Dark

Z20270115C55
Z Jan 15 2027 55.00 Call (Z270115C00055000)
option OPRA

EOD

Aug 3, 2026

1.40+21.739%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3000	1.4000	1.3000	1.4000	+21.739%	2	1,587	0.000%
2026-07-29	1.1500	1.1500	1.1500	1.1500	+64.286%	1	1,587	+21.739%
2026-07-23	0.7500	0.7500	0.7000	0.7000	-22.222%	24	1,588	+100.000%
2026-07-22	1.0000	1.0000	0.9000	0.9000	-18.182%	4	1,564	+55.556%
2026-07-20	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,560	+27.273%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,561	+33.333%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-14.815%	3	1,561	+21.739%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+13.445%	5	1,559	+3.704%
2026-07-08	1.1900	1.1900	1.1900	1.1900	-22.222%	1	1,554	+17.647%
2026-07-06	1.5500	1.5500	1.5300	1.5300	-4.375%	2	1,554	-8.497%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+4.575%	2	1,550	-12.500%
2026-07-01	1.5300	1.5300	1.5300	1.5300	+104.000%	4	1,550	-8.497%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-25.743%	5	1,550	+86.667%
2026-06-25	1.1500	1.1500	1.0100	1.0100	-15.833%	85	1,550	+38.614%
2026-06-24	1.0000	1.2000	1.0000	1.2000	0.000%	3	1,466	+16.667%
2026-06-22	1.2800	1.2800	1.2000	1.2000	-14.286%	8	1,465	+16.667%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-12.500%	5	1,463	0.000%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-6.433%	8	1,463	-12.500%
2026-06-12	1.6400	1.7100	1.5500	1.7100	-2.286%	8	1,462	-18.129%
2026-06-11	1.9000	1.9000	1.5000	1.7500	-31.373%	12	1,462	-20.000%
2026-06-09	2.5500	2.5500	2.5500	2.5500	+2.000%	6	1,465	-45.098%
2026-06-08	2.3600	2.5000	2.3600	2.5000	-1.186%	4	1,471	-44.000%
2026-06-05	2.5300	2.5300	2.5300	2.5300	-9.643%	1	1,470	-44.664%
2026-06-04	2.4500	3.3000	2.4500	2.8000	-6.667%	28	1,469	-50.000%
2026-06-02	2.6500	3.1000	2.6500	3.0000	+39.535%	38	1,476	-53.333%
2026-05-29	2.1500	2.1500	2.1500	2.1500	-11.523%	1	1,438	-34.884%
2026-05-26	2.2000	2.4300	2.2000	2.4300	+5.652%	2	1,437	-42.387%
2026-05-22	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,435	-39.130%
2026-05-20	2.1500	2.3000	2.1500	2.3000	+6.977%	386	1,436	-39.130%
2026-05-19	2.3500	2.3500	2.1500	2.1500	-34.848%	1,003	95	-34.884%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-13.158%	1	95	-57.576%
2026-05-11	3.8000	3.8000	3.8000	3.8000	-17.391%	1	95	-63.158%
2026-05-08	4.6000	4.6000	4.6000	4.6000	-29.231%	1	93	-69.565%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+1.562%	1	92	-78.462%
2026-04-24	6.0700	6.4000	6.0700	6.4000	-5.882%	7	93	-78.125%
2026-04-22	6.8000	6.8000	6.8000	6.8000	0.000%	1	97	-79.412%
2026-04-20	6.8000	6.8000	6.8000	6.8000	+32.554%	1	97	-79.412%
2026-04-15	5.1300	5.1300	5.1300	5.1300	+11.522%	1	98	-72.710%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-8.000%	4	98	-69.565%
2026-04-08	5.0500	5.0500	5.0000	5.0000	-17.898%	3	98	-72.000%
2026-03-24	6.0900	6.0900	6.0900	6.0900	-9.778%	1	97	-77.011%
2026-03-19	6.7500	6.7500	6.7500	6.7500	+19.048%	7	97	-79.259%
2026-03-16	5.6700	5.6700	5.6700	5.6700	-0.176%	1	96	-75.309%
2026-03-13	5.6800	5.6800	5.6800	5.6800	+2.527%	1	96	-75.352%
2026-03-12	5.5400	5.5400	5.5400	5.5400	-18.529%	1	96	-74.729%
2026-03-03	5.3000	6.8000	5.3000	6.8000	+3.343%	4	96	-79.412%
2026-02-27	6.4900	6.5800	6.4900	6.5800	-6.401%	5	98	-78.723%
2026-02-26	7.0000	7.0300	7.0000	7.0300	+33.905%	3	93	-80.085%
2026-02-25	5.2500	5.2500	5.2500	5.2500	-0.943%	2	95	-73.333%
2026-02-24	5.1500	5.3000	5.1500	5.3000	-9.091%	6	95	-73.585%
2026-02-23	5.8300	5.8300	5.8300	5.8300	-10.992%	1	94	-75.986%
2026-02-20	7.0000	7.0000	6.5200	6.5500	+12.931%	6	95	-78.626%
2026-02-13	5.9000	5.9000	5.7500	5.8000	+1.399%	20	81	-75.862%
2026-02-12	6.0000	6.0000	5.7200	5.7200	-1.379%	2	81	-75.524%
2026-02-11	7.1200	7.6000	5.7000	5.8000	-50.427%	20	80	-75.862%
2026-02-05	11.5000	11.7000	11.5000	11.7000	-7.874%	2	73	-88.034%
2026-02-04	12.7000	12.7000	12.7000	12.7000	-25.731%	1	73	-88.976%
2026-02-02	17.1000	17.1000	17.1000	17.1000	-0.292%	1	72	-91.813%
2026-01-30	17.1500	17.1500	17.1500	17.1500	-6.079%	1	73	-91.837%
2026-01-21	18.2600	18.2600	18.2600	18.2600	-8.333%	1	73	-92.333%
2026-01-07	19.9000	19.9200	19.9000	19.9200	-25.561%	20	73	-92.972%
2025-11-11	26.7600	26.7600	26.7600	26.7600	-29.579%	1	63	-94.768%
2025-09-15	38.0000	38.0000	38.0000	38.0000	-3.259%	48	63	-96.316%
2025-09-12	39.0900	39.2800	39.0900	39.2800	+19.574%	2	63	-96.436%
2025-08-20	32.8500	32.8500	32.8500	32.8500	-12.166%	2	63	-95.738%
2025-08-15	37.4000	37.4000	37.4000	37.4000	+41.667%	2	63	-96.257%
2025-06-11	26.4000	26.4000	26.4000	26.4000	+5.096%	2	61	-94.697%
2025-06-04	25.1200	25.1200	25.1200	25.1200	+4.232%	1	64	-94.427%
2025-06-02	24.1000	24.1000	24.1000	24.1000	+6.874%	1	64	-94.191%
2025-05-30	22.5500	22.5500	22.5500	22.5500	-1.485%	2	64	-93.792%
2025-05-27	22.8900	22.8900	22.8900	22.8900	-4.704%	1	63	-93.884%
2025-05-19	24.0200	24.0200	24.0200	24.0200	-10.037%	2	63	-94.172%
2025-04-02	26.7000	26.7000	26.7000	26.7000	-9.245%	1	61	-94.757%
2025-03-20	29.4200	29.4200	29.4200	29.4200	+6.788%	1	61	-95.241%
2025-03-13	27.5500	27.5500	27.5500	27.5500	-2.027%	1	61	-94.918%
2025-03-12	28.1200	28.1200	28.1200	28.1200	-10.131%	1	61	-95.021%
2025-02-12	31.2900	31.2900	31.2900	31.2900	+10.761%	1	60	-95.526%
2025-01-13	28.2500	28.2500	28.2500	28.2500	-13.556%	1	61	-95.044%
2024-12-27	32.6800	32.6800	32.6800	32.6800	-0.970%	2	62	-95.716%
2024-12-18	33.0000	33.0000	33.0000	33.0000	-12.000%	2	61	-95.758%
2024-12-16	37.5000	37.5000	37.5000	37.5000	+3.135%	3	61	-96.267%
2024-12-12	36.3600	36.3600	36.3600	36.3600	-10.000%	4	61	-96.150%
2024-11-22	40.4000	40.4000	40.4000	40.4000	+11.602%	2	58	-96.535%
2024-11-21	36.2000	36.2000	36.2000	36.2000	+12.949%	3	60	-96.133%
2024-11-19	31.9000	32.0500	31.9000	32.0500	+5.706%	2	60	-95.632%
2024-11-18	30.3200	30.3200	30.3200	30.3200	-6.708%	1	61	-95.383%
2024-11-14	32.5000	32.5000	32.5000	32.5000	+5.042%	3	61	-95.692%
2024-11-08	30.9400	30.9400	30.9400	30.9400	+1.111%	4	60	-95.475%
2024-11-07	30.6000	30.6000	30.6000	30.6000	+47.115%	1	60	-95.425%
2024-10-31	20.8000	20.8000	20.8000	20.8000	+1.069%	2	60	-93.269%
2024-10-30	20.5800	20.5800	20.5800	20.5800	+7.188%	10	62	-93.197%
2024-10-29	20.0000	20.0000	19.2000	19.2000	-17.773%	2	52	-92.708%
2024-10-04	23.3500	23.3500	23.3500	23.3500	-7.378%	96	51	-94.004%
2024-09-26	25.2100	25.2100	25.2100	25.2100	+16.713%	2	3	-94.447%
2024-09-16	21.6000	21.6000	21.6000	21.6000	0.000%	1	1	-93.519%