Dark

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

EOD

Sep 23, 2026

0.5500-26.667%(-0.2000)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5200	0.6000	0.4600	0.5500	-26.667%	53	1,341	0.000%
2026-09-22	0.8000	0.8000	0.6700	0.7500	+7.143%	5	1,341	-26.667%
2026-09-21	0.6600	0.7000	0.6600	0.7000	+4.478%	4	1,340	-21.429%
2026-09-18	0.7000	0.7000	0.6700	0.6700	-10.667%	4	1,340	-17.910%
2026-09-17	0.8000	0.8000	0.7500	0.7500	-42.308%	8	1,344	-26.667%
2026-09-14	1.3000	1.3000	1.3000	1.3000	+13.043%	4	1,344	-57.692%
2026-09-11	1.1500	1.1500	1.1500	1.1500	+3.604%	7	1,344	-52.174%
2026-09-09	1.1100	1.1100	1.1100	1.1100	-9.016%	4	1,344	-50.450%
2026-09-08	1.3000	1.3000	1.1700	1.2200	-28.235%	15	1,344	-54.918%
2026-09-04	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,344	-67.647%
2026-09-03	1.9700	1.9700	1.8000	1.8000	+2.857%	52	1,344	-69.444%
2026-09-02	1.6000	1.7500	1.6000	1.7500	-2.778%	21	1,394	-68.571%
2026-09-01	1.3900	1.8000	1.3900	1.8000	+11.801%	9	1,409	-69.444%
2026-08-31	1.8500	1.8900	1.6100	1.6100	-16.580%	3	1,413	-65.839%
2026-08-28	2.0000	2.0000	1.9300	1.9300	+1.579%	73	1,416	-71.503%
2026-08-27	1.7000	1.9500	1.7000	1.9000	0.000%	36	1,382	-71.053%
2026-08-26	1.9000	1.9000	1.9000	1.9000	-13.636%	3	1,390	-71.053%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-13.725%	2	1,389	-75.000%
2026-08-24	2.3500	2.5500	2.3500	2.5500	+4.082%	7	1,389	-78.431%
2026-08-20	2.4500	2.4500	2.4500	2.4500	-18.333%	1	1,383	-77.551%
2026-08-19	2.9000	3.0000	2.8700	3.0000	+41.509%	40	1,383	-81.667%
2026-08-18	2.0400	2.1200	2.0400	2.1200	+17.127%	4	1,352	-74.057%
2026-08-17	2.0000	2.0000	1.8100	1.8100	-17.727%	5	1,350	-69.613%
2026-08-14	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,348	-75.000%
2026-08-13	2.4000	2.4000	2.4000	2.4000	-17.241%	50	1,347	-77.083%
2026-08-12	2.9000	2.9000	2.9000	2.9000	+34.884%	5	1,297	-81.034%
2026-08-11	2.1500	2.1500	2.1500	2.1500	+5.911%	4	1,292	-74.419%
2026-08-07	2.2000	2.3500	2.0300	2.0300	+24.540%	12	1,288	-72.906%
2026-08-06	2.3100	2.3100	1.4100	1.6300	-50.606%	76	1,288	-66.258%
2026-08-05	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,242	-83.333%
2026-08-04	3.2000	3.2000	3.2000	3.2000	+23.077%	1	1,242	-82.813%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+15.556%	2	1,242	-78.846%
2026-07-28	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,240	-75.556%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-10.000%	25	1,240	-75.556%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+4.167%	10	1,265	-78.000%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-12.727%	2	1,255	-77.083%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-9.241%	2	1,257	-80.000%
2026-07-01	3.0000	3.0300	3.0000	3.0300	+51.500%	2	1,257	-81.848%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-4.306%	6	1,256	-72.500%
2026-06-26	2.0900	2.0900	2.0900	2.0900	+16.111%	3	1,250	-73.684%
2026-06-25	1.9000	1.9000	1.8000	1.8000	-2.703%	19	1,250	-69.444%
2026-06-23	1.8500	1.8500	1.8500	1.8500	-19.214%	1	1,251	-70.270%
2026-06-22	2.4500	2.4500	2.2900	2.2900	-19.649%	2	1,250	-75.983%
2026-06-18	2.8000	2.8500	2.8000	2.8500	-13.636%	2	1,242	-80.702%
2026-06-17	3.6100	3.6100	3.3000	3.3000	+6.452%	19	1,242	-83.333%
2026-06-12	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,242	-82.258%
2026-06-11	3.0000	3.2000	3.0000	3.1000	-36.082%	5	1,242	-82.258%
2026-06-05	5.2000	5.2000	4.8500	4.8500	+1.042%	1,181	1,242	-88.660%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+6.667%	4	1,242	-88.542%
2026-06-03	4.7500	4.7500	4.5000	4.5000	-10.714%	12	1,242	-87.778%
2026-06-02	3.9000	5.0400	3.9000	5.0400	+7.234%	15	1,240	-89.087%
2026-06-01	4.3000	4.7000	4.3000	4.7000	+9.302%	13	1,232	-88.298%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-2.273%	2	1,232	-87.209%
2026-05-28	4.4000	4.4000	4.4000	4.4000	+0.917%	5	1,232	-87.500%
2026-05-27	4.3600	4.3600	4.3600	4.3600	-3.111%	1	1,232	-87.385%
2026-05-26	4.6000	4.6000	4.5000	4.5000	+15.979%	2	1,232	-87.778%
2026-05-21	3.8800	3.8800	3.8800	3.8800	-7.619%	2	1,232	-85.825%
2026-05-20	4.1000	4.3000	4.1000	4.2000	+2.439%	38	1,232	-86.905%
2026-05-19	4.3900	4.3900	4.0000	4.1000	-18.000%	7	1,197	-86.585%
2026-05-18	4.8000	5.2000	4.8000	5.0000	+11.111%	7	1,197	-89.000%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-8.163%	6	1,197	-87.778%
2026-05-14	5.3000	5.3000	4.9000	4.9000	-15.517%	11	1,194	-88.776%
2026-05-12	5.6000	5.9000	5.6000	5.8000	-7.937%	3	1,194	-90.517%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-9.222%	2	1,194	-91.270%
2026-05-08	6.8000	7.6500	6.8000	6.9400	-13.250%	36	1,194	-92.075%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-12.088%	3	1,191	-93.125%
2026-05-06	9.3000	9.3000	9.1000	9.1000	+9.639%	6	1,191	-93.956%
2026-05-05	8.6000	8.6000	8.0000	8.3000	-12.447%	1,211	1,164	-93.373%
2026-04-28	9.4800	9.4800	9.4800	9.4800	+38.394%	1	103	-94.198%
2026-04-10	7.3000	7.3000	6.8500	6.8500	-3.521%	31	103	-91.971%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-8.974%	1	72	-92.254%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-24.565%	1	71	-92.949%
2026-03-20	10.3400	10.3400	10.3400	10.3400	+9.534%	1	71	-94.681%
2026-02-18	9.4400	9.4400	9.4400	9.4400	+9.767%	1	71	-94.174%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-21.461%	1	70	-93.605%
2026-02-12	10.9500	10.9500	10.9500	10.9500	+16.489%	10	70	-94.977%
2026-02-11	11.5000	11.5000	8.9500	9.4000	-60.338%	14	70	-94.149%
2026-01-30	23.7000	23.7000	23.7000	23.7000	-25.938%	1	59	-97.679%
2025-10-08	32.8100	32.8100	32.0000	32.0000	-34.734%	16	59	-98.281%
2025-09-08	50.3000	50.3000	49.0300	49.0300	+2.146%	2	43	-98.878%
2025-08-25	48.0000	48.0000	48.0000	48.0000	+5.727%	6	42	-98.854%
2025-08-15	45.4000	45.4000	45.4000	45.4000	+2.995%	5	42	-98.789%
2025-08-07	44.0800	44.0800	44.0800	44.0800	+41.056%	5	42	-98.752%
2025-06-30	31.2500	31.2500	31.2500	31.2500	+1.792%	12	37	-98.240%
2025-05-09	29.8900	30.7000	29.7500	30.7000	+0.656%	58	37	-98.208%
2025-05-08	31.1000	31.2500	29.7000	30.5000	+2.007%	21	34	-98.197%
2025-04-30	29.9000	29.9000	29.9000	29.9000	-8.198%	1	14	-98.161%
2025-03-19	32.5700	32.5700	32.5700	32.5700	-2.133%	1	13	-98.311%
2025-03-13	33.2800	33.2800	33.2800	33.2800	-8.697%	1	13	-98.347%
2025-01-07	36.4500	36.4500	36.4500	36.4500	-16.514%	1	13	-98.491%
2024-12-13	43.6600	43.6600	43.6600	43.6600	-4.401%	8	14	-98.740%
2024-11-21	45.6700	45.6700	45.6700	45.6700	+84.005%	1	10	-98.796%
2024-11-06	24.8100	24.8200	24.8100	24.8200	-6.972%	10	10	-97.784%
2024-10-25	26.6800	26.6800	26.6800	26.6800	+0.037%	2	10	-97.939%
2024-10-09	26.6500	26.6700	26.6400	26.6700	0.000%	10	10	-97.938%