Dark

Z20280121C45
Z Jan 21 2028 45.00 Call (Z280121C00045000)
option OPRA

EOD

Sep 24, 2026

3.50-7.407%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4900	3.5000	3.4900	3.5000	-7.407%	2	452	0.000%
2026-09-23	4.2500	4.2500	3.7800	3.7800	-19.403%	63	451	-7.407%
2026-09-22	4.7000	4.7000	4.6900	4.6900	+11.667%	10	510	-25.373%
2026-09-21	4.2000	4.2000	4.2000	4.2000	-4.545%	50	506	-16.667%
2026-09-18	4.3000	4.6000	4.3000	4.4000	0.000%	120	510	-20.455%
2026-09-17	4.4000	4.4000	4.4000	4.4000	-20.000%	10	526	-20.455%
2026-09-15	5.5000	5.5000	5.5000	5.5000	-8.789%	1	536	-36.364%
2026-09-14	6.0300	6.0300	6.0300	6.0300	+7.679%	1	537	-41.957%
2026-09-11	5.4000	5.6000	5.4000	5.6000	+0.358%	157	537	-37.500%
2026-09-08	5.5000	5.5800	5.5000	5.5800	-16.716%	5	487	-37.276%
2026-09-04	7.0000	7.0000	6.6300	6.7000	+3.077%	4	488	-47.761%
2026-09-02	6.5000	6.5000	6.5000	6.5000	+6.557%	2	488	-46.154%
2026-09-01	6.1000	6.1000	6.1000	6.1000	-18.991%	1	488	-42.623%
2026-08-25	7.5000	7.5300	7.5000	7.5300	-2.208%	2	488	-53.519%
2026-08-20	7.7000	7.7000	7.7000	7.7000	+6.944%	2	489	-54.545%
2026-08-14	7.2000	7.2000	7.2000	7.2000	-10.000%	2	489	-51.389%
2026-08-13	8.0000	8.0000	8.0000	8.0000	+29.032%	5	487	-56.250%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-6.061%	10	487	-43.548%
2026-08-10	6.6000	6.6000	6.6000	6.6000	-4.624%	7	497	-46.970%
2026-08-07	6.7000	6.9200	6.7000	6.9200	+8.125%	11	491	-49.422%
2026-08-06	5.3000	6.5000	5.3000	6.4000	-23.810%	191	486	-45.313%
2026-08-04	8.4000	8.4000	8.4000	8.4000	+5.000%	4	516	-58.333%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+1.266%	12	516	-56.250%
2026-07-29	7.3500	7.9000	7.3500	7.9000	+13.669%	8	508	-55.696%
2026-07-27	6.9000	6.9500	6.9000	6.9500	+23.009%	16	507	-49.640%
2026-07-24	5.6500	5.6500	5.6500	5.6500	+0.893%	1	497	-38.053%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-23.077%	15	496	-37.500%
2026-07-20	7.2800	7.2800	7.2800	7.2800	-4.211%	1	511	-51.923%
2026-07-17	7.6000	7.6000	7.6000	7.6000	+3.401%	3	512	-53.947%
2026-07-16	7.3500	7.3500	7.3500	7.3500	+2.510%	8	510	-52.381%
2026-07-13	6.6900	7.1700	6.6900	7.1700	-5.033%	3	514	-51.185%
2026-07-07	7.5500	7.5500	7.5500	7.5500	-4.430%	2	515	-53.642%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+5.193%	1	513	-55.696%
2026-07-01	7.4000	7.7900	7.4000	7.5100	+10.117%	12	512	-53.395%
2026-06-30	6.4000	6.8200	6.4000	6.8200	+15.593%	4	502	-48.680%
2026-06-25	6.4000	6.4000	5.9000	5.9000	-12.463%	8	498	-40.678%
2026-06-24	6.7200	6.7400	6.7200	6.7400	-9.409%	6	492	-48.071%
2026-06-15	7.4400	7.4400	7.4400	7.4400	-4.000%	1	476	-52.957%
2026-06-12	7.7500	7.7500	7.7500	7.7500	+4.167%	10	476	-54.839%
2026-06-11	7.4400	7.4400	7.4400	7.4400	-21.684%	3	476	-52.957%
2026-06-10	9.5000	9.5000	9.5000	9.5000	0.000%	5	473	-63.158%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-4.427%	1	473	-63.158%
2026-06-04	9.9400	9.9400	9.9400	9.9400	+10.444%	3	473	-64.789%
2026-06-03	9.3500	9.3500	9.0000	9.0000	+3.448%	11	470	-61.111%
2026-05-29	8.7000	8.7000	8.7000	8.7000	-2.247%	3	469	-59.770%
2026-05-20	8.9000	8.9000	8.9000	8.9000	+2.299%	2	466	-60.674%
2026-05-19	8.6500	8.7000	8.6500	8.7000	-17.925%	9	464	-59.770%
2026-05-18	10.6000	10.6000	10.6000	10.6000	+6.533%	10	464	-66.981%
2026-05-15	9.9500	9.9500	9.9500	9.9500	+4.737%	10	464	-64.824%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-9.524%	6	453	-63.158%
2026-05-13	10.0000	10.5000	10.0000	10.5000	-6.667%	2	459	-66.667%
2026-05-12	11.2500	11.2500	11.2500	11.2500	-2.174%	1	459	-68.889%
2026-05-11	11.7000	11.8000	11.5000	11.5000	-5.738%	22	459	-69.565%
2026-05-08	12.8000	12.8000	12.2000	12.2000	-9.630%	13	455	-71.311%
2026-05-07	13.4800	13.6000	13.4800	13.5000	-6.250%	13	465	-74.074%
2026-04-29	14.4000	14.4000	14.4000	14.4000	+0.770%	2	452	-75.694%
2026-04-28	14.4600	14.4600	14.2400	14.2900	-0.764%	10	452	-75.507%
2026-04-23	15.0000	15.0000	14.4000	14.4000	+0.699%	10	443	-75.694%
2026-04-16	14.3000	14.3000	14.3000	14.3000	+19.167%	1	439	-75.524%
2026-04-13	11.8000	12.0000	11.8000	12.0000	+4.803%	20	438	-70.833%
2026-04-10	11.4500	11.4500	11.4000	11.4500	-11.923%	30	430	-69.432%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+5.691%	10	460	-73.077%
2026-04-07	12.3500	12.3500	12.3000	12.3000	+3.361%	22	470	-71.545%
2026-04-01	11.9000	11.9000	11.9000	11.9000	-9.848%	1	471	-70.588%
2026-03-31	13.2000	13.2000	13.2000	13.2000	+3.125%	9	470	-73.485%
2026-03-30	12.7500	12.8000	12.7500	12.8000	+4.490%	31	470	-72.656%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-9.926%	10	458	-71.429%
2026-03-26	14.4000	14.4000	13.6000	13.6000	-5.556%	6	468	-74.265%
2026-03-25	14.2000	14.4000	14.0000	14.4000	-4.000%	43	473	-75.694%
2026-03-24	14.4400	15.0000	14.4400	15.0000	-0.662%	52	445	-76.667%
2026-03-23	15.3500	15.3500	15.1000	15.1000	-0.658%	2	412	-76.821%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+9.589%	1	411	-76.974%
2026-03-13	13.2000	13.8700	13.2000	13.8700	+8.784%	82	410	-74.766%
2026-03-12	14.9000	14.9000	12.7500	12.7500	-7.609%	19	401	-72.549%
2026-03-10	13.8000	13.8000	13.8000	13.8000	-8.000%	15	401	-74.638%
2026-03-09	14.9500	15.0000	14.9500	15.0000	-6.832%	12	416	-76.667%
2026-03-05	16.1000	16.1000	16.1000	16.1000	+2.548%	1	424	-78.261%
2026-03-04	15.0500	15.7000	15.0500	15.7000	+5.724%	39	425	-77.707%
2026-03-03	14.7500	14.8500	14.7500	14.8500	+6.835%	2	409	-76.431%
2026-03-02	13.9000	13.9000	13.8500	13.9000	-4.138%	7	407	-74.820%
2026-02-27	14.8500	15.0000	14.5000	14.5000	-1.361%	6	401	-75.862%
2026-02-25	14.2000	14.7000	14.2000	14.7000	+10.112%	22	378	-76.190%
2026-02-24	13.2000	13.3500	13.2000	13.3500	-11.000%	16	378	-73.783%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+3.806%	3	385	-76.667%
2026-02-18	14.1000	14.4500	14.1000	14.4500	+5.091%	131	383	-75.779%
2026-02-17	13.1500	13.7500	12.9000	13.7500	+4.167%	258	286	-74.545%
2026-02-13	13.5000	13.5000	12.7500	13.2000	-1.493%	50	14	-73.485%
2026-02-12	13.6000	13.6000	13.4000	13.4000	-5.634%	8	14	-73.881%
2026-02-11	15.9500	15.9500	13.2500	14.2000	-36.889%	4	13	-75.352%
2026-02-05	22.5000	22.5000	22.5000	22.5000	0.000%	6	10	-84.444%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-13.793%	1	4	-84.444%
2026-02-03	26.1000	26.1000	26.1000	26.1000	-7.282%	1	3	-86.590%
2026-01-30	28.1500	28.1500	28.1500	28.1500	-3.131%	1	2	-87.567%
2026-01-21	29.0600	29.0600	29.0600	29.0600	0.000%	1	1	-87.956%