Dark

Z20260116C35
Z Jan 16 2026 35.00 Call (Z260116C00035000)
option OPRA

Inactive

Dec 18, 2025

32.50-2.985%(-1.00)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-18	32.5000	32.5000	32.5000	32.5000	-2.985%	3	149	0.000%
2025-12-15	33.5000	33.5000	33.5000	33.5000	-15.638%	5	152	-2.985%
2025-12-05	39.8000	39.8000	39.7100	39.7100	+0.864%	8	157	-18.157%
2025-11-26	39.4400	39.4400	39.3700	39.3700	+4.680%	2	159	-17.450%
2025-11-25	37.6100	37.6100	37.6100	37.6100	+3.780%	5	159	-13.587%
2025-11-21	35.9400	36.4500	35.2000	36.2400	-33.075%	151	159	-10.320%
2025-09-11	54.1500	54.1500	54.1500	54.1500	-3.562%	1	268	-39.982%
2025-09-08	56.1500	56.1500	56.1500	56.1500	+17.690%	5	269	-42.119%
2025-09-02	47.7100	47.7100	47.7100	47.7100	-4.941%	6	265	-31.880%
2025-08-18	50.1900	50.1900	50.1900	50.1900	+11.832%	5	265	-35.246%
2025-08-11	44.8800	44.8800	44.8800	44.8800	+4.591%	3	265	-27.585%
2025-07-15	42.9100	42.9100	42.9100	42.9100	+17.723%	1	262	-24.260%
2025-06-30	36.4500	36.4500	36.4500	36.4500	+1.816%	1	263	-10.837%
2025-06-27	35.8000	35.8000	35.8000	35.8000	+3.022%	1	263	-9.218%
2025-06-20	34.7500	34.7500	34.7500	34.7500	-1.975%	80	264	-6.475%
2025-05-07	35.4500	35.4500	35.4500	35.4500	+6.777%	1	224	-8.322%
2025-04-23	33.2000	33.2000	33.2000	33.2000	+8.143%	1	224	-2.108%
2025-04-17	30.7000	30.7000	30.7000	30.7000	-3.550%	1	225	+5.863%
2025-04-07	31.8300	31.8300	31.8300	31.8300	-12.048%	1	225	+2.105%
2025-04-03	36.1900	36.1900	36.1900	36.1900	+0.808%	1	225	-10.196%
2025-03-31	35.9000	35.9000	35.9000	35.9000	-5.898%	1	226	-9.471%
2025-03-21	38.1500	38.1500	38.1500	38.1500	-4.506%	2	226	-14.810%
2025-03-20	39.9500	39.9500	39.9500	39.9500	+1.654%	2	227	-18.648%
2025-03-10	39.3000	39.3000	39.3000	39.3000	-1.750%	1	229	-17.303%
2025-03-04	40.0000	40.0000	40.0000	40.0000	-4.762%	5	235	-18.750%
2025-02-28	42.0000	42.0000	42.0000	42.0000	-20.152%	10	235	-22.619%
2024-11-27	52.6000	52.6000	52.6000	52.6000	+3.036%	1	240	-38.213%
2024-11-22	51.0500	51.0500	51.0500	51.0500	+2.100%	4	240	-36.337%
2024-11-21	50.0000	50.0000	50.0000	50.0000	+19.760%	1	243	-35.000%
2024-11-11	41.7500	41.7500	41.7500	41.7500	-0.120%	1	243	-22.156%
2024-11-08	41.8000	41.8000	41.8000	41.8000	+2.577%	2	243	-22.249%
2024-11-07	40.7500	40.7500	40.7500	40.7500	+39.842%	1	244	-20.245%
2024-10-24	29.1400	29.1400	29.1400	29.1400	-6.000%	3	244	+11.531%
2024-10-07	31.0000	31.0000	31.0000	31.0000	-9.224%	1	247	+4.839%
2024-09-27	34.6000	34.6000	34.1500	34.1500	-1.727%	4	246	-4.832%
2024-09-26	34.7500	34.7500	34.7500	34.7500	-1.558%	2	246	-6.475%
2024-09-25	35.3000	35.3000	35.3000	35.3000	-0.423%	7	246	-7.932%
2024-09-24	35.4500	35.4500	35.4500	35.4500	-1.936%	1	246	-8.322%
2024-09-23	36.1500	36.1500	36.1500	36.1500	+1.261%	1	246	-10.097%
2024-09-20	35.7000	35.7000	35.7000	35.7000	-2.326%	22	246	-8.964%
2024-09-19	36.4000	36.5500	36.4000	36.5500	+14.505%	2	246	-11.081%
2024-09-18	31.9200	31.9200	31.9200	31.9200	+2.013%	2	246	+1.817%
2024-09-17	32.1000	32.3000	31.2000	31.2900	-0.350%	7	246	+3.867%
2024-09-16	30.5000	31.4000	29.2000	31.4000	+9.408%	17	246	+3.503%
2024-09-13	28.7000	28.7000	28.7000	28.7000	+10.597%	10	261	+13.240%
2024-09-12	25.9500	25.9500	25.9500	25.9500	+1.170%	1	266	+25.241%
2024-09-11	25.6000	25.6500	25.6000	25.6500	+9.149%	6	266	+26.706%
2024-09-03	23.9500	23.9500	23.5000	23.5000	-9.962%	4	268	+38.298%
2024-08-29	26.1000	26.1000	26.1000	26.1000	0.000%	3	268	+24.521%
2024-08-28	25.6000	26.1000	25.6000	26.1000	-3.154%	3	271	+24.521%
2024-08-27	26.9500	26.9500	26.9500	26.9500	+4.457%	1	271	+20.594%
2024-08-23	25.5000	25.9500	25.5000	25.8000	+4.242%	8	271	+25.969%
2024-08-19	23.9500	25.1600	23.9500	24.7500	+7.375%	16	273	+31.313%
2024-08-16	23.0500	23.0500	23.0500	23.0500	-0.432%	4	285	+40.998%
2024-08-15	23.6500	23.6500	22.9500	23.1500	+4.279%	7	283	+40.389%
2024-08-09	21.5000	22.2000	21.5000	22.2000	+10.448%	12	288	+46.396%
2024-08-08	19.3000	20.3000	19.3000	20.1000	+40.070%	22	293	+61.692%
2024-08-07	14.5000	14.5000	14.3500	14.3500	-7.598%	10	315	+126.481%
2024-08-06	15.6000	15.6000	15.5300	15.5300	+1.836%	2	305	+109.272%
2024-08-05	15.7000	15.7000	15.2500	15.2500	-4.688%	10	306	+113.115%
2024-08-02	16.0000	16.0000	16.0000	16.0000	-5.882%	10	296	+103.125%
2024-08-01	17.0000	17.0000	17.0000	17.0000	-11.642%	15	291	+91.176%
2024-07-24	19.2500	19.2500	19.2400	19.2400	-12.545%	5	276	+68.919%
2024-07-23	21.5800	22.0000	21.5800	22.0000	+15.789%	5	271	+47.727%
2024-07-09	19.0000	19.0000	19.0000	19.0000	+9.510%	3	273	+71.053%
2024-07-03	17.3500	17.3500	17.3500	17.3500	+3.892%	3	273	+87.320%
2024-07-02	16.7000	16.7000	16.7000	16.7000	-1.765%	5	273	+94.611%
2024-07-01	17.0000	17.0000	17.0000	17.0000	-5.556%	5	263	+91.176%
2024-06-27	18.0000	18.0000	18.0000	18.0000	-7.598%	3	263	+80.556%
2024-06-12	19.4800	19.4800	19.4800	19.4800	+32.517%	1	260	+66.838%
2024-06-07	14.7000	14.7000	14.7000	14.7000	+14.844%	8	259	+121.088%
2024-05-30	12.8000	12.8000	12.8000	12.8000	+2.400%	5	263	+153.906%
2024-05-29	12.5000	12.5000	12.5000	12.5000	-24.517%	2	266	+160.000%
2024-05-17	16.5600	16.5600	16.5600	16.5600	-1.838%	4	266	+96.256%
2024-05-16	16.8700	16.8700	16.8500	16.8700	+15.390%	6	264	+92.650%
2024-05-08	14.6200	14.6200	14.6200	14.6200	+6.327%	1	258	+122.298%
2024-05-03	13.7500	13.7500	13.7500	13.7500	-8.333%	2	257	+136.364%
2024-05-01	15.0000	15.0000	15.0000	15.0000	-7.121%	1	257	+116.667%
2024-04-30	16.1500	16.1500	16.1500	16.1500	-2.121%	2	256	+101.238%
2024-04-17	16.5000	16.5000	16.5000	16.5000	+2.932%	10	254	+96.970%
2024-04-16	16.0300	16.0300	16.0300	16.0300	-16.073%	5	244	+102.745%
2024-03-18	19.1000	19.1000	19.1000	19.1000	-32.053%	1	239	+70.157%
2024-03-12	28.1100	28.1100	28.1100	28.1100	+0.465%	2	239	+15.617%
2024-03-01	28.0100	28.0100	27.9800	27.9800	+4.209%	6	241	+16.154%
2024-02-28	26.8500	26.8500	26.8500	26.8500	+7.615%	2	244	+21.043%
2024-02-23	24.9500	24.9500	24.9500	24.9500	-15.852%	2	244	+30.261%
2024-02-15	29.6500	29.6500	29.6500	29.6500	+8.529%	1	245	+9.612%
2024-02-05	27.4000	27.4000	27.3200	27.3200	-7.296%	4	244	+18.960%
2024-01-30	29.4700	29.4700	29.4700	29.4700	+7.949%	2	244	+10.282%
2024-01-24	27.3000	27.3000	27.3000	27.3000	+4.000%	2	246	+19.048%
2024-01-23	26.2500	26.2500	26.2500	26.2500	+1.744%	1	244	+23.810%
2024-01-19	25.8000	25.8000	25.8000	25.8000	+7.455%	1	243	+25.969%
2024-01-18	24.0000	24.0100	24.0000	24.0100	-10.909%	3	242	+35.360%
2024-01-09	26.9500	26.9500	26.9500	26.9500	+4.255%	1	242	+20.594%
2024-01-04	25.8500	25.8500	25.8500	25.8500	-3.220%	1	242	+25.725%
2023-12-14	26.7100	26.7100	26.7100	26.7100	+38.394%	1	243	+21.677%
2023-12-07	19.3000	19.3000	19.3000	19.3000	+14.201%	1	244	+68.394%
2023-12-04	16.9000	16.9000	16.9000	16.9000	+14.966%	3	245	+92.308%
2023-11-24	14.7000	14.7000	14.7000	14.7000	+12.214%	1	248	+121.088%
2023-11-21	13.7000	13.7000	13.1000	13.1000	-4.380%	20	248	+148.092%
2023-11-20	14.2800	14.4400	13.7000	13.7000	-7.744%	19	238	+137.226%
2023-11-17	14.2300	15.0900	13.8200	14.8500	+5.769%	217	222	+118.855%
2023-11-14	14.0400	14.0400	14.0400	14.0400	+7.422%	3	9	+131.481%
2023-11-09	13.0700	13.0700	13.0700	13.0700	-3.185%	1	6	+148.661%
2023-11-08	13.5000	13.5000	13.5000	13.5000	0.000%	1	6	+140.741%
2023-11-03	13.0000	13.5000	13.0000	13.5000	+6.299%	2	5	+140.741%
2023-11-02	12.7000	12.7000	12.7000	12.7000	+4.785%	1	3	+155.906%
2023-11-01	12.1200	12.1200	12.1200	12.1200	-10.222%	1	2	+168.152%
2023-10-31	13.5000	13.5000	13.5000	13.5000	0.000%	2	2	+140.741%