Dark

Z20270115C70
Z Jan 15 2027 70.00 Call (Z270115C00070000)
option OPRA

EOD

Jul 30, 2026

0.3500+40.000%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3500	0.3500	0.3500	0.3500	+40.000%	2	366	0.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-16.667%	1	368	+40.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+15.385%	4	369	+16.667%
2026-07-23	0.3000	0.3000	0.2600	0.2600	-48.000%	2	369	+34.615%
2026-07-22	0.3300	0.5000	0.3300	0.5000	+25.000%	4	370	-30.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-14.894%	1	371	-12.500%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-32.857%	1	372	-25.532%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-50.355%	1	372	-50.000%
2026-06-04	1.4100	1.4100	1.4100	1.4100	+8.462%	1	372	-75.177%
2026-06-02	1.1700	1.3000	1.1700	1.3000	+25.000%	7	373	-73.077%
2026-05-22	0.9600	1.0400	0.9600	1.0400	-13.333%	9	368	-66.346%
2026-05-18	1.2000	1.2000	1.2000	1.2000	+9.091%	1	377	-70.833%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-15.385%	1	377	-68.182%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-10.959%	1	377	-73.077%
2026-05-11	1.4600	1.4600	1.4600	1.4600	-27.000%	6	377	-76.027%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-24.528%	1	376	-82.500%
2026-05-06	2.6500	2.6500	2.6500	2.6500	+8.607%	2	375	-86.792%
2026-05-05	2.4400	2.4400	2.4400	2.4400	-7.576%	2	373	-85.656%
2026-05-04	2.5800	2.6400	2.5800	2.6400	-12.000%	4	373	-86.742%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-12.281%	2	373	-88.333%
2026-04-21	3.3800	3.4200	3.3800	3.4200	+72.727%	9	373	-89.766%
2026-04-14	2.0500	2.0500	1.9800	1.9800	-7.907%	6	364	-82.323%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-6.522%	2	364	-83.721%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-4.167%	1	362	-84.783%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-4.000%	4	361	-85.417%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-16.667%	3	365	-86.000%
2026-03-09	2.8600	3.0000	2.8600	3.0000	-18.919%	5	365	-88.333%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+13.846%	1	375	-90.541%
2026-03-03	2.9000	3.2500	2.9000	3.2500	+21.269%	65	376	-89.231%
2026-03-02	2.7700	2.7700	2.6800	2.6800	-18.541%	4	441	-86.940%
2026-02-27	3.2900	3.2900	3.2900	3.2900	-8.611%	10	438	-89.362%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+18.033%	1	438	-90.278%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-4.088%	5	439	-88.525%
2026-02-19	3.1800	3.1800	3.1800	3.1800	+11.972%	1	439	-88.994%
2026-02-18	2.8400	2.8400	2.8400	2.8400	-1.045%	10	439	-87.676%
2026-02-17	2.8700	2.8700	2.8700	2.8700	+2.500%	1	430	-87.805%
2026-02-13	2.5700	2.8000	2.5700	2.8000	+6.464%	11	423	-87.500%
2026-02-12	2.6300	2.6300	2.6300	2.6300	-12.333%	60	423	-86.692%
2026-02-11	3.3000	3.3300	2.6800	3.0000	-52.756%	422	363	-88.333%
2026-02-10	6.3500	6.3500	6.3500	6.3500	+5.482%	1	471	-94.488%
2026-02-09	6.0200	6.0200	6.0200	6.0200	-5.197%	1	470	-94.186%
2026-02-05	6.0400	6.3500	6.0400	6.3500	-3.053%	4	471	-94.488%
2026-02-04	7.5800	7.5800	6.5500	6.5500	-16.878%	4	471	-94.656%
2026-02-03	7.8000	7.8800	7.8000	7.8800	-24.952%	36	470	-95.558%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+5.000%	30	488	-96.667%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-20.635%	1	488	-96.500%
2026-01-27	12.6000	12.6000	12.6000	12.6000	+12.000%	1	487	-97.222%
2026-01-20	11.2500	11.2500	11.2500	11.2500	-16.045%	2	486	-96.889%
2026-01-13	12.8700	13.4000	12.8700	13.4000	-11.609%	2	488	-97.388%
2026-01-09	15.4500	15.4800	15.1600	15.1600	+28.475%	5	488	-97.691%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-9.924%	1	483	-97.034%
2026-01-05	13.1000	13.1000	13.1000	13.1000	-1.355%	20	501	-97.328%
2025-12-31	13.2800	13.2800	13.2800	13.2800	-5.548%	1	501	-97.364%
2025-12-30	13.8000	14.0600	13.8000	14.0600	+4.148%	3	501	-97.511%
2025-12-19	13.5000	13.5000	13.5000	13.5000	+3.053%	2	502	-97.407%
2025-12-18	13.1000	13.1000	13.1000	13.1000	-13.531%	1	504	-97.328%
2025-12-16	15.1500	15.1500	15.1500	15.1500	+9.150%	1	503	-97.690%
2025-12-15	12.0000	13.9500	11.7000	13.8800	-17.381%	423	503	-97.478%
2025-12-02	16.8500	16.8500	16.8000	16.8000	-5.618%	6	85	-97.917%
2025-12-01	17.5500	17.8000	17.5500	17.8000	+8.869%	22	83	-98.034%
2025-11-24	16.3500	16.3500	16.3500	16.3500	+12.448%	36	99	-97.859%
2025-11-21	14.5400	14.5400	14.5400	14.5400	+7.704%	5	63	-97.593%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-5.594%	1	58	-97.407%
2025-11-18	14.3000	14.3000	14.3000	14.3000	-4.667%	1	59	-97.552%
2025-11-14	15.0000	15.0000	15.0000	15.0000	-7.919%	1	58	-97.667%
2025-11-12	16.2900	16.2900	16.2900	16.2900	-5.838%	20	57	-97.851%
2025-11-10	17.3000	17.3000	17.3000	17.3000	-7.487%	6	37	-97.977%
2025-11-06	18.7000	18.7000	18.7000	18.7000	-10.952%	1	35	-98.128%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-5.618%	5	36	-98.333%
2025-10-24	22.2500	22.2500	22.2500	22.2500	+35.836%	2	36	-98.427%
2025-10-10	16.3800	16.3800	16.3800	16.3800	+1.111%	1	36	-97.863%
2025-10-09	16.2000	16.2000	16.2000	16.2000	-15.625%	3	35	-97.840%
2025-10-02	19.2000	19.2000	19.2000	19.2000	+0.999%	2	35	-98.177%
2025-10-01	19.0000	19.0100	18.9200	19.0100	-35.777%	3	35	-98.159%
2025-09-18	29.6000	29.6000	29.6000	29.6000	-7.064%	6	35	-98.818%
2025-09-17	31.8500	31.8500	31.8500	31.8500	+13.104%	3	35	-98.901%
2025-09-15	27.9500	28.1600	27.9500	28.1600	-2.729%	2	38	-98.757%
2025-09-11	28.5000	28.9500	28.5000	28.9500	+15.109%	9	38	-98.791%
2025-09-03	25.0200	25.1500	25.0200	25.1500	+6.118%	2	38	-98.608%
2025-09-02	23.7000	23.7000	23.7000	23.7000	-7.059%	1	39	-98.523%
2025-08-28	25.5000	25.5000	25.5000	25.5000	+0.791%	1	38	-98.627%
2025-08-18	25.3000	25.3000	25.3000	25.3000	+12.946%	10	39	-98.617%
2025-08-11	22.4000	22.4000	22.4000	22.4000	-4.274%	1	49	-98.438%
2025-08-08	23.4000	23.4000	23.4000	23.4000	+10.118%	1	49	-98.504%
2025-07-16	21.2500	21.2500	21.2500	21.2500	-2.924%	1	49	-98.353%
2025-07-11	21.8900	21.8900	21.8900	21.8900	-0.046%	1	49	-98.401%
2025-07-10	21.9000	21.9000	21.9000	21.9000	+23.729%	1	50	-98.402%
2025-07-08	17.7000	17.7000	17.7000	17.7000	-1.667%	1	50	-98.023%
2025-07-07	17.5400	18.0000	17.5400	18.0000	-1.099%	11	50	-98.056%
2025-07-03	18.2000	18.2000	18.2000	18.2000	+10.976%	2	51	-98.077%
2025-07-02	16.9000	16.9000	16.4000	16.4000	+2.181%	2	51	-97.866%
2025-06-30	15.9000	16.0500	15.9000	16.0500	+3.548%	2	51	-97.819%
2025-06-27	15.5000	15.5000	15.5000	15.5000	+0.259%	1	51	-97.742%
2025-06-26	15.4600	15.4600	15.4600	15.4600	-3.496%	1	51	-97.736%
2025-06-18	16.0200	16.0200	16.0200	16.0200	+0.125%	1	50	-97.815%
2025-06-17	16.6000	16.6000	16.0000	16.0000	-5.101%	2	50	-97.813%
2025-06-06	16.8600	16.8600	16.8600	16.8600	-4.800%	2	50	-97.924%
2025-06-05	17.7100	17.7100	17.7100	17.7100	+15.150%	1	51	-98.024%
2025-05-28	15.3800	15.3800	15.3800	15.3800	+9.857%	1	50	-97.724%
2025-05-22	14.0000	14.0000	14.0000	14.0000	-15.408%	1	49	-97.500%
2025-05-14	16.5500	16.5500	16.5500	16.5500	+4.088%	6	49	-97.885%
2025-05-09	15.9000	15.9000	15.9000	15.9000	+3.046%	2	55	-97.799%
2025-04-30	15.2800	15.4300	15.2800	15.4300	+7.676%	3	55	-97.732%
2025-04-22	14.4900	14.4900	14.3000	14.3300	+2.650%	10	55	-97.558%
2025-04-11	13.9600	13.9600	13.9600	13.9600	-9.409%	2	45	-97.493%
2025-04-10	15.4100	15.4100	15.4100	15.4100	-3.082%	2	45	-97.729%
2025-04-07	15.9000	15.9000	15.9000	15.9000	-10.220%	2	44	-97.799%
2025-04-04	17.5600	17.7100	17.5600	17.7100	+1.374%	20	44	-98.024%
2025-04-01	17.4700	17.4700	17.4700	17.4700	-0.171%	1	46	-97.997%
2025-03-31	17.5000	17.5000	17.5000	17.5000	-15.254%	10	45	-98.000%
2025-03-25	20.6500	20.6500	20.6500	20.6500	+6.224%	1	35	-98.305%
2025-03-19	19.4400	19.4400	19.4400	19.4400	-23.253%	1	34	-98.200%
2025-02-12	25.5000	25.5000	25.3300	25.3300	-6.011%	7	35	-98.618%
2025-01-22	26.9500	26.9500	26.9500	26.9500	+11.733%	1	29	-98.701%
2025-01-15	24.1200	24.1200	24.1200	24.1200	-0.945%	1	29	-98.549%
2025-01-06	24.3200	24.3500	24.3200	24.3500	+8.803%	6	31	-98.563%
2025-01-02	22.2700	22.3800	22.2700	22.3800	-12.578%	6	31	-98.436%
2024-12-23	25.6200	25.6200	25.6000	25.6000	-16.285%	2	25	-98.633%
2024-12-04	30.5800	30.5800	30.5800	30.5800	-4.228%	1	25	-98.855%
2024-12-03	31.9400	31.9400	31.9300	31.9300	+3.266%	2	25	-98.904%
2024-11-21	26.9600	30.9200	26.9600	30.9200	+24.027%	3	25	-98.868%
2024-11-11	24.9300	24.9300	24.9300	24.9300	+13.318%	2	25	-98.596%
2024-11-07	22.0000	22.0000	22.0000	22.0000	+67.428%	7	23	-98.409%
2024-11-06	13.1400	13.1400	13.1400	13.1400	-3.736%	1	24	-97.336%
2024-10-29	13.6500	13.6500	13.6500	13.6500	-9.121%	1	24	-97.436%
2024-10-23	15.1000	15.1000	15.0200	15.0200	-4.635%	2	23	-97.670%
2024-10-22	15.7500	15.7500	15.7500	15.7500	-2.295%	1	21	-97.778%
2024-10-14	16.1200	16.1200	16.1200	16.1200	+1.639%	1	20	-97.829%
2024-10-11	15.8600	15.8600	15.8600	15.8600	+4.342%	2	21	-97.793%
2024-10-10	15.0800	15.2000	15.0800	15.2000	+2.703%	14	20	-97.697%
2024-10-09	14.8000	14.8000	14.8000	14.8000	-3.268%	1	6	-97.635%
2024-10-07	15.3000	15.3000	15.3000	15.3000	-11.304%	1	6	-97.712%
2024-10-02	17.2500	17.2500	17.2500	17.2500	-7.754%	3	5	-97.971%
2024-09-24	18.7000	18.7000	18.7000	18.7000	+20.412%	1	2	-98.128%
2024-09-16	15.5300	15.5300	15.5300	15.5300	0.000%	1	1	-97.746%