Dark

Z20260821C45
Z Aug 21 2026 45.00 Call (Z260821C00045000)
option OPRA

EOD

Aug 3, 2026

0.3000+30.435%(+0.0700)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3000	0.3100	0.2000	0.3000	+30.435%	44	2,097	0.000%
2026-07-31	0.1700	0.2300	0.1700	0.2300	+53.333%	4	2,095	+30.435%
2026-07-30	0.1300	0.1500	0.1300	0.1500	-50.000%	145	2,092	+100.000%
2026-07-29	0.1700	0.3000	0.1700	0.3000	+50.000%	29	2,064	0.000%
2026-07-28	0.2000	0.2000	0.1900	0.2000	+11.111%	55	2,074	+50.000%
2026-07-27	0.2000	0.2000	0.1000	0.1800	+80.000%	14	2,079	+66.667%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	7	2,078	+200.000%
2026-07-23	0.1500	0.1500	0.1000	0.1000	0.000%	15	2,080	+200.000%
2026-07-22	0.1000	0.2100	0.1000	0.1000	-47.368%	9	2,073	+200.000%
2026-07-21	0.2500	0.2500	0.1800	0.1900	-36.667%	18	2,077	+57.895%
2026-07-20	0.3700	0.3900	0.3000	0.3000	-25.000%	9	2,090	0.000%
2026-07-17	0.3500	0.4100	0.3500	0.4000	-9.091%	38	2,093	-25.000%
2026-07-16	0.4500	0.5000	0.3500	0.4400	+10.000%	23	2,091	-31.818%
2026-07-15	0.3000	0.5000	0.3000	0.4000	+21.212%	43	2,108	-25.000%
2026-07-14	0.3000	0.3700	0.3000	0.3300	-17.500%	74	2,134	-9.091%
2026-07-13	0.3000	0.4000	0.3000	0.4000	-11.111%	20	2,143	-25.000%
2026-07-10	0.5300	0.5300	0.4000	0.4500	-15.094%	7	2,134	-33.333%
2026-07-09	0.4500	0.5500	0.4000	0.5300	+32.500%	50	2,136	-43.396%
2026-07-08	0.4300	0.4300	0.3000	0.4000	-24.528%	41	2,173	-25.000%
2026-07-07	0.6500	0.7500	0.5300	0.5300	-11.667%	21	2,155	-43.396%
2026-07-06	0.6000	0.6000	0.5200	0.6000	-7.692%	25	2,145	-50.000%
2026-07-02	0.5400	0.6500	0.5400	0.6500	+8.333%	56	2,176	-53.846%
2026-07-01	0.4500	0.7000	0.4500	0.6000	+57.895%	36	2,176	-50.000%
2026-06-30	0.3000	0.4000	0.3000	0.3800	-7.317%	56	2,178	-21.053%
2026-06-29	0.4500	0.4500	0.3000	0.4100	-2.381%	16	2,210	-26.829%
2026-06-26	0.2800	0.4200	0.2800	0.4200	+40.000%	18	2,211	-28.571%
2026-06-25	0.3500	0.3500	0.2500	0.3000	-33.333%	259	2,201	0.000%
2026-06-24	0.3000	0.5000	0.3000	0.4500	+12.500%	69	2,435	-33.333%
2026-06-23	0.3800	0.4600	0.3500	0.4000	0.000%	218	2,398	-25.000%
2026-06-22	0.6600	0.6600	0.4000	0.4000	-45.205%	179	2,254	-25.000%
2026-06-18	0.7000	0.7500	0.6500	0.7300	+4.286%	978	1,300	-58.904%
2026-06-17	0.9000	1.1000	0.7000	0.7000	-22.222%	95	1,300	-57.143%
2026-06-16	0.8500	1.0000	0.7000	0.9000	+7.143%	96	1,300	-66.667%
2026-06-15	1.0000	1.2000	0.7900	0.8400	-1.176%	198	1,113	-64.286%
2026-06-12	0.9000	0.9500	0.8000	0.8500	-10.526%	32	1,113	-64.706%
2026-06-11	1.1200	1.4800	0.8000	0.9500	-26.923%	521	1,113	-68.421%
2026-06-10	1.8000	1.8000	1.2800	1.3000	-23.077%	31	863	-76.923%
2026-06-09	1.9000	1.9300	1.5400	1.6900	+5.625%	55	850	-82.249%
2026-06-08	1.7000	1.7300	1.4000	1.6000	-8.571%	54	848	-81.250%
2026-06-05	2.1500	2.1500	1.6000	1.7500	-19.725%	61	843	-82.857%
2026-06-04	2.1500	2.5500	2.0000	2.1800	+17.838%	121	861	-86.239%
2026-06-03	2.3500	2.4500	1.7000	1.8500	-19.565%	195	856	-83.784%
2026-06-02	1.9000	2.6000	1.7500	2.3000	+19.171%	505	788	-86.957%
2026-06-01	1.5000	1.9900	1.5000	1.9300	+16.970%	41	400	-84.456%
2026-05-29	1.6600	1.6600	1.6500	1.6500	-1.198%	3	378	-81.818%
2026-05-28	1.6000	1.6700	1.6000	1.6700	-11.170%	11	378	-82.036%
2026-05-27	2.1500	2.1500	1.8500	1.8800	+16.049%	234	389	-84.043%
2026-05-22	1.6600	1.6600	1.6200	1.6200	+8.000%	18	244	-81.481%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-7.975%	2	237	-80.000%
2026-05-20	1.6100	1.7000	1.6100	1.6300	+1.875%	57	237	-81.595%
2026-05-19	1.5500	1.6000	1.5500	1.6000	-20.000%	11	181	-81.250%
2026-05-18	2.0200	2.1500	2.0000	2.0000	-4.762%	45	181	-85.000%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-12.500%	5	181	-85.714%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-4.762%	1	142	-87.500%
2026-05-13	2.6500	2.7200	2.5200	2.5200	-14.576%	76	142	-88.095%
2026-05-12	2.9700	2.9700	2.9500	2.9500	-12.979%	10	142	-89.831%
2026-05-11	3.8000	3.8000	3.3900	3.3900	-7.629%	7	142	-91.150%
2026-05-08	3.9000	3.9000	3.6700	3.6700	-28.039%	3	108	-91.826%
2026-05-07	4.3600	5.5000	4.3600	5.1000	-16.938%	45	106	-94.118%
2026-05-06	5.9000	6.2000	5.9000	6.1400	+6.969%	27	87	-95.114%
2026-05-05	5.9500	5.9500	5.7400	5.7400	-1.034%	3	65	-94.774%
2026-04-29	6.1000	6.1000	5.8000	5.8000	-19.444%	3	64	-94.828%
2026-04-27	7.2000	7.2000	7.2000	7.2000	-1.370%	1	61	-95.833%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-8.750%	2	60	-95.890%
2026-04-20	7.6600	8.0000	7.6600	8.0000	+0.629%	5	62	-96.250%
2026-04-17	7.5000	7.9500	7.5000	7.9500	+30.328%	6	61	-96.226%
2026-04-15	6.0000	6.1000	6.0000	6.1000	+45.238%	14	65	-95.082%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+1.205%	6	63	-92.857%
2026-04-10	4.1500	4.1500	4.1500	4.1500	-8.791%	1	57	-92.771%
2026-04-09	4.7000	4.7000	4.4000	4.5500	-10.784%	6	56	-93.407%
2026-04-06	5.1000	5.1000	5.1000	5.1000	+2.000%	1	51	-94.118%
2026-04-02	5.3000	5.3000	5.0000	5.0000	-3.846%	2	49	-94.000%
2026-04-01	5.0400	5.2000	5.0000	5.2000	-3.704%	8	49	-94.231%
2026-03-31	5.4200	5.5500	4.9000	5.4000	-18.182%	6	47	-94.444%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-0.752%	1	42	-95.455%
2026-03-24	6.6500	6.6500	6.6500	6.6500	-12.730%	1	41	-95.489%
2026-03-18	7.6200	7.6200	7.6200	7.6200	-0.392%	1	40	-96.063%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+17.152%	1	40	-96.078%
2026-03-16	6.5300	6.5300	6.5300	6.5300	+10.118%	10	40	-95.406%
2026-03-12	6.4700	6.4700	5.9300	5.9300	-16.243%	15	40	-94.941%
2026-03-11	7.0800	7.0800	7.0800	7.0800	-0.282%	9	49	-95.763%
2026-03-10	7.2000	7.2000	7.1000	7.1000	-9.669%	15	40	-95.775%
2026-03-06	7.8600	7.8600	7.8600	7.8600	-12.375%	1	39	-96.183%
2026-03-05	8.9700	8.9700	8.9700	8.9700	+8.727%	1	38	-96.656%
2026-03-04	8.2500	8.2500	8.2500	8.2500	+6.452%	1	39	-96.364%
2026-02-23	7.8000	7.8000	7.7500	7.7500	+7.639%	7	38	-96.129%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+1.408%	7	31	-95.833%
2026-02-13	6.6000	7.1000	6.4500	7.1000	-8.974%	4	27	-95.775%
2026-02-11	8.0000	8.0000	7.2200	7.8000	0.000%	27	27	-96.154%