Dark

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

EOD

Aug 3, 2026

8.00+1.266%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.0000	8.0000	8.0000	8.0000	+1.266%	12	516	0.000%
2026-07-29	7.3500	7.9000	7.3500	7.9000	+13.669%	8	508	+1.266%
2026-07-27	6.9000	6.9500	6.9000	6.9500	+23.009%	16	507	+15.108%
2026-07-24	5.6500	5.6500	5.6500	5.6500	+0.893%	1	497	+41.593%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-23.077%	15	496	+42.857%
2026-07-20	7.2800	7.2800	7.2800	7.2800	-4.211%	1	511	+9.890%
2026-07-17	7.6000	7.6000	7.6000	7.6000	+3.401%	3	512	+5.263%
2026-07-16	7.3500	7.3500	7.3500	7.3500	+2.510%	8	510	+8.844%
2026-07-13	6.6900	7.1700	6.6900	7.1700	-5.033%	3	514	+11.576%
2026-07-07	7.5500	7.5500	7.5500	7.5500	-4.430%	2	515	+5.960%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+5.193%	1	513	+1.266%
2026-07-01	7.4000	7.7900	7.4000	7.5100	+10.117%	12	512	+6.525%
2026-06-30	6.4000	6.8200	6.4000	6.8200	+15.593%	4	502	+17.302%
2026-06-25	6.4000	6.4000	5.9000	5.9000	-12.463%	8	498	+35.593%
2026-06-24	6.7200	6.7400	6.7200	6.7400	-9.409%	6	492	+18.694%
2026-06-15	7.4400	7.4400	7.4400	7.4400	-4.000%	1	476	+7.527%
2026-06-12	7.7500	7.7500	7.7500	7.7500	+4.167%	10	476	+3.226%
2026-06-11	7.4400	7.4400	7.4400	7.4400	-21.684%	3	476	+7.527%
2026-06-10	9.5000	9.5000	9.5000	9.5000	0.000%	5	473	-15.789%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-4.427%	1	473	-15.789%
2026-06-04	9.9400	9.9400	9.9400	9.9400	+10.444%	3	473	-19.517%
2026-06-03	9.3500	9.3500	9.0000	9.0000	+3.448%	11	470	-11.111%
2026-05-29	8.7000	8.7000	8.7000	8.7000	-2.247%	3	469	-8.046%
2026-05-20	8.9000	8.9000	8.9000	8.9000	+2.299%	2	466	-10.112%
2026-05-19	8.6500	8.7000	8.6500	8.7000	-17.925%	9	464	-8.046%
2026-05-18	10.6000	10.6000	10.6000	10.6000	+6.533%	10	464	-24.528%
2026-05-15	9.9500	9.9500	9.9500	9.9500	+4.737%	10	464	-19.598%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-9.524%	6	453	-15.789%
2026-05-13	10.0000	10.5000	10.0000	10.5000	-6.667%	2	459	-23.810%
2026-05-12	11.2500	11.2500	11.2500	11.2500	-2.174%	1	459	-28.889%
2026-05-11	11.7000	11.8000	11.5000	11.5000	-5.738%	22	459	-30.435%
2026-05-08	12.8000	12.8000	12.2000	12.2000	-9.630%	13	455	-34.426%
2026-05-07	13.4800	13.6000	13.4800	13.5000	-6.250%	13	465	-40.741%
2026-04-29	14.4000	14.4000	14.4000	14.4000	+0.770%	2	452	-44.444%
2026-04-28	14.4600	14.4600	14.2400	14.2900	-0.764%	10	452	-44.017%
2026-04-23	15.0000	15.0000	14.4000	14.4000	+0.699%	10	443	-44.444%
2026-04-16	14.3000	14.3000	14.3000	14.3000	+19.167%	1	439	-44.056%
2026-04-13	11.8000	12.0000	11.8000	12.0000	+4.803%	20	438	-33.333%
2026-04-10	11.4500	11.4500	11.4000	11.4500	-11.923%	30	430	-30.131%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+5.691%	10	460	-38.462%
2026-04-07	12.3500	12.3500	12.3000	12.3000	+3.361%	22	470	-34.959%
2026-04-01	11.9000	11.9000	11.9000	11.9000	-9.848%	1	471	-32.773%
2026-03-31	13.2000	13.2000	13.2000	13.2000	+3.125%	9	470	-39.394%
2026-03-30	12.7500	12.8000	12.7500	12.8000	+4.490%	31	470	-37.500%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-9.926%	10	458	-34.694%
2026-03-26	14.4000	14.4000	13.6000	13.6000	-5.556%	6	468	-41.176%
2026-03-25	14.2000	14.4000	14.0000	14.4000	-4.000%	43	473	-44.444%
2026-03-24	14.4400	15.0000	14.4400	15.0000	-0.662%	52	445	-46.667%
2026-03-23	15.3500	15.3500	15.1000	15.1000	-0.658%	2	412	-47.020%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+9.589%	1	411	-47.368%
2026-03-13	13.2000	13.8700	13.2000	13.8700	+8.784%	82	410	-42.322%
2026-03-12	14.9000	14.9000	12.7500	12.7500	-7.609%	19	401	-37.255%
2026-03-10	13.8000	13.8000	13.8000	13.8000	-8.000%	15	401	-42.029%
2026-03-09	14.9500	15.0000	14.9500	15.0000	-6.832%	12	416	-46.667%
2026-03-05	16.1000	16.1000	16.1000	16.1000	+2.548%	1	424	-50.311%
2026-03-04	15.0500	15.7000	15.0500	15.7000	+5.724%	39	425	-49.045%
2026-03-03	14.7500	14.8500	14.7500	14.8500	+6.835%	2	409	-46.128%
2026-03-02	13.9000	13.9000	13.8500	13.9000	-4.138%	7	407	-42.446%
2026-02-27	14.8500	15.0000	14.5000	14.5000	-1.361%	6	401	-44.828%
2026-02-25	14.2000	14.7000	14.2000	14.7000	+10.112%	22	378	-45.578%
2026-02-24	13.2000	13.3500	13.2000	13.3500	-11.000%	16	378	-40.075%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+3.806%	3	385	-46.667%
2026-02-18	14.1000	14.4500	14.1000	14.4500	+5.091%	131	383	-44.637%
2026-02-17	13.1500	13.7500	12.9000	13.7500	+4.167%	258	286	-41.818%
2026-02-13	13.5000	13.5000	12.7500	13.2000	-1.493%	50	14	-39.394%
2026-02-12	13.6000	13.6000	13.4000	13.4000	-5.634%	8	14	-40.299%
2026-02-11	15.9500	15.9500	13.2500	14.2000	-36.889%	4	13	-43.662%
2026-02-05	22.5000	22.5000	22.5000	22.5000	0.000%	6	10	-64.444%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-13.793%	1	4	-64.444%
2026-02-03	26.1000	26.1000	26.1000	26.1000	-7.282%	1	3	-69.349%
2026-01-30	28.1500	28.1500	28.1500	28.1500	-3.131%	1	2	-71.581%
2026-01-21	29.0600	29.0600	29.0600	29.0600	0.000%	1	1	-72.471%