Dark

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

EOD

Sep 23, 2026

1.65-41.071%(-1.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.0500	2.0500	1.6500	1.6500	-41.071%	6	1,207	0.000%
2026-09-22	2.4000	2.8000	2.4000	2.8000	+24.444%	9	1,204	-41.071%
2026-09-18	2.3000	2.3000	2.2500	2.2500	-2.174%	2	1,195	-26.667%
2026-09-17	2.6000	2.6000	2.3000	2.3000	-23.333%	16	1,196	-28.261%
2026-09-16	3.3000	3.3000	3.0000	3.0000	-14.286%	8	1,185	-45.000%
2026-09-11	3.1000	3.5000	3.1000	3.5000	+9.375%	8	1,184	-52.857%
2026-09-10	3.0000	3.2000	3.0000	3.2000	-3.030%	4	1,180	-48.438%
2026-09-09	3.6000	3.6000	3.3000	3.3000	-7.042%	5	1,183	-50.000%
2026-09-08	3.5500	3.5500	3.5500	3.5500	-23.656%	7	1,183	-53.521%
2026-09-04	4.6500	4.6500	4.6500	4.6500	-8.824%	8	1,197	-64.516%
2026-09-03	5.1000	5.1000	5.1000	5.1000	+25.307%	19	1,197	-67.647%
2026-09-01	4.1000	4.3000	4.0700	4.0700	-15.208%	18	1,178	-59.459%
2026-08-31	5.0000	5.0000	4.7000	4.8000	-7.692%	32	1,190	-65.625%
2026-08-28	5.7000	5.8000	5.2000	5.2000	+4.208%	20	1,213	-68.269%
2026-08-27	5.0900	5.0900	4.9500	4.9900	-13.966%	10	1,212	-66.934%
2026-08-25	6.5500	6.5500	5.8000	5.8000	-7.937%	4	1,218	-71.552%
2026-08-24	5.7000	6.3000	5.7000	6.3000	+9.375%	11	1,217	-73.810%
2026-08-21	5.9900	6.0000	5.7600	5.7600	+1.053%	14	1,219	-71.354%
2026-08-20	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,211	-71.053%
2026-08-19	6.0000	6.7900	5.9000	6.0000	+15.385%	21	1,210	-72.500%
2026-08-18	5.2000	5.2000	5.2000	5.2000	+6.122%	8	1,200	-68.269%
2026-08-17	4.8900	4.9000	4.8900	4.9000	-7.895%	2	1,198	-66.327%
2026-08-14	5.2500	5.4000	5.2500	5.3200	-11.333%	4	1,197	-68.985%
2026-08-13	4.8000	6.2100	4.8000	6.0000	+17.647%	28	1,195	-72.500%
2026-08-11	5.0000	5.1000	5.0000	5.1000	+8.974%	8	1,176	-67.647%
2026-08-07	5.0300	5.0300	4.6800	4.6800	+5.405%	10	1,169	-64.744%
2026-08-06	4.1000	4.4400	4.1000	4.4400	-36.752%	9	1,174	-62.838%
2026-08-05	6.9000	7.2500	6.9000	7.0200	+8.000%	4	1,171	-76.496%
2026-08-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	1,175	-74.615%
2026-08-03	6.2000	6.2000	6.2000	6.2000	+8.772%	25	1,175	-73.387%
2026-07-31	5.7000	5.7000	5.7000	5.7000	-3.390%	3	1,175	-71.053%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+47.870%	25	1,175	-72.034%
2026-07-24	3.9900	3.9900	3.9900	3.9900	+9.315%	1	1,152	-58.647%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-31.002%	9	1,152	-54.795%
2026-07-20	5.2900	5.2900	5.2900	5.2900	-2.037%	1	1,161	-68.809%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+8.871%	50	1,162	-69.444%
2026-07-14	4.9600	4.9600	4.9600	4.9600	-7.290%	1	1,162	-66.734%
2026-07-10	6.2000	6.2000	5.3500	5.3500	-2.727%	51	1,162	-69.159%
2026-07-09	5.5000	5.5000	5.4000	5.5000	+16.525%	27	1,112	-70.000%
2026-07-08	4.7200	4.7200	4.7200	4.7200	-14.182%	1	1,127	-65.042%
2026-07-07	5.6000	5.6000	5.4900	5.5000	-4.514%	29	1,128	-70.000%
2026-07-02	6.0000	6.0000	5.7600	5.7600	-2.041%	39	1,089	-71.354%
2026-07-01	5.0000	5.8800	5.0000	5.8800	+33.333%	3	1,089	-71.939%
2026-06-30	4.4100	4.4100	4.4100	4.4100	-5.970%	1	1,088	-62.585%
2026-06-29	4.6900	4.6900	4.6900	4.6900	+17.250%	5	1,087	-64.819%
2026-06-25	4.0700	4.0700	4.0000	4.0000	-10.314%	6	1,088	-58.750%
2026-06-23	4.4000	4.4600	4.4000	4.4600	-2.407%	18	1,083	-63.004%
2026-06-22	4.5000	4.5700	4.5000	4.5700	-16.909%	3	1,081	-63.895%
2026-06-17	6.8400	6.8700	5.5000	5.5000	-9.984%	5	1,081	-70.000%
2026-06-16	6.3000	6.3000	6.1100	6.1100	+11.091%	9	1,081	-72.995%
2026-06-12	6.0000	6.0200	5.5000	5.5000	-8.333%	1,051	79	-70.000%
2026-06-11	5.8000	6.0000	5.8000	6.0000	-20.530%	3	79	-72.500%
2026-06-08	7.4700	7.5500	7.4700	7.5500	-12.717%	6	76	-78.146%
2026-06-04	8.6000	8.6500	8.6000	8.6500	+7.855%	6	71	-80.925%
2026-06-03	8.9000	8.9000	7.9200	8.0200	+1.263%	5	70	-79.426%
2026-06-02	7.6000	7.9200	7.6000	7.9200	+4.485%	5	68	-79.167%
2026-05-28	7.5800	7.5800	7.5800	7.5800	-1.302%	2	69	-78.232%
2026-05-27	8.0500	8.0500	7.6800	7.6800	-2.662%	6	67	-78.516%
2026-05-22	7.8900	7.8900	7.8900	7.8900	+3.543%	1	62	-79.087%
2026-05-19	8.4500	8.4500	7.6200	7.6200	-14.860%	8	61	-78.346%
2026-05-14	8.9500	8.9500	8.9500	8.9500	-7.732%	1	57	-81.564%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-30.714%	1	56	-82.990%
2026-04-30	14.0000	14.0000	14.0000	14.0000	+21.739%	1	56	-88.214%
2026-04-13	11.5000	11.5000	11.5000	11.5000	-20.580%	1	55	-85.652%
2026-03-24	14.4800	14.4800	14.4800	14.4800	+5.309%	1	56	-88.605%
2026-03-13	13.7500	13.7500	13.7500	13.7500	-16.868%	1	55	-88.000%
2026-02-26	16.5400	16.5400	16.5400	16.5400	+6.230%	2	56	-90.024%
2026-02-25	15.5700	15.5700	15.5700	15.5700	+8.275%	1	53	-89.403%
2026-02-24	14.3500	14.3800	14.3500	14.3800	-2.177%	2	53	-88.526%
2026-02-23	14.7700	14.7700	14.7000	14.7000	-3.289%	21	53	-88.776%
2026-02-19	15.2000	15.2000	15.2000	15.2000	-1.935%	1	33	-89.145%
2026-02-11	16.0400	16.0400	15.5000	15.5000	-35.146%	6	32	-89.355%
2026-02-05	23.7500	23.9000	23.6000	23.9000	-22.528%	4	29	-93.096%
2026-01-30	30.8500	30.8500	30.8500	30.8500	-41.361%	5	30	-94.652%
2025-08-18	52.6100	52.6100	52.6100	52.6100	-1.258%	1	30	-96.864%
2025-08-14	53.2800	53.2800	53.2800	53.2800	+37.853%	1	30	-96.903%
2025-05-05	38.6000	38.6500	38.6000	38.6500	+10.587%	3	29	-95.731%
2025-04-08	34.9500	34.9500	34.9500	34.9500	-0.285%	4	27	-95.279%
2025-04-07	34.4000	35.0500	34.4000	35.0500	-9.197%	3	27	-95.292%
2025-04-03	38.6000	38.6000	38.6000	38.6000	-2.942%	6	27	-95.725%
2025-03-19	39.7700	39.7700	39.7700	39.7700	-4.261%	1	27	-95.851%
2025-03-17	41.5400	41.5400	41.5400	41.5400	-0.503%	2	27	-96.028%
2025-03-11	41.7500	41.7500	41.7500	41.7500	-12.105%	10	29	-96.048%
2025-01-16	47.5000	47.5000	47.5000	47.5000	+6.145%	2	19	-96.526%
2024-12-31	44.7500	44.7500	44.7500	44.7500	-12.427%	1	18	-96.313%
2024-12-18	51.1000	51.1000	51.1000	51.1000	-0.603%	1	18	-96.771%
2024-12-11	51.4100	51.4100	51.4100	51.4100	-7.536%	1	19	-96.791%
2024-11-25	55.9500	55.9500	55.6000	55.6000	+27.816%	2	20	-97.032%
2024-11-15	44.5000	44.5000	43.5000	43.5000	-1.338%	8	20	-96.207%
2024-11-08	44.0900	44.0900	44.0900	44.0900	+0.319%	4	21	-96.258%
2024-11-07	37.9500	43.9500	37.9500	43.9500	+47.236%	4	20	-96.246%
2024-11-06	30.6500	30.6500	29.8500	29.8500	-9.271%	2	18	-94.472%
2024-11-04	32.9000	32.9000	32.9000	32.9000	0.000%	1	19	-94.985%
2024-10-22	32.9000	32.9000	32.9000	32.9000	-6.799%	1	19	-94.985%
2024-10-16	35.3000	35.3000	35.3000	35.3000	+4.748%	2	19	-95.326%
2024-10-11	33.7000	33.7000	33.7000	33.7000	+4.496%	2	17	-95.104%
2024-10-09	32.2500	32.2500	32.2500	32.2500	-7.725%	1	16	-94.884%
2024-10-08	34.9500	34.9500	34.9500	34.9500	+6.070%	1	16	-95.279%
2024-10-07	32.1500	32.9500	32.1000	32.9500	-6.921%	3	15	-94.992%
2024-10-02	35.5500	35.5500	35.4000	35.4000	-0.840%	3	14	-95.339%
2024-09-30	35.7000	35.7000	35.7000	35.7000	-7.393%	1	14	-95.378%
2024-09-24	38.0500	38.5500	38.0500	38.5500	+4.189%	3	14	-95.720%
2024-09-23	37.0000	37.0000	37.0000	37.0000	-6.566%	1	11	-95.541%
2024-09-19	38.9500	39.6000	38.9500	39.6000	+14.883%	2	10	-95.833%
2024-09-18	34.4700	34.4700	34.4700	34.4700	+1.862%	2	8	-95.213%
2024-09-17	34.6500	34.8500	33.8400	33.8400	0.000%	6	6	-95.124%