Dark

Z20270115C50
Z Jan 15 2027 50.00 Call (Z270115C00050000)
option OPRA

EOD

Sep 24, 2026

0.2700-27.027%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.2700	0.2700	0.2700	-27.027%	10	583	0.000%
2026-09-21	0.3400	0.3700	0.3400	0.3700	-7.500%	15	583	-27.027%
2026-09-17	0.4000	0.4000	0.4000	0.4000	-33.333%	100	583	-32.500%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-7.692%	30	577	-55.000%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-35.000%	1	577	-58.462%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-20.000%	6	578	-73.000%
2026-08-28	1.2500	1.2500	1.2500	1.2500	+8.696%	15	578	-78.400%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-4.167%	50	563	-76.522%
2026-08-26	1.2000	1.2000	1.2000	1.2000	-20.000%	10	513	-77.500%
2026-08-24	1.5000	1.5000	1.5000	1.5000	+4.167%	1	503	-82.000%
2026-08-20	1.4000	1.4400	1.4000	1.4400	-15.294%	42	503	-81.250%
2026-08-19	1.7800	1.7800	1.7000	1.7000	+25.926%	8	462	-84.118%
2026-08-18	1.3500	1.3500	1.3500	1.3500	+12.500%	7	462	-80.000%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-27.711%	30	455	-77.500%
2026-08-13	1.6600	1.6600	1.6600	1.6600	+27.692%	1	425	-83.735%
2026-08-07	1.5000	1.5000	1.3000	1.3000	+4.000%	54	425	-79.231%
2026-08-06	1.0000	1.2500	1.0000	1.2500	-45.652%	6	371	-78.400%
2026-08-04	2.2000	2.3000	2.2000	2.3000	+27.778%	68	369	-88.261%
2026-07-31	1.8000	1.8000	1.8000	1.8000	+5.882%	1	351	-85.000%
2026-07-29	1.7000	1.7000	1.7000	1.7000	+9.677%	1	352	-84.118%
2026-07-27	1.5500	1.5500	1.5500	1.5500	+29.167%	1	352	-82.581%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+14.286%	1	352	-77.500%
2026-07-23	1.1000	1.1000	0.9500	1.0500	-22.222%	22	353	-74.286%
2026-07-22	1.4000	1.4000	1.3500	1.3500	-6.897%	46	347	-80.000%
2026-07-21	1.5000	1.5000	1.4500	1.4500	-22.460%	3	301	-81.379%
2026-07-20	1.8700	1.8700	1.8700	1.8700	-6.500%	25	301	-85.561%
2026-07-15	2.0000	2.1000	2.0000	2.0000	-2.439%	88	301	-86.500%
2026-07-07	2.0500	2.0500	2.0500	2.0500	-2.381%	1	222	-86.829%
2026-07-06	2.0000	2.1000	2.0000	2.1000	-0.943%	4	222	-87.143%
2026-07-01	1.9100	2.1200	1.9100	2.1200	+36.774%	6	225	-87.264%
2026-06-29	1.5500	1.5500	1.5500	1.5500	+14.815%	1	223	-82.581%
2026-06-25	1.2500	1.3500	1.2500	1.3500	-15.625%	3	223	-80.000%
2026-06-24	1.6000	1.6000	1.6000	1.6000	+3.226%	3	223	-83.125%
2026-06-23	1.5000	1.5500	1.5000	1.5500	-9.884%	7	223	-82.581%
2026-06-22	1.7200	1.7200	1.7200	1.7200	-32.283%	2	216	-84.302%
2026-06-17	2.5400	2.5400	2.5400	2.5400	+11.894%	10	207	-89.370%
2026-06-15	2.4000	2.6500	2.2700	2.2700	-9.200%	7	207	-88.106%
2026-06-11	2.8500	2.8500	2.2000	2.5000	-19.355%	12	207	-89.200%
2026-06-10	3.2000	3.2000	3.1000	3.1000	-11.429%	14	205	-91.290%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+2.941%	2	205	-92.286%
2026-06-08	3.4000	3.4000	3.4000	3.4000	+3.030%	1	203	-92.059%
2026-06-05	3.0000	3.3000	3.0000	3.3000	0.000%	2	202	-91.818%
2026-06-04	3.7200	4.3000	3.3000	3.3000	-5.444%	4	202	-91.818%
2026-06-03	3.4000	3.4900	3.4000	3.4900	-9.585%	7	202	-92.264%
2026-06-02	3.8000	3.9000	3.7000	3.8600	+10.602%	11	197	-93.005%
2026-06-01	3.4900	3.4900	3.4900	3.4900	+12.581%	2	193	-92.264%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-6.061%	2	193	-91.290%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+3.125%	2	191	-91.818%
2026-05-22	3.2000	3.2000	3.0000	3.2000	+6.667%	34	191	-91.563%
2026-05-21	2.8000	3.0000	2.8000	3.0000	0.000%	41	192	-91.000%
2026-05-20	3.1000	3.1000	3.0000	3.0000	+3.448%	6	192	-91.000%
2026-05-19	3.2000	3.2000	2.9000	2.9000	-17.847%	16	184	-90.690%
2026-05-18	3.7900	3.8000	3.5300	3.5300	-1.944%	10	184	-92.351%
2026-05-15	3.2200	3.6000	3.2200	3.6000	-11.111%	58	184	-92.500%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-5.152%	2	127	-93.333%
2026-05-12	4.5000	4.5000	4.2700	4.2700	-7.174%	3	127	-93.677%
2026-05-11	5.0000	5.0000	4.6000	4.6000	-23.333%	3	127	-94.130%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-7.692%	31	123	-95.500%
2026-05-05	6.5000	6.5000	6.5000	6.5000	-0.763%	2	92	-95.846%
2026-04-29	7.0100	7.0100	6.5500	6.5500	-22.117%	3	90	-95.878%
2026-04-22	8.4100	8.4100	8.4100	8.4100	-1.059%	1	91	-96.790%
2026-04-20	8.3000	8.5000	8.3000	8.5000	+28.593%	21	91	-96.824%
2026-04-15	6.6100	6.6100	6.6100	6.6100	+12.034%	3	111	-95.915%
2026-04-14	5.7000	5.9000	5.7000	5.9000	+11.321%	6	111	-95.424%
2026-04-10	5.2200	5.3000	5.2200	5.3000	-11.667%	2	109	-94.906%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-0.662%	3	110	-95.500%
2026-03-31	6.0400	6.0400	6.0400	6.0400	-0.165%	2	110	-95.530%
2026-03-27	6.0500	6.0500	6.0500	6.0500	-22.436%	1	112	-95.537%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-0.637%	1	112	-96.538%
2026-03-24	7.8500	7.8500	7.8500	7.8500	-5.422%	1	111	-96.561%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-7.778%	10	111	-96.747%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+37.405%	1	121	-97.000%
2026-03-12	6.6000	6.9000	6.5500	6.5500	-34.500%	43	121	-95.878%
2026-03-05	10.0000	10.0000	9.6000	10.0000	+16.279%	3	101	-97.300%
2026-03-04	8.6000	8.6000	8.6000	8.6000	+4.242%	1	103	-96.860%
2026-03-03	7.1600	8.4500	7.1600	8.2500	+2.230%	32	104	-96.727%
2026-02-27	8.0700	8.0700	8.0700	8.0700	-9.630%	10	112	-96.654%
2026-02-26	9.0700	9.2000	8.9300	8.9300	+12.327%	13	112	-96.976%
2026-02-25	8.1200	8.1200	7.9500	7.9500	+13.571%	2	107	-96.604%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-13.151%	1	107	-96.143%
2026-02-23	8.0600	8.0600	8.0600	8.0600	-2.892%	1	107	-96.650%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+5.598%	2	106	-96.747%
2026-02-19	7.8600	7.8600	7.8600	7.8600	-6.205%	1	108	-96.565%
2026-02-18	8.3200	8.3800	8.3200	8.3800	+18.195%	11	109	-96.778%
2026-02-13	7.0900	7.0900	7.0900	7.0900	-11.375%	1	98	-96.192%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+0.251%	20	98	-96.625%
2026-02-11	9.6000	9.6000	7.2000	7.9800	-43.803%	37	78	-96.617%
2026-02-10	14.2500	14.2500	14.2000	14.2000	-2.740%	30	43	-98.099%
2026-02-06	14.6000	14.6000	14.6000	14.6000	-42.655%	1	14	-98.151%
2026-01-16	25.4600	25.4600	25.4600	25.4600	-2.077%	1	12	-98.940%
2026-01-09	26.0000	26.0000	26.0000	26.0000	+4.000%	1	12	-98.962%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-2.724%	1	11	-98.920%
2025-12-15	25.7000	25.7000	25.7000	25.7000	+0.666%	1	11	-98.949%
2025-11-19	25.5300	25.5300	25.5300	25.5300	-6.620%	2	11	-98.942%
2025-11-14	27.3400	27.3400	27.3400	27.3400	-5.398%	1	13	-99.012%
2025-10-14	28.8500	28.9200	28.8500	28.9000	-14.446%	6	12	-99.066%
2025-10-03	33.9800	33.9800	33.4900	33.7800	+12.638%	3	12	-99.201%
2025-10-01	29.9900	29.9900	29.9900	29.9900	-35.297%	1	11	-99.100%
2025-09-17	46.3500	46.3500	46.3500	46.3500	+30.563%	2	11	-99.417%
2025-08-11	35.5000	35.5000	35.5000	35.5000	-15.877%	2	9	-99.239%
2025-08-07	42.2000	42.2000	42.2000	42.2000	+19.547%	2	9	-99.360%
2025-07-31	35.3000	35.3000	35.3000	35.3000	-1.616%	1	7	-99.235%
2025-07-22	35.8800	35.8800	35.8800	35.8800	+6.627%	1	7	-99.247%
2025-07-21	33.7500	33.7500	33.6500	33.6500	-1.608%	2	8	-99.198%
2025-07-18	34.2000	34.2000	34.2000	34.2000	+31.286%	1	8	-99.211%
2025-04-23	26.0500	26.0500	26.0500	26.0500	+6.327%	1	7	-98.964%
2025-04-10	24.5000	24.5000	24.5000	24.5000	-5.769%	1	8	-98.898%
2025-04-08	26.0000	26.0000	26.0000	26.0000	-25.115%	1	7	-98.962%
2025-03-05	34.7200	34.7200	34.7200	34.7200	-12.742%	3	7	-99.222%
2024-12-12	39.7900	39.7900	39.7900	39.7900	+58.842%	2	4	-99.321%
2024-10-14	25.0500	25.0500	25.0500	25.0500	+0.200%	1	3	-98.922%
2024-10-07	25.0000	25.0000	25.0000	25.0000	-11.504%	3	3	-98.920%
2024-09-20	28.2500	28.2500	28.2500	28.2500	0.000%	6	3	-99.044%