	7	421	-9.091%
2026-01-26	1.7500	1.7500	1.6600	1.6600	+0.606%	15	421	-3.614%
2026-01-23	1.6000	2.3000	1.6000	1.6500	+1.227%	30	406	-3.030%
2026-01-22	1.6100	1.6300	1.6100	1.6300	+12.414%	5	376	-1.840%
2026-01-20	1.5300	1.5300	1.4500	1.4500	-51.667%	30	371	+10.345%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+100.000%	1	367	-46.667%
2026-01-15	1.4600	1.5000	1.4600	1.5000	0.000%	13	367	+6.667%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-16.667%	1	367	+6.667%
2025-12-26	1.8000	1.8000	1.8000	1.8000	0.000%	5	366	-11.111%
2025-12-22	1.8000	1.8000	1.8000	1.8000	+16.129%	20	361	-11.111%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-13.889%	2	361	+3.226%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-2.174%	2	361	-11.111%
2025-12-09	1.8400	1.8400	1.8400	1.8400	+10.180%	1	359	-13.043%
2025-11-28	1.6700	1.6700	1.6700	1.6700	-9.730%	1	360	-4.192%
2025-11-18	1.7500	1.8500	1.7500	1.8500	+5.114%	14	360	-13.514%
2025-11-14	1.7800	1.7800	1.7100	1.7600	-35.531%	8	353	-9.091%
2025-11-13	2.7300	2.7300	2.7300	2.7300	+77.273%	2	352	-41.392%
2025-11-12	1.5400	1.5400	1.5400	1.5400	-0.645%	1	352	+3.896%
2025-11-11	1.5500	1.5500	1.5500	1.5500	-11.429%	2	352	+3.226%
2025-11-07	1.7500	1.7500	1.7500	1.7500	+45.833%	9	352	-8.571%
2025-11-06	1.2000	1.2000	1.2000	1.2000	-28.571%	1	352	+33.333%
2025-11-05	1.6800	1.6800	1.6800	1.6800	+8.387%	1	352	-4.762%
2025-10-27	1.5500	1.7500	1.5500	1.5500	-3.125%	66	327	+3.226%
2025-10-24	1.6000	1.6000	1.6000	1.6000	-3.030%	1	327	0.000%
2025-10-22	1.6500	1.7500	1.5200	1.6500	+6.452%	95	327	-3.030%
2025-10-21	2.8000	2.8000	1.5500	1.5500	0.000%	5	410	+3.226%
2025-10-20	1.5500	1.5500	1.5500	1.5500	+1.974%	5	407	+3.226%
2025-10-17	1.5200	1.5200	1.5200	1.5200	+8.571%	2	402	+5.263%
2025-10-14	1.5000	1.5000	1.4000	1.4000	-6.667%	50	402	+14.286%
2025-10-13	1.4800	1.5000	1.4800	1.5000	-3.226%	102	402	+6.667%
2025-10-10	1.5500	1.6000	1.5400	1.5500	+3.333%	35	307	+3.226%
2025-10-09	1.5500	1.5500	1.5000	1.5000	+4.895%	125	294	+6.667%
2025-10-08	1.4300	1.4300	1.4300	1.4300	-7.143%	3	169	+11.888%
2025-10-07	1.6000	1.6000	1.5400	1.5400	+6.207%	15	166	+3.896%
2025-10-06	1.5000	1.7000	1.4500	1.4500	0.000%	107	168	+10.345%
2025-10-03	1.5500	1.5500	1.4400	1.4500	-14.706%	20	66	+10.345%
2025-10-02	1.7000	1.7000	1.7000	1.7000	-8.108%	2	46	-5.882%
2025-09-30	1.7300	1.8500	1.5500	1.8500	+105.556%	24	46	-13.514%
2025-09-25	0.9000	0.9000	0.9000	0.9000	-43.750%	1	23	+77.778%
2025-09-22	1.5900	1.6000	1.5900	1.6000	+3.226%	22	23	0.000%
2025-09-18	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	+3.226%

.dark-mode .pJpqP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJpqP3{ color: #333333; background-color: white; border: 2px solid #333333; }RZLV20280121P3RZLV Jan 21 2028 3.00 Put (RZLV280121P00003000)option OPRA

RZLV20280121P3
RZLV Jan 21 2028 3.00 Put (RZLV280121P00003000)
option OPRA