Dark

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

EOD

Sep 24, 2026

4.45-14.423%(-0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7400	4.7400	4.4500	4.4500	-14.423%	4	380	0.000%
2026-09-23	5.2000	5.2000	5.2000	5.2000	-8.932%	1	381	-14.423%
2026-09-21	5.7100	5.7100	5.7100	5.7100	+0.175%	1	380	-22.067%
2026-09-17	5.9000	5.9000	5.7000	5.7000	-6.557%	2	379	-21.930%
2026-09-16	6.2000	6.2000	6.1000	6.1000	-15.278%	3	379	-27.049%
2026-09-11	6.5000	7.2000	6.5000	7.2000	+14.286%	11	377	-38.194%
2026-09-10	6.4000	6.5200	6.3000	6.3000	-5.263%	24	376	-29.365%
2026-09-09	6.6400	6.6500	6.6400	6.6500	-3.061%	2	374	-33.083%
2026-09-08	7.0000	7.0000	6.8600	6.8600	-21.240%	2	373	-35.131%
2026-09-03	8.7100	8.7100	8.7100	8.7100	+16.133%	1	374	-48.909%
2026-09-01	7.5000	7.5000	7.5000	7.5000	-9.639%	1	373	-40.667%
2026-08-31	8.3000	8.3000	8.3000	8.3000	-7.366%	1	373	-46.386%
2026-08-28	9.4000	9.4000	8.9600	8.9600	+6.667%	17	373	-50.335%
2026-08-27	8.0000	8.4000	8.0000	8.4000	-6.667%	3	373	-47.024%
2026-08-26	9.0000	9.0000	9.0000	9.0000	-3.846%	5	373	-50.556%
2026-08-21	9.3600	9.3600	9.3600	9.3600	+3.425%	2	373	-52.457%
2026-08-20	9.1000	9.1000	9.0500	9.0500	-4.435%	2	373	-50.829%
2026-08-19	9.5000	10.0800	9.4700	9.4700	+10.116%	124	373	-53.010%
2026-08-18	8.5000	8.6000	8.5000	8.6000	+7.500%	2	388	-48.256%
2026-08-17	7.5000	8.0000	7.5000	8.0000	-8.257%	3	388	-44.375%
2026-08-14	8.7200	8.7200	8.7200	8.7200	-9.167%	1	388	-48.968%
2026-08-13	9.0000	9.6000	9.0000	9.6000	+24.675%	106	387	-53.646%
2026-08-12	7.6500	7.8000	7.6000	7.7000	-9.412%	155	307	-42.208%
2026-08-11	8.7500	8.7500	8.5000	8.5000	+2.906%	4	190	-47.647%
2026-08-10	7.8000	8.3000	7.8000	8.2600	+5.897%	13	188	-46.126%
2026-08-06	4.8700	7.8000	4.8700	7.8000	-25.714%	3	196	-42.949%
2026-08-05	10.5000	10.5000	10.5000	10.5000	+7.252%	1	194	-57.619%
2026-08-04	9.8100	9.9000	9.7900	9.7900	+4.706%	12	194	-54.545%
2026-08-03	9.3500	9.3500	9.3500	9.3500	+14.303%	1	201	-52.406%
2026-07-29	8.1800	8.1800	8.1800	8.1800	-10.601%	1	200	-45.599%
2026-07-28	9.1500	9.1500	9.1500	9.1500	+12.132%	10	200	-51.366%
2026-07-27	7.7000	8.1600	7.7000	8.1600	+21.791%	4	190	-45.466%
2026-07-23	6.8000	6.9000	6.6000	6.7000	-24.719%	6	192	-33.582%
2026-07-17	8.9000	8.9000	8.9000	8.9000	-2.198%	5	190	-50.000%
2026-07-15	9.1000	9.1000	9.1000	9.1000	+10.976%	1	186	-51.099%
2026-07-14	8.4000	8.4000	8.2000	8.2000	-13.684%	5	185	-45.732%
2026-07-10	9.4000	9.5000	9.4000	9.5000	+6.742%	17	180	-53.158%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-4.813%	1	170	-50.000%
2026-07-01	8.6000	9.3500	8.6000	9.3500	+29.322%	19	171	-52.406%
2026-06-30	7.3000	7.5000	7.2300	7.2300	-9.512%	3	178	-38.451%
2026-06-24	7.9900	7.9900	7.9900	7.9900	+3.097%	18	176	-44.305%
2026-06-23	7.7500	7.7500	7.7500	7.7500	+2.785%	10	158	-42.581%
2026-06-22	8.0000	8.0000	7.4000	7.5400	-12.326%	10	148	-40.981%
2026-06-18	8.4000	8.7000	8.4000	8.6000	+1.176%	5	175	-48.256%
2026-06-17	9.3000	9.9000	8.5000	8.5000	-5.556%	88	175	-47.647%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+5.882%	34	175	-50.556%
2026-06-15	9.9000	9.9000	8.5000	8.5000	-3.409%	9	78	-47.647%
2026-06-12	9.2000	9.2000	8.8000	8.8000	+1.149%	56	78	-49.432%
2026-06-11	9.8000	9.8000	8.7000	8.7000	-17.925%	4	78	-48.851%
2026-06-08	10.6900	10.7000	10.6000	10.6000	-0.842%	12	75	-58.019%
2026-06-05	11.4000	11.4000	10.5000	10.6900	-2.818%	12	80	-58.372%
2026-06-03	10.9300	11.0000	10.9300	11.0000	-5.417%	2	71	-59.545%
2026-06-02	11.6300	11.6300	11.6300	11.6300	+6.210%	1	70	-61.737%
2026-06-01	10.9500	10.9500	10.9500	10.9500	+4.585%	2	69	-59.361%
2026-05-29	10.4300	10.4700	10.4300	10.4700	-1.874%	5	71	-57.498%
2026-05-26	10.6700	10.6700	10.6700	10.6700	-3.439%	1	67	-58.294%
2026-05-22	11.0500	11.0500	11.0500	11.0500	+4.245%	5	66	-59.729%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-10.169%	1	61	-58.019%
2026-05-18	11.7500	11.8000	11.7500	11.8000	+6.306%	24	61	-62.288%
2026-05-15	11.1000	11.1000	11.1000	11.1000	-0.627%	1	61	-59.910%
2026-05-14	12.0000	12.0000	11.1700	11.1700	-16.015%	23	64	-60.161%
2026-05-13	12.0000	13.3000	11.9000	13.3000	+1.916%	3	41	-66.541%
2026-05-12	12.7900	13.0500	12.7900	13.0500	-4.396%	2	41	-65.900%
2026-05-11	13.6500	13.6500	13.6500	13.6500	-4.479%	1	41	-67.399%
2026-05-08	15.0000	15.0000	14.2900	14.2900	-7.806%	23	35	-68.859%
2026-05-07	14.9000	15.5000	14.9000	15.5000	-14.788%	2	12	-71.290%
2026-04-22	18.1900	18.1900	18.1900	18.1900	+1.056%	1	11	-75.536%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+16.129%	1	10	-75.278%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+6.823%	2	11	-71.290%
2026-04-13	14.5100	14.5100	14.5100	14.5100	+8.689%	1	12	-69.331%
2026-04-02	13.2000	13.3500	13.2000	13.3500	-16.563%	2	11	-66.667%
2026-04-01	16.0000	16.0000	16.0000	16.0000	+7.455%	1	11	-72.188%
2026-03-31	14.8900	14.8900	14.8900	14.8900	+5.603%	1	12	-70.114%
2026-03-27	14.1000	14.1000	14.1000	14.1000	-15.315%	1	11	-68.440%
2026-03-25	16.6500	16.6500	16.6500	16.6500	+7.005%	1	10	-73.273%
2026-03-13	15.5600	15.5600	15.5600	15.5600	+7.310%	1	10	-71.401%
2026-03-12	15.8500	15.8500	14.5000	14.5000	-20.110%	4	10	-69.310%
2026-03-04	18.1500	18.1500	18.1500	18.1500	+14.151%	1	10	-75.482%
2026-03-02	15.9500	15.9500	15.9000	15.9000	-11.618%	2	11	-72.013%
2026-02-26	17.9900	17.9900	17.9900	17.9900	+18.355%	1	12	-75.264%
2026-02-23	15.5700	15.5700	15.2000	15.2000	-3.185%	2	12	-70.724%
2026-02-17	15.7000	15.7000	15.7000	15.7000	+0.319%	1	10	-71.656%
2026-02-13	15.6500	15.6500	15.6500	15.6500	-5.152%	1	11	-71.565%
2026-02-11	15.9900	16.5000	15.9900	16.5000	-30.962%	2	11	-73.030%
2026-02-10	23.9000	23.9000	23.9000	23.9000	-6.931%	1	9	-81.381%
2026-02-05	25.6800	25.6800	25.6800	25.6800	-8.286%	1	8	-82.671%
2026-02-03	28.0000	28.0000	28.0000	28.0000	-9.179%	1	7	-84.107%
2026-02-02	30.8300	30.8300	30.8300	30.8300	-10.638%	1	7	-85.566%
2026-01-07	34.5000	34.5000	34.5000	34.5000	+1.710%	1	6	-87.101%
2026-01-02	33.9200	33.9200	33.9200	33.9200	-15.179%	1	5	-86.881%
2025-12-08	39.9900	39.9900	39.9900	39.9900	+1.885%	1	5	-88.872%
2025-11-12	39.2500	39.2500	39.2500	39.2500	+5.200%	1	6	-88.662%
2025-10-10	37.3100	37.3100	37.3000	37.3100	-4.943%	10	5	-88.073%
2025-10-07	39.8200	39.8200	39.2500	39.2500	-3.799%	3	10	-88.662%
2025-10-06	41.9900	41.9900	40.8000	40.8000	-0.366%	5	8	-89.093%
2025-10-02	40.9500	40.9500	40.9500	40.9500	-3.031%	1	3	-89.133%
2025-10-01	42.2300	42.2300	42.2300	42.2300	0.000%	2	2	-89.462%