Dark

Z20270115C100
Z Jan 15 2027 100.00 Call (Z270115C00100000)
option OPRA

Inactive

Jul 15, 2026

0.0700-53.333%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0700	0.0700	0.0700	0.0700	-53.333%	4	1,011	0.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-46.429%	289	1,013	-53.333%
2026-06-18	0.2800	0.2800	0.2800	0.2800	+40.000%	5	978	-75.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-4.762%	8	978	-65.000%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-40.000%	1	978	-66.667%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-12.500%	1	978	-80.000%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+33.333%	1	978	-82.500%
2026-05-15	0.3000	0.3000	0.3000	0.3000	0.000%	2	977	-76.667%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-25.000%	1	975	-76.667%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-27.273%	12	974	-82.500%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-23.611%	46	975	-87.273%
2026-04-30	0.7200	0.7200	0.7200	0.7200	-15.294%	11	985	-90.278%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+88.889%	1	974	-91.765%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-42.308%	3	975	-84.444%
2026-03-17	0.7800	0.7800	0.7800	0.7800	0.000%	8	978	-91.026%
2026-03-11	0.7800	0.7800	0.7800	0.7800	-10.345%	10	978	-91.026%
2026-03-04	0.8700	0.8700	0.8700	0.8700	+10.127%	10	968	-91.954%
2026-02-23	0.7900	0.8000	0.7900	0.7900	-1.250%	31	968	-91.139%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-11.111%	1	937	-91.250%
2026-02-11	1.9700	1.9700	0.9000	0.9000	-60.000%	2	937	-92.222%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-25.000%	3	937	-96.889%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-21.053%	2	940	-97.667%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-11.628%	2	938	-98.158%
2026-01-23	4.3000	4.3000	4.3000	4.3000	+3.865%	3	936	-98.372%
2026-01-22	4.1400	4.1400	4.1400	4.1400	-7.795%	2	933	-98.309%
2026-01-16	4.4900	4.4900	4.4900	4.4900	-16.852%	3	936	-98.441%
2026-01-09	5.4000	5.4000	5.4000	5.4000	+54.286%	1	936	-98.704%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-16.268%	1	936	-98.000%
2026-01-05	4.1800	4.1800	4.1800	4.1800	+1.951%	1	935	-98.325%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-8.889%	6	935	-98.293%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-1.099%	50	886	-98.444%
2025-12-26	4.5500	4.5500	4.5500	4.5500	-9.000%	50	886	-98.462%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+6.383%	1	835	-98.600%
2025-12-23	4.5000	4.7000	4.5000	4.7000	-1.674%	30	835	-98.511%
2025-12-18	4.8000	4.8600	4.6500	4.7800	-15.098%	4	816	-98.536%
2025-12-17	5.5000	5.6300	5.5000	5.6300	+34.048%	20	815	-98.757%
2025-12-15	4.2000	4.2000	4.2000	4.2000	-36.364%	10	795	-98.333%
2025-12-09	6.6000	6.6000	6.6000	6.6000	-8.840%	2	793	-98.939%
2025-12-04	7.2400	7.2400	7.2400	7.2400	+6.942%	1	791	-99.033%
2025-11-25	6.5000	6.7700	6.5000	6.7700	+9.194%	2	790	-98.966%
2025-11-24	6.0900	6.2000	6.0900	6.2000	+22.772%	6	788	-98.871%
2025-11-21	5.0500	5.0500	5.0500	5.0500	-1.942%	5	783	-98.614%
2025-11-18	5.0000	5.1500	5.0000	5.1500	-2.830%	6	778	-98.641%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-14.516%	10	784	-98.679%
2025-11-13	6.2000	6.2000	6.2000	6.2000	-1.587%	50	774	-98.871%
2025-11-12	6.3000	6.3000	6.3000	6.3000	-12.256%	1	760	-98.889%
2025-11-10	7.1800	7.1800	7.1800	7.1800	+5.588%	6	760	-99.025%
2025-11-07	6.8000	6.8000	6.8000	6.8000	-2.857%	30	754	-98.971%
2025-11-06	6.9100	7.0000	6.9100	7.0000	0.000%	2	754	-99.000%
2025-11-05	7.0000	7.0000	7.0000	7.0000	-6.040%	20	754	-99.000%
2025-11-04	7.4500	7.4500	7.4500	7.4500	-12.559%	4	754	-99.060%
2025-11-03	8.5200	8.5200	8.5200	8.5200	+29.091%	1	753	-99.178%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-26.257%	2	753	-98.939%
2025-10-28	9.0000	9.0000	8.9000	8.9500	-6.771%	9	753	-99.218%
2025-10-22	9.6000	9.6000	9.6000	9.6000	+14.970%	1	751	-99.271%
2025-10-15	8.2400	8.3500	8.0000	8.3500	+1.212%	19	751	-99.162%
2025-10-14	7.9000	8.2500	7.9000	8.2500	+26.923%	14	766	-99.152%
2025-10-13	6.4500	6.5000	6.4000	6.5000	0.000%	11	772	-98.923%
2025-10-10	6.8500	6.8500	6.5000	6.5000	-4.412%	5	767	-98.923%
2025-10-09	6.9500	7.0500	6.8000	6.8000	-8.725%	9	766	-98.971%
2025-10-08	7.3000	7.9000	7.0000	7.4500	-1.325%	11	766	-99.060%
2025-10-07	7.4400	7.5500	7.2000	7.5500	-7.927%	4	762	-99.073%
2025-10-06	8.3000	10.6000	8.1500	8.2000	-12.299%	22	762	-99.146%
2025-10-03	9.3500	9.3500	9.3500	9.3500	+14.724%	1	763	-99.251%
2025-10-02	8.1500	8.1500	8.1500	8.1500	+3.165%	2	763	-99.141%
2025-10-01	8.0600	8.5000	7.9000	7.9000	-12.222%	35	763	-99.114%
2025-09-30	9.9000	9.9000	8.9500	9.0000	-9.548%	8	773	-99.222%
2025-09-29	9.0500	9.9500	9.0500	9.9500	+0.505%	26	767	-99.296%
2025-09-24	9.9000	9.9000	9.9000	9.9000	+4.762%	1	742	-99.293%
2025-09-23	10.0000	10.0000	9.4500	9.4500	-13.303%	3	743	-99.259%
2025-09-22	11.5000	11.5000	10.9000	10.9000	-19.438%	508	742	-99.358%
2025-09-19	14.2000	14.2000	13.5300	13.5300	-11.045%	5	842	-99.483%
2025-09-17	15.9000	16.2000	15.2100	15.2100	+12.667%	5	844	-99.540%
2025-09-16	13.5000	13.5000	13.5000	13.5000	+3.926%	5	844	-99.481%
2025-09-15	13.3000	13.3000	12.8100	12.9900	-6.209%	22	839	-99.461%
2025-09-12	13.9500	13.9500	13.6500	13.8500	-3.819%	13	845	-99.495%
2025-09-11	12.5000	14.4000	12.5000	14.4000	+6.667%	2	834	-99.514%
2025-09-09	14.1000	14.1000	13.5000	13.5000	-8.163%	2	834	-99.481%
2025-09-08	14.7700	14.7700	14.7000	14.7000	+45.401%	2	832	-99.524%
2025-09-02	10.1000	10.1100	10.1000	10.1100	-14.539%	6	831	-99.308%
2025-08-29	11.7000	11.8300	11.4900	11.8300	-0.672%	10	830	-99.408%
2025-08-28	11.5500	11.9100	11.5500	11.9100	+4.474%	8	830	-99.412%
2025-08-27	11.4000	11.4000	11.4000	11.4000	-10.518%	1	825	-99.386%
2025-08-26	13.5000	13.5000	12.7400	12.7400	-3.485%	7	824	-99.451%
2025-08-25	12.9000	13.2000	12.9000	13.2000	+7.755%	8	826	-99.470%
2025-08-22	12.2000	12.2500	12.1000	12.2500	+35.809%	5	827	-99.429%
2025-08-20	10.0000	10.0000	9.0200	9.0200	-25.455%	21	827	-99.224%
2025-08-15	12.0000	12.1000	12.0000	12.1000	+9.502%	2	819	-99.421%
2025-08-13	9.8000	11.0500	9.8000	11.0500	+16.931%	4	821	-99.367%
2025-08-12	9.1300	9.6700	9.1300	9.4500	+6.780%	16	820	-99.259%
2025-08-11	8.9800	9.0200	8.8500	8.8500	-11.055%	7	831	-99.209%
2025-08-08	9.9500	9.9500	9.9500	9.9500	-13.853%	1	831	-99.296%
2025-08-07	13.0000	13.0000	11.5500	11.5500	-9.412%	3	831	-99.394%
2025-08-06	12.5000	12.7500	12.5000	12.7500	+7.595%	6	832	-99.451%
2025-08-05	11.8500	11.8500	11.8500	11.8500	+0.254%	5	833	-99.409%
2025-08-04	11.8000	11.9000	11.8000	11.8200	+23.125%	8	833	-99.408%
2025-08-01	9.6000	9.6000	9.6000	9.6000	+1.587%	1	831	-99.271%
2025-07-31	9.5000	9.5000	9.4500	9.4500	-9.742%	3	831	-99.259%
2025-07-30	10.3600	10.4700	10.3600	10.4700	-6.434%	2	834	-99.331%
2025-07-28	11.1900	11.1900	11.1900	11.1900	-1.410%	1	834	-99.374%
2025-07-23	10.8500	11.3500	10.8500	11.3500	+20.745%	4	834	-99.383%
2025-07-18	9.4000	9.4000	9.4000	9.4000	0.000%	10	836	-99.255%
2025-07-16	8.6000	9.4000	8.6000	9.4000	+0.535%	5	836	-99.255%
2025-07-11	9.3500	9.3500	9.3500	9.3500	+16.729%	1	834	-99.251%
2025-07-09	7.9300	8.0100	7.9300	8.0100	+20.451%	2	834	-99.126%
2025-07-08	6.6500	6.6500	6.6500	6.6500	-5.000%	1	834	-98.947%
2025-07-07	7.0000	7.0000	7.0000	7.0000	+14.754%	20	834	-99.000%
2025-07-02	6.1000	6.1000	6.1000	6.1000	-8.271%	1	834	-98.852%
2025-06-09	6.6500	6.6500	6.6500	6.6500	+2.308%	11	834	-98.947%
2025-06-04	6.5000	6.5000	6.5000	6.5000	+16.071%	1	822	-98.923%
2025-06-02	5.6000	5.6000	5.6000	5.6000	+2.752%	1	822	-98.750%
2025-05-29	5.4500	5.4500	5.4500	5.4500	-7.627%	8	821	-98.716%
2025-05-23	5.7100	5.9000	5.7100	5.9000	+9.259%	82	785	-98.814%
2025-05-22	5.4000	5.4000	5.4000	5.4000	-27.517%	1	785	-98.704%
2025-05-12	7.2900	7.4500	7.2900	7.4500	+13.394%	15	786	-99.060%
2025-05-09	6.5700	6.5700	6.5700	6.5700	-10.246%	10	786	-98.935%
2025-05-02	7.3200	7.3200	7.3200	7.3200	+28.421%	10	786	-99.044%
2025-04-22	5.7000	5.7000	5.7000	5.7000	-11.628%	1	781	-98.772%
2025-04-10	6.4500	6.4500	6.4500	6.4500	-3.731%	1	781	-98.915%
2025-04-09	5.6000	6.7000	5.6000	6.7000	+6.349%	21	782	-98.955%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-17.105%	1	771	-98.889%
2025-04-07	7.6000	7.6000	7.6000	7.6000	-16.022%	2	771	-99.079%
2025-04-04	8.6000	9.0500	8.6000	9.0500	+9.036%	22	771	-99.227%
2025-04-03	8.2000	8.3000	8.2000	8.3000	0.000%	2	781	-99.157%
2025-04-01	8.3000	8.3000	8.3000	8.3000	-7.778%	1	782	-99.157%
2025-03-27	9.0000	9.0000	9.0000	9.0000	-16.667%	1	781	-99.222%
2025-03-24	10.8000	10.8000	10.8000	10.8000	+10.204%	1	782	-99.352%
2025-03-21	9.8000	9.8000	9.8000	9.8000	-1.010%	2	781	-99.286%
2025-03-20	9.5000	9.9000	9.5000	9.9000	+0.101%	2	782	-99.293%
2025-03-19	9.8900	9.8900	9.8900	9.8900	+3.021%	1	782	-99.292%
2025-03-18	9.6000	9.6000	9.6000	9.6000	-3.518%	1	782	-99.271%
2025-03-14	9.6500	9.9500	9.6500	9.9500	-1.192%	4	783	-99.296%
2025-03-11	9.9800	10.1800	9.9800	10.0700	-13.562%	116	782	-99.305%
2025-03-10	11.6500	11.6500	11.6500	11.6500	-2.917%	1	773	-99.399%
2025-03-07	12.0000	12.0000	12.0000	12.0000	+0.840%	2	773	-99.417%
2025-03-06	12.1500	12.1500	11.9000	11.9000	-5.179%	2	772	-99.412%
2025-03-05	12.0000	12.5500	12.0000	12.5500	+20.673%	6	772	-99.442%
2025-03-04	11.0000	11.0000	10.4000	10.4000	-17.460%	4	768	-99.327%
2025-02-28	12.3000	12.6000	12.3000	12.6000	+7.692%	1,402	769	-99.444%
2025-02-21	11.7000	11.7000	11.7000	11.7000	-16.429%	6	69	-99.402%
2025-02-20	14.0500	14.0500	14.0000	14.0000	+4.634%	2	66	-99.500%
2025-02-14	13.3800	13.3800	13.3800	13.3800	+4.125%	2	64	-99.477%
2025-02-12	12.0000	12.8500	12.0000	12.8500	-21.020%	3	64	-99.455%
2025-01-31	16.6300	16.6300	16.2700	16.2700	+21.873%	4	63	-99.570%
2025-01-16	13.3500	13.3500	13.3500	13.3500	-1.111%	1	61	-99.476%
2025-01-06	13.5000	13.5000	13.5000	13.5000	+5.882%	1	60	-99.481%
2025-01-03	12.7500	12.7500	12.7500	12.7500	+8.051%	18	60	-99.451%
2025-01-02	12.0000	12.0000	11.8000	11.8000	-13.235%	2	58	-99.407%
2024-12-27	13.6000	13.6000	13.6000	13.6000	-2.509%	8	57	-99.485%
2024-12-19	13.7400	13.9500	13.7400	13.9500	-22.500%	11	61	-99.498%
2024-12-12	18.0000	18.0000	18.0000	18.0000	+4.227%	2	52	-99.611%
2024-12-11	17.2700	17.2700	17.2700	17.2700	-1.595%	2	52	-99.595%
2024-12-10	17.5500	17.5500	17.5500	17.5500	-12.469%	5	52	-99.601%
2024-11-27	20.1500	20.1500	20.0500	20.0500	+0.754%	2	52	-99.651%
2024-11-22	19.7500	19.9000	19.7500	19.9000	+11.360%	8	52	-99.648%
2024-11-21	17.8700	17.8700	17.8700	17.8700	+39.609%	4	52	-99.608%
2024-11-15	12.8000	12.8000	12.8000	12.8000	-6.569%	2	52	-99.453%
2024-11-12	13.7000	13.7000	13.7000	13.7000	-4.530%	1	51	-99.489%
2024-11-11	13.4000	14.4000	13.4000	14.3500	+13.081%	6	50	-99.512%
2024-11-08	12.6900	12.6900	12.6900	12.6900	-2.008%	4	44	-99.448%
2024-11-07	12.2000	12.9500	11.9800	12.9500	+56.970%	10	44	-99.459%
2024-10-15	8.2500	8.2500	8.2500	8.2500	+8.553%	15	40	-99.152%
2024-10-07	7.5200	7.6000	7.5200	7.6000	-9.524%	2	25	-99.079%
2024-10-03	8.4000	8.4000	8.4000	8.4000	-10.828%	1	25	-99.167%
2024-09-24	9.3100	9.4200	8.8800	9.4200	-12.454%	12	25	-99.257%
2024-09-23	10.7600	10.7600	10.7600	10.7600	+7.065%	10	25	-99.349%
2024-09-20	10.0500	10.0500	10.0500	10.0500	0.000%	30	15	-99.303%