Dark

Z20260821C32.5
Z Aug 21 2026 32.50 Call (Z260821C00032500)
option OPRA

EOD

Aug 3, 2026

3.64+7.059%(+0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.1300	4.2100	3.6400	3.6400	+7.059%	10	1,158	0.000%
2026-07-31	3.2600	3.4000	3.0000	3.4000	+13.333%	36	1,159	+7.059%
2026-07-30	2.6500	3.0000	2.2500	3.0000	-11.765%	10	1,156	+21.333%
2026-07-29	3.0000	3.9000	3.0000	3.4000	+3.030%	11	1,151	+7.059%
2026-07-28	2.6700	3.3000	2.6700	3.3000	+21.324%	119	1,153	+10.303%
2026-07-27	2.3000	2.7500	2.2000	2.7200	+39.487%	133	1,102	+33.824%
2026-07-24	1.4500	1.9500	1.4500	1.9500	+32.653%	62	1,083	+86.667%
2026-07-23	1.9000	1.9000	1.3800	1.4700	-36.087%	225	1,056	+147.619%
2026-07-22	2.2500	2.4500	2.0600	2.3000	-8.000%	46	847	+58.261%
2026-07-21	2.6500	2.6900	2.4500	2.5000	-21.630%	24	824	+45.600%
2026-07-20	3.5000	3.5000	3.0100	3.1900	-5.341%	7	810	+14.107%
2026-07-17	3.8000	3.8000	3.2900	3.3700	-14.684%	14	812	+8.012%
2026-07-16	3.7900	3.9500	3.6000	3.9500	+9.722%	7	802	-7.848%
2026-07-15	3.5000	4.0000	3.1600	3.6000	+16.129%	43	803	+1.111%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+9.929%	71	779	+17.419%
2026-07-13	2.8500	3.1000	2.8200	2.8200	-7.237%	36	708	+29.078%
2026-07-10	3.5600	3.5600	3.0000	3.0400	-11.884%	463	686	+19.737%
2026-07-09	3.3000	3.4500	3.3000	3.4500	+30.189%	5	263	+5.507%
2026-07-08	3.2400	3.2400	2.6500	2.6500	-38.372%	21	264	+37.358%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+8.861%	1	248	-15.349%
2026-07-02	3.9500	3.9500	3.9500	3.9500	-1.250%	2	246	-7.848%
2026-07-01	3.9000	4.0000	3.9000	4.0000	+60.000%	3	246	-9.000%
2026-06-30	2.3000	2.5100	2.3000	2.5000	-19.355%	105	249	+45.600%
2026-06-29	2.8200	3.1000	2.8100	3.1000	+14.815%	31	249	+17.419%
2026-06-26	2.2500	2.7500	2.2500	2.7000	+22.172%	65	262	+34.815%
2026-06-25	2.5000	2.5000	2.2100	2.2100	-22.456%	16	234	+64.706%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+12.648%	1	221	+27.719%
2026-06-23	2.5000	2.5300	2.4500	2.5300	0.000%	19	221	+43.874%
2026-06-22	3.1000	3.3900	2.5000	2.5300	-33.421%	70	206	+43.874%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-3.797%	12	156	-4.211%
2026-06-17	4.7000	5.0000	3.9500	3.9500	-8.565%	17	156	-7.848%
2026-06-16	4.1900	4.5000	4.0000	4.3200	+10.204%	149	156	-15.741%
2026-06-15	4.8800	4.9000	3.9200	3.9200	-2.000%	7	27	-7.143%
2026-06-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	27	-9.000%
2026-06-11	4.0000	4.0000	3.9000	4.0000	-23.077%	17	27	-9.000%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-18.750%	1	13	-30.000%
2026-06-09	6.4000	6.4000	6.4000	6.4000	+9.402%	3	13	-43.125%
2026-06-08	5.8500	5.8500	5.8500	5.8500	-16.069%	1	10	-37.778%
2026-06-02	6.0000	7.1000	6.0000	6.9700	-40.982%	8	9	-47.776%
2026-04-01	11.8100	11.8100	11.8100	11.8100	0.000%	1	1	-69.179%