Dark

Z20270115C35
Z Jan 15 2027 35.00 Call (Z270115C00035000)
option OPRA

EOD

Aug 3, 2026

6.20+8.772%(+0.50)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.2000	6.2000	6.2000	6.2000	+8.772%	25	1,175	0.000%
2026-07-31	5.7000	5.7000	5.7000	5.7000	-3.390%	3	1,175	+8.772%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+47.870%	25	1,175	+5.085%
2026-07-24	3.9900	3.9900	3.9900	3.9900	+9.315%	1	1,152	+55.388%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-31.002%	9	1,152	+69.863%
2026-07-20	5.2900	5.2900	5.2900	5.2900	-2.037%	1	1,161	+17.202%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+8.871%	50	1,162	+14.815%
2026-07-14	4.9600	4.9600	4.9600	4.9600	-7.290%	1	1,162	+25.000%
2026-07-10	6.2000	6.2000	5.3500	5.3500	-2.727%	51	1,162	+15.888%
2026-07-09	5.5000	5.5000	5.4000	5.5000	+16.525%	27	1,112	+12.727%
2026-07-08	4.7200	4.7200	4.7200	4.7200	-14.182%	1	1,127	+31.356%
2026-07-07	5.6000	5.6000	5.4900	5.5000	-4.514%	29	1,128	+12.727%
2026-07-02	6.0000	6.0000	5.7600	5.7600	-2.041%	39	1,089	+7.639%
2026-07-01	5.0000	5.8800	5.0000	5.8800	+33.333%	3	1,089	+5.442%
2026-06-30	4.4100	4.4100	4.4100	4.4100	-5.970%	1	1,088	+40.590%
2026-06-29	4.6900	4.6900	4.6900	4.6900	+17.250%	5	1,087	+32.196%
2026-06-25	4.0700	4.0700	4.0000	4.0000	-10.314%	6	1,088	+55.000%
2026-06-23	4.4000	4.4600	4.4000	4.4600	-2.407%	18	1,083	+39.013%
2026-06-22	4.5000	4.5700	4.5000	4.5700	-16.909%	3	1,081	+35.667%
2026-06-17	6.8400	6.8700	5.5000	5.5000	-9.984%	5	1,081	+12.727%
2026-06-16	6.3000	6.3000	6.1100	6.1100	+11.091%	9	1,081	+1.473%
2026-06-12	6.0000	6.0200	5.5000	5.5000	-8.333%	1,051	79	+12.727%
2026-06-11	5.8000	6.0000	5.8000	6.0000	-20.530%	3	79	+3.333%
2026-06-08	7.4700	7.5500	7.4700	7.5500	-12.717%	6	76	-17.881%
2026-06-04	8.6000	8.6500	8.6000	8.6500	+7.855%	6	71	-28.324%
2026-06-03	8.9000	8.9000	7.9200	8.0200	+1.263%	5	70	-22.693%
2026-06-02	7.6000	7.9200	7.6000	7.9200	+4.485%	5	68	-21.717%
2026-05-28	7.5800	7.5800	7.5800	7.5800	-1.302%	2	69	-18.206%
2026-05-27	8.0500	8.0500	7.6800	7.6800	-2.662%	6	67	-19.271%
2026-05-22	7.8900	7.8900	7.8900	7.8900	+3.543%	1	62	-21.420%
2026-05-19	8.4500	8.4500	7.6200	7.6200	-14.860%	8	61	-18.635%
2026-05-14	8.9500	8.9500	8.9500	8.9500	-7.732%	1	57	-30.726%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-30.714%	1	56	-36.082%
2026-04-30	14.0000	14.0000	14.0000	14.0000	+21.739%	1	56	-55.714%
2026-04-13	11.5000	11.5000	11.5000	11.5000	-20.580%	1	55	-46.087%
2026-03-24	14.4800	14.4800	14.4800	14.4800	+5.309%	1	56	-57.182%
2026-03-13	13.7500	13.7500	13.7500	13.7500	-16.868%	1	55	-54.909%
2026-02-26	16.5400	16.5400	16.5400	16.5400	+6.230%	2	56	-62.515%
2026-02-25	15.5700	15.5700	15.5700	15.5700	+8.275%	1	53	-60.180%
2026-02-24	14.3500	14.3800	14.3500	14.3800	-2.177%	2	53	-56.885%
2026-02-23	14.7700	14.7700	14.7000	14.7000	-3.289%	21	53	-57.823%
2026-02-19	15.2000	15.2000	15.2000	15.2000	-1.935%	1	33	-59.211%
2026-02-11	16.0400	16.0400	15.5000	15.5000	-35.146%	6	32	-60.000%
2026-02-05	23.7500	23.9000	23.6000	23.9000	-22.528%	4	29	-74.059%
2026-01-30	30.8500	30.8500	30.8500	30.8500	-41.361%	5	30	-79.903%
2025-08-18	52.6100	52.6100	52.6100	52.6100	-1.258%	1	30	-88.215%
2025-08-14	53.2800	53.2800	53.2800	53.2800	+37.853%	1	30	-88.363%
2025-05-05	38.6000	38.6500	38.6000	38.6500	+10.587%	3	29	-83.959%
2025-04-08	34.9500	34.9500	34.9500	34.9500	-0.285%	4	27	-82.260%
2025-04-07	34.4000	35.0500	34.4000	35.0500	-9.197%	3	27	-82.311%
2025-04-03	38.6000	38.6000	38.6000	38.6000	-2.942%	6	27	-83.938%
2025-03-19	39.7700	39.7700	39.7700	39.7700	-4.261%	1	27	-84.410%
2025-03-17	41.5400	41.5400	41.5400	41.5400	-0.503%	2	27	-85.075%
2025-03-11	41.7500	41.7500	41.7500	41.7500	-12.105%	10	29	-85.150%
2025-01-16	47.5000	47.5000	47.5000	47.5000	+6.145%	2	19	-86.947%
2024-12-31	44.7500	44.7500	44.7500	44.7500	-12.427%	1	18	-86.145%
2024-12-18	51.1000	51.1000	51.1000	51.1000	-0.603%	1	18	-87.867%
2024-12-11	51.4100	51.4100	51.4100	51.4100	-7.536%	1	19	-87.940%
2024-11-25	55.9500	55.9500	55.6000	55.6000	+27.816%	2	20	-88.849%
2024-11-15	44.5000	44.5000	43.5000	43.5000	-1.338%	8	20	-85.747%
2024-11-08	44.0900	44.0900	44.0900	44.0900	+0.319%	4	21	-85.938%
2024-11-07	37.9500	43.9500	37.9500	43.9500	+47.236%	4	20	-85.893%
2024-11-06	30.6500	30.6500	29.8500	29.8500	-9.271%	2	18	-79.229%
2024-11-04	32.9000	32.9000	32.9000	32.9000	0.000%	1	19	-81.155%
2024-10-22	32.9000	32.9000	32.9000	32.9000	-6.799%	1	19	-81.155%
2024-10-16	35.3000	35.3000	35.3000	35.3000	+4.748%	2	19	-82.436%
2024-10-11	33.7000	33.7000	33.7000	33.7000	+4.496%	2	17	-81.602%
2024-10-09	32.2500	32.2500	32.2500	32.2500	-7.725%	1	16	-80.775%
2024-10-08	34.9500	34.9500	34.9500	34.9500	+6.070%	1	16	-82.260%
2024-10-07	32.1500	32.9500	32.1000	32.9500	-6.921%	3	15	-81.184%
2024-10-02	35.5500	35.5500	35.4000	35.4000	-0.840%	3	14	-82.486%
2024-09-30	35.7000	35.7000	35.7000	35.7000	-7.393%	1	14	-82.633%
2024-09-24	38.0500	38.5500	38.0500	38.5500	+4.189%	3	14	-83.917%
2024-09-23	37.0000	37.0000	37.0000	37.0000	-6.566%	1	11	-83.243%
2024-09-19	38.9500	39.6000	38.9500	39.6000	+14.883%	2	10	-84.343%
2024-09-18	34.4700	34.4700	34.4700	34.4700	+1.862%	2	8	-82.013%
2024-09-17	34.6500	34.8500	33.8400	33.8400	0.000%	6	6	-81.678%