Dark

Z20270115C40
Z Jan 15 2027 40.00 Call (Z270115C00040000)
option OPRA

EOD

Sep 23, 2026

1.00-25.373%(-0.34)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1500	1.1500	1.0000	1.0000	-25.373%	22	236	0.000%
2026-09-22	1.3000	1.3400	1.3000	1.3400	+1.515%	9	223	-25.373%
2026-09-21	1.0500	1.3600	1.0500	1.3200	+10.000%	19	216	-24.242%
2026-09-18	1.2000	1.2000	1.2000	1.2000	-29.412%	3	226	-16.667%
2026-09-16	1.8000	1.8000	1.7000	1.7000	-1.734%	3	223	-41.176%
2026-09-10	1.6500	1.7300	1.6500	1.7300	-13.500%	3	224	-42.197%
2026-09-09	1.9800	2.0000	1.9800	2.0000	-1.961%	2	221	-50.000%
2026-09-08	2.2000	2.2000	2.0400	2.0400	-33.766%	4	220	-50.980%
2026-09-03	3.2700	3.2700	3.0800	3.0800	+6.207%	76	216	-67.532%
2026-09-02	2.5000	2.9000	2.5000	2.9000	+16.000%	106	256	-65.517%
2026-09-01	2.8000	2.8000	2.5000	2.5000	-12.281%	14	263	-60.000%
2026-08-31	3.0700	3.0900	2.8500	2.8500	-10.938%	3	262	-64.912%
2026-08-28	3.2000	3.2000	3.2000	3.2000	-1.235%	54	262	-68.750%
2026-08-27	3.0000	3.2400	2.8500	3.2400	+4.516%	18	246	-69.136%
2026-08-26	3.3600	3.3600	3.1000	3.1000	-13.165%	21	245	-67.742%
2026-08-25	4.2000	4.3000	3.5700	3.5700	-12.927%	51	247	-71.989%
2026-08-24	3.8000	4.1000	3.8000	4.1000	+7.895%	11	246	-75.610%
2026-08-21	3.8000	3.8000	3.8000	3.8000	+4.110%	1	247	-73.684%
2026-08-20	3.6000	3.6500	3.6000	3.6500	-14.319%	3	246	-72.603%
2026-08-19	3.6500	4.4500	3.6500	4.2600	+37.419%	32	245	-76.526%
2026-08-18	3.2500	3.5000	3.1000	3.1000	-11.429%	61	244	-67.742%
2026-08-14	3.6200	3.6400	3.5000	3.5000	-11.839%	12	201	-71.429%
2026-08-13	3.7000	4.0600	3.7000	3.9700	+47.037%	4	200	-74.811%
2026-08-12	2.6500	2.7500	2.6500	2.7000	-10.596%	37	200	-62.963%
2026-08-10	3.0200	3.0200	3.0200	3.0200	-0.984%	1	172	-66.887%
2026-08-07	3.0400	3.0500	3.0400	3.0500	+5.172%	7	171	-67.213%
2026-08-06	2.5500	2.9000	2.3000	2.9000	-34.389%	70	174	-65.517%
2026-08-04	4.4200	4.4200	4.4200	4.4200	+11.616%	1	118	-77.376%
2026-07-31	3.9600	3.9600	3.9600	3.9600	-1.000%	2	118	-74.747%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+35.593%	5	116	-75.000%
2026-07-27	3.0600	3.0600	2.9500	2.9500	+7.273%	26	121	-66.102%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+20.087%	25	147	-63.636%
2026-07-23	2.3200	2.4000	2.2900	2.2900	-43.873%	32	132	-56.332%
2026-07-16	4.0400	4.0800	4.0400	4.0800	+17.919%	11	100	-75.490%
2026-07-14	3.4600	3.4600	3.4600	3.4600	-3.889%	3	89	-71.098%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+7.463%	1	86	-72.222%
2026-07-08	3.3500	3.3500	3.3500	3.3500	-20.238%	1	87	-70.149%
2026-07-06	4.1000	4.2000	4.1000	4.2000	+0.478%	2	87	-76.190%
2026-07-02	4.1100	4.6000	4.1100	4.1800	+1.951%	4	84	-76.077%
2026-07-01	3.8000	4.1500	3.8000	4.1000	+41.379%	12	84	-75.610%
2026-06-30	2.9000	2.9000	2.9000	2.9000	-5.537%	11	84	-65.517%
2026-06-29	3.0700	3.0700	3.0700	3.0700	+2.333%	1	73	-67.427%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-7.975%	1	74	-66.667%
2026-06-24	3.4000	3.5000	3.2600	3.2600	+9.396%	5	74	-69.325%
2026-06-23	2.9800	2.9800	2.9800	2.9800	-3.871%	1	71	-66.443%
2026-06-22	3.2000	3.2000	3.1000	3.1000	-22.500%	15	71	-67.742%
2026-06-18	3.9600	4.0000	3.9600	4.0000	-11.111%	14	59	-75.000%
2026-06-17	4.5000	4.5000	4.4000	4.5000	0.000%	19	59	-77.778%
2026-06-16	4.5000	4.5000	4.5000	4.5000	+4.651%	3	59	-77.778%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-21.389%	5	56	-76.744%
2026-06-10	5.4700	5.4700	5.4700	5.4700	-5.690%	10	51	-81.718%
2026-06-08	5.6200	5.8000	5.6200	5.8000	0.000%	6	51	-82.759%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-4.918%	2	45	-82.759%
2026-06-04	6.7000	6.7000	6.1000	6.1000	+4.811%	2	44	-83.607%
2026-06-03	5.8200	5.8200	5.8200	5.8200	-11.952%	7	43	-82.818%
2026-06-02	6.6100	6.6100	6.6100	6.6100	+22.407%	2	36	-84.871%
2026-06-01	5.4000	5.4000	5.4000	5.4000	-3.571%	5	36	-81.481%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-1.408%	3	31	-82.143%
2026-05-27	6.0500	6.0500	5.6800	5.6800	+3.273%	5	28	-82.394%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-5.172%	1	23	-81.818%
2026-05-20	5.8000	5.8000	5.8000	5.8000	-5.229%	1	23	-82.759%
2026-05-19	5.5000	6.1200	5.5000	6.1200	-1.290%	9	22	-83.660%
2026-05-15	6.2000	6.2000	6.2000	6.2000	-4.615%	1	22	-83.871%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-9.722%	1	17	-84.615%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-21.739%	1	15	-86.111%
2026-05-08	9.2000	9.2000	9.2000	9.2000	-21.368%	1	15	-89.130%
2026-05-06	11.9000	11.9000	11.7000	11.7000	-12.425%	2	14	-91.453%
2026-04-17	13.3600	13.3600	13.3600	13.3600	+39.167%	1	14	-92.515%
2026-03-27	9.6000	9.6000	9.6000	9.6000	-12.329%	1	14	-89.583%
2026-03-25	10.9500	10.9500	10.9500	10.9500	-2.232%	1	14	-90.868%
2026-03-13	11.2000	11.2000	11.2000	11.2000	-4.274%	1	13	-91.071%
2026-03-11	11.7000	11.7000	11.7000	11.7000	-6.100%	3	13	-91.453%
2026-02-25	11.7500	12.4600	11.7500	12.4600	+12.050%	4	16	-91.974%
2026-02-24	11.1200	11.1200	11.1200	11.1200	+0.180%	1	16	-91.007%
2026-02-13	11.5000	11.5000	11.1000	11.1000	-13.551%	2	15	-90.991%
2026-02-11	13.1700	13.1700	12.8400	12.8400	-37.366%	3	15	-92.212%
2026-02-10	20.5000	20.5000	20.5000	20.5000	+3.535%	3	14	-95.122%
2026-02-05	22.0800	22.0800	19.8000	19.8000	-12.000%	2	11	-94.949%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-12.553%	1	12	-95.556%
2026-02-03	25.7300	25.7300	25.7300	25.7300	-6.334%	1	11	-96.113%
2026-02-02	27.4700	27.4700	27.4700	27.4700	-0.902%	1	10	-96.360%
2026-01-30	27.7200	27.7200	27.7200	27.7200	-17.254%	1	11	-96.392%
2026-01-16	33.5000	33.5000	33.5000	33.5000	-14.103%	2	9	-97.015%
2025-10-16	39.0000	39.0000	39.0000	39.0000	+2.362%	1	9	-97.436%
2025-10-06	38.1000	38.1000	38.1000	38.1000	-12.815%	1	8	-97.375%
2025-09-23	43.7000	43.7000	43.7000	43.7000	-3.468%	1	9	-97.712%
2025-08-08	45.2700	45.2700	45.2700	45.2700	+3.759%	1	8	-97.791%
2025-07-22	43.4200	43.6300	43.4200	43.6300	+5.898%	4	8	-97.708%
2025-07-21	41.3500	41.4500	41.2000	41.2000	+5.102%	4	12	-97.573%
2025-07-09	39.2000	39.2000	39.2000	39.2000	+10.578%	1	8	-97.449%
2025-06-24	35.4500	35.4500	35.4500	35.4500	+3.353%	1	8	-97.179%
2025-05-07	34.3000	34.3000	34.3000	34.3000	+17.185%	2	7	-97.085%
2025-04-08	29.2700	29.2700	29.2700	29.2700	-4.346%	1	7	-96.584%
2025-04-07	30.6000	30.6000	30.6000	30.6000	-21.939%	1	7	-96.732%
2024-11-07	39.2000	39.2000	39.2000	39.2000	0.000%	6	6	-97.449%