Dark

Z20270115C75
Z Jan 15 2027 75.00 Call (Z270115C00075000)
option OPRA

EOD

Sep 21, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0500	0.0500	-50.000%	1	184	0.000%
2026-09-02	0.1200	0.1200	0.1000	0.1000	-52.381%	8	185	-50.000%
2026-08-07	0.2100	0.2100	0.2100	0.2100	-40.000%	1	185	-76.190%
2026-08-05	0.3700	0.3700	0.3500	0.3500	-22.222%	43	186	-85.714%
2026-08-04	0.4500	0.4500	0.4500	0.4500	0.000%	1	183	-88.889%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+25.000%	1	184	-88.889%
2026-06-24	0.3600	0.3600	0.3600	0.3600	-28.000%	1	184	-86.111%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-50.000%	1	184	-90.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+17.647%	1	184	-95.000%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-47.205%	2	183	-94.118%
2026-05-07	1.4900	1.6100	1.4900	1.6100	-30.000%	20	185	-96.894%
2026-05-06	2.3000	2.3000	2.3000	2.3000	0.000%	1	198	-97.826%
2026-04-28	2.3500	2.3500	2.3000	2.3000	+2.222%	2	197	-97.826%
2026-04-23	2.2500	2.3000	2.2500	2.2500	-10.000%	4	197	-97.778%
2026-04-22	2.5000	2.5500	2.5000	2.5000	-9.091%	3	197	-98.000%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+5.364%	1	197	-98.182%
2026-04-20	2.6100	2.6100	2.6100	2.6100	+2.353%	1	197	-98.084%
2026-04-17	2.5500	2.5500	2.5500	2.5500	+21.429%	2	197	-98.039%
2026-04-16	2.1000	2.1000	2.1000	2.1000	+5.000%	5	195	-97.619%
2026-04-15	1.7500	2.0000	1.5000	2.0000	+5.820%	39	190	-97.500%
2026-04-07	1.8900	1.8900	1.8900	1.8900	-22.541%	1	152	-97.354%
2026-03-25	2.4400	2.4400	2.4400	2.4400	+5.628%	1	153	-97.951%
2026-03-24	2.2500	2.3200	2.2500	2.3100	-16.000%	10	154	-97.835%
2026-03-04	2.5000	2.7500	2.5000	2.7500	+28.505%	2	145	-98.182%
2026-02-24	2.1400	2.1400	2.1400	2.1400	-23.022%	1	144	-97.664%
2026-02-20	2.7800	2.7800	2.7800	2.7800	+21.930%	5	143	-98.201%
2026-02-11	2.5000	2.5000	2.2800	2.2800	-60.485%	6	143	-97.807%
2026-02-05	5.7700	5.7700	5.7700	5.7700	-28.323%	1	139	-99.133%
2026-01-30	8.0500	8.0500	8.0500	8.0500	-30.000%	1	138	-99.379%
2026-01-26	11.5000	11.5000	11.5000	11.5000	+6.877%	1	137	-99.565%
2026-01-22	10.7600	10.7600	10.7600	10.7600	+10.928%	1	137	-99.535%
2026-01-20	9.6000	9.7000	9.6000	9.7000	-15.284%	10	137	-99.485%
2026-01-16	11.4500	11.4500	11.4500	11.4500	-14.425%	2	145	-99.563%
2026-01-09	13.3800	13.3800	13.3800	13.3800	+4.531%	10	145	-99.626%
2025-12-16	12.8000	12.8000	12.8000	12.8000	-17.419%	2	145	-99.609%
2025-12-09	15.5000	15.5000	15.5000	15.5000	-2.516%	4	147	-99.677%
2025-12-01	15.9000	15.9000	15.9000	15.9000	+6.426%	1	151	-99.686%
2025-11-26	14.9400	14.9400	14.9400	14.9400	+23.983%	4	149	-99.665%
2025-11-19	12.0000	12.0500	12.0000	12.0500	-13.929%	118	149	-99.585%
2025-11-12	14.0000	14.0000	14.0000	14.0000	-10.256%	1	158	-99.643%
2025-11-04	15.6000	15.6000	15.6000	15.6000	-2.804%	2	159	-99.679%
2025-10-31	16.0500	16.0500	16.0500	16.0500	-13.570%	2	160	-99.688%
2025-10-27	18.5700	18.5700	18.5700	18.5700	+2.033%	3	162	-99.731%
2025-10-23	18.3000	18.3000	18.2000	18.2000	-1.622%	10	162	-99.725%
2025-10-21	18.5000	18.5000	18.5000	18.5000	+9.080%	1	172	-99.730%
2025-10-20	16.9600	16.9600	16.9600	16.9600	+13.067%	1	172	-99.705%
2025-10-08	15.0000	15.0000	15.0000	15.0000	-10.873%	1	171	-99.667%
2025-10-02	16.8300	16.8300	16.8300	16.8300	-12.798%	3	170	-99.703%
2025-09-26	19.3000	19.3000	19.3000	19.3000	+0.521%	2	167	-99.741%
2025-09-23	19.2000	19.2000	19.2000	19.2000	-7.559%	1	167	-99.740%
2025-09-22	22.4100	22.4100	20.7700	20.7700	-22.471%	5	166	-99.759%
2025-09-18	26.7900	26.7900	26.7900	26.7900	+6.691%	1	168	-99.813%
2025-09-15	25.0500	25.1100	25.0500	25.1100	-1.914%	2	169	-99.801%
2025-09-12	25.4700	25.6000	25.4700	25.6000	+15.056%	2	169	-99.805%
2025-09-03	22.0800	22.2500	22.0800	22.2500	+6.053%	2	169	-99.775%
2025-09-02	20.9800	20.9800	20.9800	20.9800	-12.946%	2	169	-99.762%
2025-08-22	23.4000	24.1000	23.4000	24.1000	+17.906%	12	169	-99.793%
2025-08-20	20.8000	20.8000	20.4400	20.4400	-8.953%	8	181	-99.755%
2025-08-18	22.4500	22.4500	22.4500	22.4500	-3.648%	1	177	-99.777%
2025-08-15	23.5500	23.5500	23.3000	23.3000	+2.193%	7	176	-99.785%
2025-08-14	22.8000	22.8000	22.8000	22.8000	+16.031%	1	181	-99.781%
2025-08-11	19.6500	19.6500	19.6500	19.6500	-8.306%	1	181	-99.746%
2025-08-08	21.7500	21.7500	21.4300	21.4300	+4.946%	5	181	-99.767%
2025-07-29	20.4200	20.4200	20.4200	20.4200	-0.874%	1	176	-99.755%
2025-07-23	20.6000	20.6000	20.6000	20.6000	-0.387%	5	176	-99.757%
2025-07-22	20.6800	20.6800	20.6800	20.6800	+8.272%	1	176	-99.758%
2025-07-21	19.1000	19.1000	19.1000	19.1000	-2.051%	1	175	-99.738%
2025-07-17	19.2500	19.5000	19.2500	19.5000	+5.577%	2	176	-99.744%
2025-07-16	19.1000	19.1000	18.4700	18.4700	-0.431%	78	175	-99.729%
2025-07-15	18.5500	18.5500	18.5500	18.5500	-2.880%	2	204	-99.730%
2025-07-10	18.4200	19.1000	18.4200	19.1000	+9.456%	5	206	-99.738%
2025-07-09	18.0000	18.0000	17.4500	17.4500	+11.859%	11	203	-99.713%
2025-07-07	15.6000	15.6000	15.6000	15.6000	-0.637%	1	194	-99.679%
2025-07-03	15.7000	15.7000	15.7000	15.7000	+11.506%	3	190	-99.682%
2025-07-02	14.0800	14.0800	14.0800	14.0800	-8.631%	1	190	-99.645%
2025-06-10	15.1500	15.4100	15.1500	15.4100	+1.716%	3	190	-99.676%
2025-06-04	15.1500	15.1500	15.1500	15.1500	+10.584%	1	190	-99.670%
2025-05-20	13.7000	13.7000	13.7000	13.7000	+1.256%	2	190	-99.635%
2025-05-19	13.5300	13.5300	13.5300	13.5300	-6.042%	2	190	-99.630%
2025-05-15	14.5100	14.5100	14.4000	14.4000	-5.388%	6	192	-99.653%
2025-05-02	15.2200	15.2200	15.2200	15.2200	+21.760%	10	190	-99.671%
2025-04-14	12.5000	12.5000	12.5000	12.5000	-16.667%	1	185	-99.600%
2025-04-09	13.8300	15.0000	13.8300	15.0000	+2.740%	4	184	-99.667%
2025-04-07	14.6000	14.6000	14.6000	14.6000	-8.750%	2	184	-99.658%
2025-04-04	16.0000	16.0000	16.0000	16.0000	-3.614%	20	184	-99.688%
2025-04-02	16.7900	16.8000	16.6000	16.6000	+18.571%	30	184	-99.699%
2025-03-31	14.0000	14.0000	14.0000	14.0000	-10.543%	3	197	-99.643%
2025-03-28	15.6500	15.6500	15.6500	15.6500	-14.011%	14	200	-99.681%
2025-03-26	18.4800	18.4800	18.2000	18.2000	-3.958%	28	207	-99.725%
2025-03-20	18.9500	18.9500	18.9500	18.9500	+9.222%	1	220	-99.736%
2025-03-19	17.3500	17.3500	17.3500	17.3500	+0.580%	13	220	-99.712%
2025-03-18	17.2500	17.2500	17.2500	17.2500	-3.090%	13	218	-99.710%
2025-03-14	18.0000	18.0000	17.8000	17.8000	+3.188%	26	231	-99.719%
2025-03-13	17.2500	17.2500	17.2500	17.2500	-8.245%	10	239	-99.710%
2025-03-12	18.7000	18.8000	18.7000	18.8000	+7.736%	20	239	-99.734%
2025-03-11	17.5000	17.5000	17.4300	17.4500	-2.948%	10	236	-99.713%
2025-03-10	19.0000	19.0000	17.9800	17.9800	-15.981%	8	240	-99.722%
2025-03-07	21.0000	21.5200	21.0000	21.4000	+4.594%	60	239	-99.766%
2025-03-06	21.2000	21.2000	20.4600	20.4600	-4.837%	26	231	-99.756%
2025-03-05	21.0000	21.5000	21.0000	21.5000	+2.381%	13	231	-99.767%
2025-03-03	21.0000	21.0000	21.0000	21.0000	-1.408%	10	224	-99.762%
2025-02-28	21.3000	21.3000	21.3000	21.3000	-2.517%	2	214	-99.765%
2025-02-25	21.0000	21.8500	21.0000	21.8500	+7.055%	30	214	-99.771%
2025-02-21	20.7000	20.7000	20.4000	20.4100	-10.088%	28	201	-99.755%
2025-02-20	22.7000	22.7000	22.7000	22.7000	+0.442%	10	211	-99.780%
2025-02-13	22.6000	22.6000	22.6000	22.6000	-5.162%	1	212	-99.779%
2025-02-12	23.4500	23.8800	23.4500	23.8300	-9.426%	100	212	-99.790%
2025-01-31	26.3100	26.3100	26.3100	26.3100	-6.966%	2	113	-99.810%
2025-01-28	28.2800	28.2800	28.2800	28.2800	+25.522%	1	113	-99.823%
2025-01-15	21.5500	22.5300	21.5500	22.5300	+14.365%	26	114	-99.778%
2025-01-14	19.6500	19.7000	19.6500	19.7000	+7.650%	25	95	-99.746%
2025-01-13	18.3000	18.3000	18.3000	18.3000	-9.852%	7	73	-99.727%
2025-01-07	21.0000	21.0000	20.3000	20.3000	-6.192%	20	80	-99.754%
2025-01-03	21.2000	21.6400	21.2000	21.6400	+6.078%	28	89	-99.769%
2025-01-02	20.4000	20.4000	20.4000	20.4000	-7.273%	10	76	-99.755%
2024-12-31	22.0000	22.0000	22.0000	22.0000	+0.182%	10	73	-99.773%
2024-12-19	21.9600	21.9600	21.9600	21.9600	-16.818%	1	73	-99.772%
2024-12-18	26.4000	26.4000	26.4000	26.4000	-9.341%	2	73	-99.811%
2024-11-22	29.1100	29.1200	29.1100	29.1200	+33.578%	6	73	-99.828%
2024-11-19	21.8000	21.8000	21.8000	21.8000	-0.229%	4	76	-99.771%
2024-11-13	21.8500	21.8500	21.8500	21.8500	-4.040%	10	72	-99.771%
2024-11-12	22.7700	22.7700	22.7700	22.7700	+0.132%	2	62	-99.780%
2024-11-11	22.6000	22.7500	22.6000	22.7400	+5.669%	18	62	-99.780%
2024-11-08	21.4600	21.7100	21.4600	21.5200	+7.600%	40	47	-99.768%
2024-11-07	19.4600	20.0000	19.4600	20.0000	+70.213%	13	27	-99.750%
2024-11-06	13.0000	13.0000	11.7500	11.7500	-12.313%	2	16	-99.574%
2024-10-25	13.4000	13.4000	13.4000	13.4000	+1.515%	4	15	-99.627%
2024-10-24	13.2000	13.2000	13.2000	13.2000	-13.158%	1	13	-99.621%
2024-10-18	15.2000	15.2000	15.2000	15.2000	-6.748%	2	13	-99.671%
2024-09-24	16.3000	16.3000	16.3000	16.3000	+8.667%	1	13	-99.693%
2024-09-17	15.2500	15.2500	15.0000	15.0000	+7.991%	22	12	-99.667%
2024-09-16	13.8900	13.8900	13.8900	13.8900	0.000%	1	1	-99.640%