Dark

Z20270115C45
Z Jan 15 2027 45.00 Call (Z270115C00045000)
option OPRA

EOD

Jul 29, 2026

2.60+15.556%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.6000	2.6000	2.6000	2.6000	+15.556%	2	1,242	0.000%
2026-07-28	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,240	+15.556%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-10.000%	25	1,240	+15.556%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+4.167%	10	1,265	+4.000%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-12.727%	2	1,255	+8.333%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-9.241%	2	1,257	-5.455%
2026-07-01	3.0000	3.0300	3.0000	3.0300	+51.500%	2	1,257	-14.191%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-4.306%	6	1,256	+30.000%
2026-06-26	2.0900	2.0900	2.0900	2.0900	+16.111%	3	1,250	+24.402%
2026-06-25	1.9000	1.9000	1.8000	1.8000	-2.703%	19	1,250	+44.444%
2026-06-23	1.8500	1.8500	1.8500	1.8500	-19.214%	1	1,251	+40.541%
2026-06-22	2.4500	2.4500	2.2900	2.2900	-19.649%	2	1,250	+13.537%
2026-06-18	2.8000	2.8500	2.8000	2.8500	-13.636%	2	1,242	-8.772%
2026-06-17	3.6100	3.6100	3.3000	3.3000	+6.452%	19	1,242	-21.212%
2026-06-12	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,242	-16.129%
2026-06-11	3.0000	3.2000	3.0000	3.1000	-36.082%	5	1,242	-16.129%
2026-06-05	5.2000	5.2000	4.8500	4.8500	+1.042%	1,181	1,242	-46.392%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+6.667%	4	1,242	-45.833%
2026-06-03	4.7500	4.7500	4.5000	4.5000	-10.714%	12	1,242	-42.222%
2026-06-02	3.9000	5.0400	3.9000	5.0400	+7.234%	15	1,240	-48.413%
2026-06-01	4.3000	4.7000	4.3000	4.7000	+9.302%	13	1,232	-44.681%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-2.273%	2	1,232	-39.535%
2026-05-28	4.4000	4.4000	4.4000	4.4000	+0.917%	5	1,232	-40.909%
2026-05-27	4.3600	4.3600	4.3600	4.3600	-3.111%	1	1,232	-40.367%
2026-05-26	4.6000	4.6000	4.5000	4.5000	+15.979%	2	1,232	-42.222%
2026-05-21	3.8800	3.8800	3.8800	3.8800	-7.619%	2	1,232	-32.990%
2026-05-20	4.1000	4.3000	4.1000	4.2000	+2.439%	38	1,232	-38.095%
2026-05-19	4.3900	4.3900	4.0000	4.1000	-18.000%	7	1,197	-36.585%
2026-05-18	4.8000	5.2000	4.8000	5.0000	+11.111%	7	1,197	-48.000%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-8.163%	6	1,197	-42.222%
2026-05-14	5.3000	5.3000	4.9000	4.9000	-15.517%	11	1,194	-46.939%
2026-05-12	5.6000	5.9000	5.6000	5.8000	-7.937%	3	1,194	-55.172%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-9.222%	2	1,194	-58.730%
2026-05-08	6.8000	7.6500	6.8000	6.9400	-13.250%	36	1,194	-62.536%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-12.088%	3	1,191	-67.500%
2026-05-06	9.3000	9.3000	9.1000	9.1000	+9.639%	6	1,191	-71.429%
2026-05-05	8.6000	8.6000	8.0000	8.3000	-12.447%	1,211	1,164	-68.675%
2026-04-28	9.4800	9.4800	9.4800	9.4800	+38.394%	1	103	-72.574%
2026-04-10	7.3000	7.3000	6.8500	6.8500	-3.521%	31	103	-62.044%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-8.974%	1	72	-63.380%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-24.565%	1	71	-66.667%
2026-03-20	10.3400	10.3400	10.3400	10.3400	+9.534%	1	71	-74.855%
2026-02-18	9.4400	9.4400	9.4400	9.4400	+9.767%	1	71	-72.458%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-21.461%	1	70	-69.767%
2026-02-12	10.9500	10.9500	10.9500	10.9500	+16.489%	10	70	-76.256%
2026-02-11	11.5000	11.5000	8.9500	9.4000	-60.338%	14	70	-72.340%
2026-01-30	23.7000	23.7000	23.7000	23.7000	-25.938%	1	59	-89.030%
2025-10-08	32.8100	32.8100	32.0000	32.0000	-34.734%	16	59	-91.875%
2025-09-08	50.3000	50.3000	49.0300	49.0300	+2.146%	2	43	-94.697%
2025-08-25	48.0000	48.0000	48.0000	48.0000	+5.727%	6	42	-94.583%
2025-08-15	45.4000	45.4000	45.4000	45.4000	+2.995%	5	42	-94.273%
2025-08-07	44.0800	44.0800	44.0800	44.0800	+41.056%	5	42	-94.102%
2025-06-30	31.2500	31.2500	31.2500	31.2500	+1.792%	12	37	-91.680%
2025-05-09	29.8900	30.7000	29.7500	30.7000	+0.656%	58	37	-91.531%
2025-05-08	31.1000	31.2500	29.7000	30.5000	+2.007%	21	34	-91.475%
2025-04-30	29.9000	29.9000	29.9000	29.9000	-8.198%	1	14	-91.304%
2025-03-19	32.5700	32.5700	32.5700	32.5700	-2.133%	1	13	-92.017%
2025-03-13	33.2800	33.2800	33.2800	33.2800	-8.697%	1	13	-92.188%
2025-01-07	36.4500	36.4500	36.4500	36.4500	-16.514%	1	13	-92.867%
2024-12-13	43.6600	43.6600	43.6600	43.6600	-4.401%	8	14	-94.045%
2024-11-21	45.6700	45.6700	45.6700	45.6700	+84.005%	1	10	-94.307%
2024-11-06	24.8100	24.8200	24.8100	24.8200	-6.972%	10	10	-89.525%
2024-10-25	26.6800	26.6800	26.6800	26.6800	+0.037%	2	10	-90.255%
2024-10-09	26.6500	26.6700	26.6400	26.6700	0.000%	10	10	-90.251%