Dark

Z20270115C30
Z Jan 15 2027 30.00 Call (Z270115C00030000)
option OPRA

EOD

Sep 24, 2026

3.03-8.182%(-0.27)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3000	3.3000	2.8800	3.0300	-8.182%	27	511	0.000%
2026-09-23	4.2000	4.2000	3.3000	3.3000	-17.500%	59	505	-8.182%
2026-09-18	4.1000	4.2000	4.0000	4.0000	-5.213%	62	482	-24.250%
2026-09-17	5.4000	5.4000	4.2200	4.2200	-9.247%	64	453	-28.199%
2026-09-16	5.7000	5.7000	3.9200	4.6500	-17.989%	52	413	-34.839%
2026-09-11	5.6900	5.6900	5.6700	5.6700	+11.176%	17	420	-46.561%
2026-09-10	5.1400	5.1800	4.9900	5.1000	-13.997%	37	424	-40.588%
2026-09-08	6.0000	6.0000	5.7000	5.9300	-38.549%	13	410	-48.904%
2026-08-19	8.6000	9.6500	8.6000	9.6500	+25.325%	6	405	-68.601%
2026-08-18	7.7000	7.7000	7.7000	7.7000	-8.333%	3	411	-60.649%
2026-08-14	8.0000	8.4000	8.0000	8.4000	+3.704%	2	411	-63.929%
2026-08-13	7.2000	8.1000	7.2000	8.1000	+20.896%	13	410	-62.593%
2026-08-12	6.6000	6.7000	6.6000	6.7000	-10.667%	3	412	-54.776%
2026-08-11	6.9100	7.5000	6.9100	7.5000	+7.143%	5	413	-59.600%
2026-08-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	413	-56.714%
2026-08-07	7.5000	7.8000	6.9700	7.0000	+1.302%	14	412	-56.714%
2026-08-06	5.0000	6.9100	5.0000	6.9100	-28.021%	23	412	-56.151%
2026-08-05	9.6000	9.6000	9.6000	9.6000	+10.472%	9	394	-68.438%
2026-08-03	8.6900	8.6900	8.6900	8.6900	+22.914%	1	394	-65.132%
2026-07-27	7.0700	7.0700	7.0700	7.0700	+30.926%	4	394	-57.143%
2026-07-23	5.3500	5.4000	5.3000	5.4000	-19.403%	11	398	-43.889%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-14.975%	10	397	-54.776%
2026-07-17	8.0000	8.0000	7.8800	7.8800	-1.500%	11	398	-61.548%
2026-07-15	6.9000	8.0000	6.9000	8.0000	+12.676%	10	387	-62.125%
2026-07-10	8.0000	8.0000	7.1000	7.1000	+4.412%	7	397	-57.324%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-2.857%	5	390	-55.441%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+2.941%	1	385	-56.714%
2026-06-29	6.8000	6.8000	6.8000	6.8000	+13.333%	2	384	-55.441%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-7.407%	1	382	-49.500%
2026-06-22	6.7000	6.7000	6.4800	6.4800	-13.600%	2	382	-53.241%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-6.250%	1	379	-59.600%
2026-06-16	7.7800	8.0000	7.7800	8.0000	-6.977%	7	379	-62.125%
2026-06-15	9.3000	9.3000	8.6000	8.6000	+6.173%	4	375	-64.767%
2026-06-12	7.7000	8.1000	7.7000	8.1000	+6.579%	5	375	-62.593%
2026-06-11	7.9000	7.9000	7.6000	7.6000	-21.649%	7	375	-60.132%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-4.902%	4	370	-68.763%
2026-06-09	10.2000	10.2000	10.2000	10.2000	-2.857%	4	374	-70.294%
2026-06-08	10.5000	10.5000	10.5000	10.5000	+4.374%	3	370	-71.143%
2026-06-03	10.0600	10.0600	10.0600	10.0600	-12.674%	2	373	-69.881%
2026-06-02	10.1000	11.5200	10.1000	11.5200	+13.834%	11	372	-73.698%
2026-05-28	10.1200	10.1200	10.1200	10.1200	-0.296%	1	364	-70.059%
2026-05-21	10.9000	10.9000	10.1500	10.1500	-7.475%	4	365	-70.148%
2026-05-19	10.9700	10.9700	10.9700	10.9700	-45.827%	2	365	-72.379%
2026-04-21	20.2500	20.2500	20.2500	20.2500	+39.655%	1	366	-85.037%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-14.706%	1	367	-79.103%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+6.250%	1	366	-82.176%
2026-03-12	16.1400	16.1400	16.0000	16.0000	-11.111%	2	366	-81.063%
2026-02-27	18.0000	18.0000	18.0000	18.0000	-6.929%	1	365	-83.167%
2026-02-25	19.3400	19.3400	19.3400	19.3400	+11.663%	1	366	-84.333%
2026-02-13	17.3200	17.3200	17.3200	17.3200	-3.991%	1	366	-82.506%
2026-02-11	19.5700	19.5700	18.0400	18.0400	-33.579%	2	366	-83.204%
2026-02-10	27.1600	27.1600	27.1600	27.1600	-0.367%	1	365	-88.844%
2026-02-05	27.7000	28.2000	26.8200	27.2600	-32.857%	668	364	-88.885%
2026-01-12	40.6000	40.6000	40.6000	40.6000	+1.754%	2	21	-92.537%
2026-01-07	39.9000	39.9000	39.9000	39.9000	+3.207%	1	21	-92.406%
2026-01-02	41.0000	41.0000	38.6600	38.6600	-7.645%	2	20	-92.162%
2025-12-29	41.8600	41.8600	41.8600	41.8600	+3.511%	1	20	-92.762%
2025-12-15	40.4400	40.4400	40.4400	40.4400	-12.297%	1	20	-92.507%
2025-12-09	46.1100	46.1100	46.1100	46.1100	-3.636%	1	20	-93.429%
2025-12-04	47.8500	47.8500	47.8500	47.8500	+13.147%	1	21	-93.668%
2025-06-25	42.2900	42.2900	42.2900	42.2900	-1.948%	1	21	-92.835%
2025-05-16	43.1300	43.1300	43.1300	43.1300	+1.482%	2	21	-92.975%
2025-05-02	42.5000	42.5000	42.5000	42.5000	+4.014%	14	20	-92.871%
2025-04-29	40.8600	40.8600	40.8600	40.8600	+0.814%	2	13	-92.584%
2025-04-25	40.5300	40.5300	40.5300	40.5300	+1.199%	4	13	-92.524%
2025-04-24	40.0000	40.0500	40.0000	40.0500	+1.264%	2	11	-92.434%
2025-04-23	39.3500	39.5500	39.3500	39.5500	+15.105%	2	10	-92.339%
2025-04-11	34.3600	34.3600	34.3600	34.3600	-9.816%	2	10	-91.182%
2025-04-07	38.1000	38.1000	38.1000	38.1000	-9.929%	1	10	-92.047%
2025-04-01	42.3000	42.3000	42.3000	42.3000	-6.208%	2	10	-92.837%
2025-03-10	45.1000	45.1000	45.1000	45.1000	-13.651%	1	10	-93.282%
2024-11-20	52.1000	52.2400	52.1000	52.2300	+6.094%	6	9	-94.199%
2024-11-14	49.2300	49.2300	49.2300	49.2300	+1.359%	3	9	-93.845%
2024-11-13	48.3500	48.6200	48.3500	48.5700	+5.656%	6	6	-93.762%
2024-11-07	45.9700	45.9700	45.9700	45.9700	+27.059%	2	6	-93.409%
2024-11-04	37.5000	37.5000	36.1800	36.1800	0.000%	4	4	-91.625%