Dark

Z20280121C40
Z Jan 21 2028 40.00 Call (Z280121C00040000)
option OPRA

EOD

Aug 3, 2026

9.35+14.303%(+1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.3500	9.3500	9.3500	9.3500	+14.303%	1	201	0.000%
2026-07-29	8.1800	8.1800	8.1800	8.1800	-10.601%	1	200	+14.303%
2026-07-28	9.1500	9.1500	9.1500	9.1500	+12.132%	10	200	+2.186%
2026-07-27	7.7000	8.1600	7.7000	8.1600	+21.791%	4	190	+14.583%
2026-07-23	6.8000	6.9000	6.6000	6.7000	-24.719%	6	192	+39.552%
2026-07-17	8.9000	8.9000	8.9000	8.9000	-2.198%	5	190	+5.056%
2026-07-15	9.1000	9.1000	9.1000	9.1000	+10.976%	1	186	+2.747%
2026-07-14	8.4000	8.4000	8.2000	8.2000	-13.684%	5	185	+14.024%
2026-07-10	9.4000	9.5000	9.4000	9.5000	+6.742%	17	180	-1.579%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-4.813%	1	170	+5.056%
2026-07-01	8.6000	9.3500	8.6000	9.3500	+29.322%	19	171	0.000%
2026-06-30	7.3000	7.5000	7.2300	7.2300	-9.512%	3	178	+29.322%
2026-06-24	7.9900	7.9900	7.9900	7.9900	+3.097%	18	176	+17.021%
2026-06-23	7.7500	7.7500	7.7500	7.7500	+2.785%	10	158	+20.645%
2026-06-22	8.0000	8.0000	7.4000	7.5400	-12.326%	10	148	+24.005%
2026-06-18	8.4000	8.7000	8.4000	8.6000	+1.176%	5	175	+8.721%
2026-06-17	9.3000	9.9000	8.5000	8.5000	-5.556%	88	175	+10.000%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+5.882%	34	175	+3.889%
2026-06-15	9.9000	9.9000	8.5000	8.5000	-3.409%	9	78	+10.000%
2026-06-12	9.2000	9.2000	8.8000	8.8000	+1.149%	56	78	+6.250%
2026-06-11	9.8000	9.8000	8.7000	8.7000	-17.925%	4	78	+7.471%
2026-06-08	10.6900	10.7000	10.6000	10.6000	-0.842%	12	75	-11.792%
2026-06-05	11.4000	11.4000	10.5000	10.6900	-2.818%	12	80	-12.535%
2026-06-03	10.9300	11.0000	10.9300	11.0000	-5.417%	2	71	-15.000%
2026-06-02	11.6300	11.6300	11.6300	11.6300	+6.210%	1	70	-19.604%
2026-06-01	10.9500	10.9500	10.9500	10.9500	+4.585%	2	69	-14.612%
2026-05-29	10.4300	10.4700	10.4300	10.4700	-1.874%	5	71	-10.697%
2026-05-26	10.6700	10.6700	10.6700	10.6700	-3.439%	1	67	-12.371%
2026-05-22	11.0500	11.0500	11.0500	11.0500	+4.245%	5	66	-15.385%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-10.169%	1	61	-11.792%
2026-05-18	11.7500	11.8000	11.7500	11.8000	+6.306%	24	61	-20.763%
2026-05-15	11.1000	11.1000	11.1000	11.1000	-0.627%	1	61	-15.766%
2026-05-14	12.0000	12.0000	11.1700	11.1700	-16.015%	23	64	-16.294%
2026-05-13	12.0000	13.3000	11.9000	13.3000	+1.916%	3	41	-29.699%
2026-05-12	12.7900	13.0500	12.7900	13.0500	-4.396%	2	41	-28.352%
2026-05-11	13.6500	13.6500	13.6500	13.6500	-4.479%	1	41	-31.502%
2026-05-08	15.0000	15.0000	14.2900	14.2900	-7.806%	23	35	-34.570%
2026-05-07	14.9000	15.5000	14.9000	15.5000	-14.788%	2	12	-39.677%
2026-04-22	18.1900	18.1900	18.1900	18.1900	+1.056%	1	11	-48.598%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+16.129%	1	10	-48.056%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+6.823%	2	11	-39.677%
2026-04-13	14.5100	14.5100	14.5100	14.5100	+8.689%	1	12	-35.562%
2026-04-02	13.2000	13.3500	13.2000	13.3500	-16.563%	2	11	-29.963%
2026-04-01	16.0000	16.0000	16.0000	16.0000	+7.455%	1	11	-41.563%
2026-03-31	14.8900	14.8900	14.8900	14.8900	+5.603%	1	12	-37.206%
2026-03-27	14.1000	14.1000	14.1000	14.1000	-15.315%	1	11	-33.688%
2026-03-25	16.6500	16.6500	16.6500	16.6500	+7.005%	1	10	-43.844%
2026-03-13	15.5600	15.5600	15.5600	15.5600	+7.310%	1	10	-39.910%
2026-03-12	15.8500	15.8500	14.5000	14.5000	-20.110%	4	10	-35.517%
2026-03-04	18.1500	18.1500	18.1500	18.1500	+14.151%	1	10	-48.485%
2026-03-02	15.9500	15.9500	15.9000	15.9000	-11.618%	2	11	-41.195%
2026-02-26	17.9900	17.9900	17.9900	17.9900	+18.355%	1	12	-48.027%
2026-02-23	15.5700	15.5700	15.2000	15.2000	-3.185%	2	12	-38.487%
2026-02-17	15.7000	15.7000	15.7000	15.7000	+0.319%	1	10	-40.446%
2026-02-13	15.6500	15.6500	15.6500	15.6500	-5.152%	1	11	-40.256%
2026-02-11	15.9900	16.5000	15.9900	16.5000	-30.962%	2	11	-43.333%
2026-02-10	23.9000	23.9000	23.9000	23.9000	-6.931%	1	9	-60.879%
2026-02-05	25.6800	25.6800	25.6800	25.6800	-8.286%	1	8	-63.590%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-9.179%	1	7	-66.607%
2026-02-02	30.8300	30.8300	30.8300	30.8300	-10.638%	1	7	-69.672%
2026-01-07	34.5000	34.5000	34.5000	34.5000	+1.710%	1	6	-72.899%
2026-01-02	33.9200	33.9200	33.9200	33.9200	-15.179%	1	5	-72.435%
2025-12-08	39.9900	39.9900	39.9900	39.9900	+1.885%	1	5	-76.619%
2025-11-12	39.2500	39.2500	39.2500	39.2500	+5.200%	1	6	-76.178%
2025-10-10	37.3100	37.3100	37.3000	37.3100	-4.943%	10	5	-74.940%
2025-10-07	39.8200	39.8200	39.2500	39.2500	-3.799%	3	10	-76.178%
2025-10-06	41.9900	41.9900	40.8000	40.8000	-0.366%	5	8	-77.083%
2025-10-02	40.9500	40.9500	40.9500	40.9500	-3.031%	1	3	-77.167%
2025-10-01	42.2300	42.2300	42.2300	42.2300	0.000%	2	2	-77.859%