Dark

Z20270115C80
Z Jan 15 2027 80.00 Call (Z270115C00080000)
option OPRA

Inactive

Jul 23, 2026

0.15000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,237	0.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,238	0.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-33.333%	4	1,238	-25.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,242	-50.000%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,242	-51.613%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-10.714%	6	1,242	-40.000%
2026-06-23	0.2800	0.2800	0.2800	0.2800	-12.500%	5	1,242	-46.429%
2026-06-22	0.3200	0.3200	0.3200	0.3200	+6.667%	2	1,244	-53.125%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-38.776%	1	1,243	-50.000%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-2.000%	10	1,243	-69.388%
2026-06-11	0.6000	0.6000	0.5000	0.5000	-37.500%	41	1,243	-70.000%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-46.667%	5	1,243	-81.250%
2026-06-03	1.5000	1.5000	1.5000	1.5000	+138.095%	5	1,243	-90.000%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,243	-76.190%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+18.644%	2	1,243	-78.571%
2026-05-15	0.5800	0.5900	0.5800	0.5900	-26.250%	11	1,243	-74.576%
2026-05-13	0.6500	0.8000	0.6500	0.8000	-2.439%	31	1,244	-81.250%
2026-05-12	0.8200	0.8200	0.8200	0.8200	-13.684%	30	1,244	-81.707%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-17.391%	1	1,244	-84.211%
2026-05-08	1.1500	1.1500	1.1500	1.1500	-27.673%	6	1,245	-86.957%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-11.667%	1	1,239	-90.566%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+22.449%	1	1,238	-91.667%
2026-04-15	1.4100	1.4700	1.3800	1.4700	+33.636%	6	1,238	-89.796%
2026-04-13	1.0000	1.1000	1.0000	1.1000	-12.000%	2	1,238	-86.364%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-12.587%	30	1,238	-88.000%
2026-04-01	1.4300	1.4300	1.4300	1.4300	-1.379%	1	1,238	-89.510%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-36.957%	10	1,237	-89.655%
2026-03-18	2.3000	2.3000	2.0200	2.3000	+11.650%	26	1,247	-93.478%
2026-03-17	1.5000	2.0600	1.5000	2.0600	+1.980%	3	1,237	-92.718%
2026-03-16	2.0200	2.0200	2.0200	2.0200	+27.044%	15	1,237	-92.574%
2026-03-13	1.5000	1.5900	1.5000	1.5900	-0.625%	2	1,237	-90.566%
2026-03-12	1.7000	1.7000	1.6000	1.6000	-11.111%	10	1,237	-90.625%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,237	-91.667%
2026-03-10	2.0000	2.0000	1.8500	1.8500	-26.587%	7	1,237	-91.892%
2026-03-05	2.5200	2.5200	2.5200	2.5200	+40.000%	1	1,237	-94.048%
2026-03-02	1.7000	1.8000	1.7000	1.8000	+7.143%	11	1,236	-91.667%
2026-02-13	1.6000	1.6800	1.4500	1.6800	-4.000%	257	1,260	-91.071%
2026-02-12	1.7500	1.7500	1.7500	1.7500	-2.778%	4	1,260	-91.429%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-54.082%	1	1,260	-91.667%
2026-02-09	4.0000	4.0000	3.9200	3.9200	-26.729%	11	1,261	-96.173%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+22.146%	1	1,271	-97.196%
2026-02-05	4.3800	4.3800	4.3800	4.3800	-17.358%	1	1,272	-96.575%
2026-02-03	5.3000	5.3000	5.3000	5.3000	-24.286%	1	1,272	-97.170%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-28.644%	3	1,273	-97.857%
2026-01-26	9.3500	9.8100	9.3500	9.8100	+5.371%	5	1,276	-98.471%
2026-01-23	9.3100	9.3100	9.3100	9.3100	+1.196%	2	1,274	-98.389%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+12.883%	8	1,266	-98.370%
2026-01-14	8.1500	8.1500	8.1500	8.1500	-13.298%	1	1,266	-98.160%
2026-01-13	9.0800	9.4000	9.0800	9.4000	-6.931%	3	1,266	-98.404%
2026-01-08	9.2000	10.1000	9.2000	10.1000	+5.759%	101	1,266	-98.515%
2026-01-07	10.0900	10.0900	9.5500	9.5500	+10.405%	2	1,184	-98.429%
2026-01-05	8.6500	8.6500	8.6500	8.6500	-0.575%	5	1,184	-98.266%
2026-01-02	8.7000	8.7000	8.7000	8.7000	+3.571%	9	1,184	-98.276%
2025-12-31	9.4000	9.4000	8.4000	8.4000	-14.634%	3	1,189	-98.214%
2025-12-29	10.0500	10.0500	9.8400	9.8400	-3.529%	6	1,189	-98.476%
2025-12-19	9.6000	10.2000	9.6000	10.2000	-4.851%	18	1,188	-98.529%
2025-12-17	10.7200	10.7200	10.7200	10.7200	+3.077%	1	1,192	-98.601%
2025-12-16	9.9000	10.4000	9.9000	10.4000	-16.129%	10	1,192	-98.558%
2025-12-03	12.4500	12.4500	12.4000	12.4000	-4.615%	2	1,192	-98.790%
2025-12-01	13.0000	13.0000	13.0000	13.0000	+3.175%	1	1,192	-98.846%
2025-11-25	12.6000	12.6000	12.6000	12.6000	-4.183%	1	1,191	-98.810%
2025-11-21	11.8700	13.1500	11.8000	13.1500	+29.557%	3	1,191	-98.859%
2025-11-20	10.7400	10.7400	9.9000	10.1500	+1.500%	10	1,191	-98.522%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-8.341%	1	1,191	-98.500%
2025-11-14	10.9100	10.9100	10.9100	10.9100	-7.621%	1	1,191	-98.625%
2025-11-12	11.8100	11.8100	11.8100	11.8100	-12.454%	10	1,191	-98.730%
2025-11-10	13.4900	13.4900	13.4900	13.4900	+0.522%	2	1,181	-98.888%
2025-10-30	14.0000	14.0000	13.4200	13.4200	-7.448%	3	1,181	-98.882%
2025-10-29	13.5000	14.5000	13.5000	14.5000	-0.889%	8	1,182	-98.966%
2025-10-20	14.5000	14.7500	14.5000	14.6300	+3.173%	168	1,182	-98.975%
2025-10-14	12.7500	14.1800	12.7500	14.1800	+17.676%	11	1,120	-98.942%
2025-10-10	11.7500	12.0500	11.7500	12.0500	-7.521%	12	1,129	-98.755%
2025-10-08	13.0300	13.0300	13.0300	13.0300	+0.231%	2	1,117	-98.849%
2025-10-07	14.0000	14.2000	13.0000	13.0000	-14.754%	6	1,111	-98.846%
2025-10-06	14.7500	15.2500	14.0000	15.2500	-10.294%	8	1,111	-99.016%
2025-10-03	17.0000	17.0000	17.0000	17.0000	+19.887%	1	1,103	-99.118%
2025-10-02	14.7500	14.7500	14.1800	14.1800	-5.277%	6	1,103	-98.942%
2025-10-01	14.1000	14.9700	14.0400	14.9700	+1.149%	12	1,101	-98.998%
2025-09-30	17.0000	17.0000	14.8000	14.8000	-7.903%	5	1,094	-98.986%
2025-09-25	16.4500	16.4500	16.0700	16.0700	-5.192%	6	1,096	-99.067%
2025-09-23	16.9500	16.9500	16.9500	16.9500	-6.868%	4	1,090	-99.115%
2025-09-22	20.0800	20.0800	18.2000	18.2000	-18.750%	4	1,090	-99.176%
2025-09-19	22.4000	22.4000	22.4000	22.4000	-10.436%	1	1,087	-99.330%
2025-09-17	26.8000	26.9000	25.0100	25.0100	+10.176%	5	1,086	-99.400%
2025-09-16	22.7000	22.7000	22.7000	22.7000	0.000%	1	1,086	-99.339%
2025-09-12	23.0000	23.0000	22.7000	22.7000	+7.075%	2	1,086	-99.339%
2025-09-11	21.2000	21.2000	21.2000	21.2000	-0.935%	2	1,086	-99.292%
2025-09-10	21.4000	21.4000	21.4000	21.4000	-11.753%	1	1,084	-99.299%
2025-09-08	23.3500	25.1500	23.3500	24.2500	+11.494%	4	1,083	-99.381%
2025-09-05	21.7500	21.7500	21.7500	21.7500	+12.403%	1	1,081	-99.310%
2025-09-04	19.3500	19.3500	19.3500	19.3500	-0.514%	4	1,080	-99.225%
2025-09-03	19.6000	19.9000	19.3700	19.4500	-2.506%	9	1,080	-99.229%
2025-08-29	19.9500	19.9500	19.9500	19.9500	-10.135%	2	1,072	-99.248%
2025-08-26	22.2000	22.2000	22.2000	22.2000	-1.857%	1	1,073	-99.324%
2025-08-25	22.5800	22.6200	22.5800	22.6200	+3.524%	2	1,073	-99.337%
2025-08-22	21.8500	21.8500	21.8500	21.8500	+25.431%	1	1,073	-99.314%
2025-08-21	17.4200	17.4200	17.4200	17.4200	-2.190%	1	1,074	-99.139%
2025-08-20	17.6000	17.8100	17.6000	17.8100	-10.503%	8	1,073	-99.158%
2025-08-19	20.6200	20.6200	19.9000	19.9000	+10.864%	12	1,078	-99.246%
2025-08-13	17.9500	17.9500	17.9500	17.9500	+4.360%	2	1,076	-99.164%
2025-08-12	17.2000	17.2000	17.2000	17.2000	+3.056%	3	1,074	-99.128%
2025-08-11	16.3900	16.6900	16.3900	16.6900	-8.044%	2	1,071	-99.101%
2025-08-08	18.9500	18.9500	18.1500	18.1500	-8.194%	2	1,071	-99.174%
2025-08-07	19.7700	19.7700	19.7700	19.7700	-4.029%	2	1,071	-99.241%
2025-08-06	20.6000	20.6000	20.6000	20.6000	+2.284%	4	1,072	-99.272%
2025-08-04	18.7300	20.1400	18.7300	20.1400	+16.754%	2	1,072	-99.255%
2025-08-01	17.2500	17.2500	17.2500	17.2500	-5.738%	7	1,070	-99.130%
2025-07-30	18.3000	18.3000	18.3000	18.3000	-5.816%	6	1,069	-99.180%
2025-07-29	19.4300	19.4300	19.4300	19.4300	+2.533%	10	1,063	-99.228%
2025-07-25	19.4500	19.4500	18.9500	18.9500	+5.278%	2	1,053	-99.208%
2025-07-24	18.0000	18.0000	18.0000	18.0000	+12.500%	2	1,052	-99.167%
2025-07-16	16.0000	16.0000	16.0000	16.0000	-3.323%	5	1,050	-99.063%
2025-07-14	16.5500	16.5500	16.5500	16.5500	+32.719%	1,000	1,045	-99.094%
2025-06-24	12.4700	12.4700	12.4700	12.4700	-3.033%	1	48	-98.797%
2025-06-04	12.8600	12.8600	12.8600	12.8600	+11.826%	4	43	-98.834%
2025-05-21	11.5000	11.5000	11.5000	11.5000	-11.877%	1	43	-98.696%
2025-05-16	13.0500	13.0500	13.0500	13.0500	+11.634%	2	43	-98.851%
2025-05-09	11.6900	11.6900	11.6900	11.6900	-9.169%	2	43	-98.717%
2025-04-07	12.8700	12.8700	12.8700	12.8700	-14.768%	10	42	-98.834%
2025-03-21	15.1000	15.1000	15.1000	15.1000	-2.581%	20	32	-99.007%
2025-03-19	15.5000	15.5000	15.5000	15.5000	-16.442%	2	22	-99.032%
2025-03-05	18.5500	18.5500	18.5500	18.5500	-0.696%	1	24	-99.191%
2025-02-25	18.6800	18.6800	18.6800	18.6800	+1.522%	3	28	-99.197%
2025-02-21	19.2500	19.2500	18.4000	18.4000	-8.000%	22	28	-99.185%
2025-02-20	20.0000	20.0000	20.0000	20.0000	-12.088%	10	33	-99.250%
2025-02-18	22.7500	22.7500	22.7500	22.7500	+7.871%	1	41	-99.341%
2025-02-13	20.2500	21.0900	20.2500	21.0900	-1.907%	21	22	-99.289%
2025-02-12	21.5300	21.5300	21.5000	21.5000	-22.939%	4	22	-99.302%
2025-02-10	27.9000	27.9000	27.9000	27.9000	+0.360%	1	22	-99.462%
2025-02-06	27.8000	27.8000	27.8000	27.8000	+16.562%	3	23	-99.460%
2025-02-03	24.0000	24.0000	23.8500	23.8500	+21.251%	2	20	-99.371%
2025-01-15	19.6700	19.6700	19.6700	19.6700	+10.506%	1	20	-99.237%
2025-01-07	18.8200	18.8200	17.8000	17.8000	-2.198%	2	19	-99.157%
2025-01-02	18.1400	18.2000	18.1400	18.2000	-12.960%	6	18	-99.176%
2024-12-19	20.9100	20.9100	20.9100	20.9100	-16.058%	1	24	-99.283%
2024-12-17	25.3000	25.3000	24.9000	24.9100	+1.965%	12	24	-99.398%
2024-12-16	24.2100	24.5200	24.2100	24.4300	+2.004%	18	14	-99.386%
2024-12-13	23.9500	23.9500	23.9500	23.9500	-10.568%	2	14	-99.374%
2024-12-02	26.7800	26.7800	26.7800	26.7800	-0.335%	1	15	-99.440%
2024-11-22	26.2500	26.8700	26.2500	26.8700	+2.871%	4	14	-99.442%
2024-11-21	26.1200	26.1200	26.1200	26.1200	+20.926%	1	13	-99.426%
2024-11-20	21.6000	21.6000	21.6000	21.6000	+9.645%	1	12	-99.306%
2024-11-19	19.7000	19.7000	19.7000	19.7000	-1.005%	1	12	-99.239%
2024-11-12	19.9000	19.9000	19.9000	19.9000	+89.524%	10	11	-99.246%
2024-11-06	10.5000	10.5000	10.5000	10.5000	-21.642%	1	2	-98.571%
2024-10-18	13.4000	13.4000	13.4000	13.4000	-16.770%	2	2	-98.881%
2024-09-19	16.1000	16.1000	16.1000	16.1000	0.000%	1	1	-99.068%