Dark

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

EOD

Jul 31, 2026

3.96-1.000%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.9600	3.9600	3.9600	3.9600	-1.000%	2	118	0.000%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+35.593%	5	116	-1.000%
2026-07-27	3.0600	3.0600	2.9500	2.9500	+7.273%	26	121	+34.237%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+20.087%	25	147	+44.000%
2026-07-23	2.3200	2.4000	2.2900	2.2900	-43.873%	32	132	+72.926%
2026-07-16	4.0400	4.0800	4.0400	4.0800	+17.919%	11	100	-2.941%
2026-07-14	3.4600	3.4600	3.4600	3.4600	-3.889%	3	89	+14.451%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+7.463%	1	86	+10.000%
2026-07-08	3.3500	3.3500	3.3500	3.3500	-20.238%	1	87	+18.209%
2026-07-06	4.1000	4.2000	4.1000	4.2000	+0.478%	2	87	-5.714%
2026-07-02	4.1100	4.6000	4.1100	4.1800	+1.951%	4	84	-5.263%
2026-07-01	3.8000	4.1500	3.8000	4.1000	+41.379%	12	84	-3.415%
2026-06-30	2.9000	2.9000	2.9000	2.9000	-5.537%	11	84	+36.552%
2026-06-29	3.0700	3.0700	3.0700	3.0700	+2.333%	1	73	+28.990%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-7.975%	1	74	+32.000%
2026-06-24	3.4000	3.5000	3.2600	3.2600	+9.396%	5	74	+21.472%
2026-06-23	2.9800	2.9800	2.9800	2.9800	-3.871%	1	71	+32.886%
2026-06-22	3.2000	3.2000	3.1000	3.1000	-22.500%	15	71	+27.742%
2026-06-18	3.9600	4.0000	3.9600	4.0000	-11.111%	14	59	-1.000%
2026-06-17	4.5000	4.5000	4.4000	4.5000	0.000%	19	59	-12.000%
2026-06-16	4.5000	4.5000	4.5000	4.5000	+4.651%	3	59	-12.000%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-21.389%	5	56	-7.907%
2026-06-10	5.4700	5.4700	5.4700	5.4700	-5.690%	10	51	-27.605%
2026-06-08	5.6200	5.8000	5.6200	5.8000	0.000%	6	51	-31.724%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-4.918%	2	45	-31.724%
2026-06-04	6.7000	6.7000	6.1000	6.1000	+4.811%	2	44	-35.082%
2026-06-03	5.8200	5.8200	5.8200	5.8200	-11.952%	7	43	-31.959%
2026-06-02	6.6100	6.6100	6.6100	6.6100	+22.407%	2	36	-40.091%
2026-06-01	5.4000	5.4000	5.4000	5.4000	-3.571%	5	36	-26.667%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-1.408%	3	31	-29.286%
2026-05-27	6.0500	6.0500	5.6800	5.6800	+3.273%	5	28	-30.282%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-5.172%	1	23	-28.000%
2026-05-20	5.8000	5.8000	5.8000	5.8000	-5.229%	1	23	-31.724%
2026-05-19	5.5000	6.1200	5.5000	6.1200	-1.290%	9	22	-35.294%
2026-05-15	6.2000	6.2000	6.2000	6.2000	-4.615%	1	22	-36.129%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-9.722%	1	17	-39.077%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-21.739%	1	15	-45.000%
2026-05-08	9.2000	9.2000	9.2000	9.2000	-21.368%	1	15	-56.957%
2026-05-06	11.9000	11.9000	11.7000	11.7000	-12.425%	2	14	-66.154%
2026-04-17	13.3600	13.3600	13.3600	13.3600	+39.167%	1	14	-70.359%
2026-03-27	9.6000	9.6000	9.6000	9.6000	-12.329%	1	14	-58.750%
2026-03-25	10.9500	10.9500	10.9500	10.9500	-2.232%	1	14	-63.836%
2026-03-13	11.2000	11.2000	11.2000	11.2000	-4.274%	1	13	-64.643%
2026-03-11	11.7000	11.7000	11.7000	11.7000	-6.100%	3	13	-66.154%
2026-02-25	11.7500	12.4600	11.7500	12.4600	+12.050%	4	16	-68.218%
2026-02-24	11.1200	11.1200	11.1200	11.1200	+0.180%	1	16	-64.388%
2026-02-13	11.5000	11.5000	11.1000	11.1000	-13.551%	2	15	-64.324%
2026-02-11	13.1700	13.1700	12.8400	12.8400	-37.366%	3	15	-69.159%
2026-02-10	20.5000	20.5000	20.5000	20.5000	+3.535%	3	14	-80.683%
2026-02-05	22.0800	22.0800	19.8000	19.8000	-12.000%	2	11	-80.000%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-12.553%	1	12	-82.400%
2026-02-03	25.7300	25.7300	25.7300	25.7300	-6.334%	1	11	-84.609%
2026-02-02	27.4700	27.4700	27.4700	27.4700	-0.902%	1	10	-85.584%
2026-01-30	27.7200	27.7200	27.7200	27.7200	-17.254%	1	11	-85.714%
2026-01-16	33.5000	33.5000	33.5000	33.5000	-14.103%	2	9	-88.179%
2025-10-16	39.0000	39.0000	39.0000	39.0000	+2.362%	1	9	-89.846%
2025-10-06	38.1000	38.1000	38.1000	38.1000	-12.815%	1	8	-89.606%
2025-09-23	43.7000	43.7000	43.7000	43.7000	-3.468%	1	9	-90.938%
2025-08-08	45.2700	45.2700	45.2700	45.2700	+3.759%	1	8	-91.252%
2025-07-22	43.4200	43.6300	43.4200	43.6300	+5.898%	4	8	-90.924%
2025-07-21	41.3500	41.4500	41.2000	41.2000	+5.102%	4	12	-90.388%
2025-07-09	39.2000	39.2000	39.2000	39.2000	+10.578%	1	8	-89.898%
2025-06-24	35.4500	35.4500	35.4500	35.4500	+3.353%	1	8	-88.829%
2025-05-07	34.3000	34.3000	34.3000	34.3000	+17.185%	2	7	-88.455%
2025-04-08	29.2700	29.2700	29.2700	29.2700	-4.346%	1	7	-86.471%
2025-04-07	30.6000	30.6000	30.6000	30.6000	-21.939%	1	7	-87.059%
2024-11-07	39.2000	39.2000	39.2000	39.2000	0.000%	6	6	-89.898%