Dark

Z20280121C50
Z Jan 21 2028 50.00 Call (Z280121C00050000)
option OPRA

EOD

Sep 23, 2026

3.03-15.833%(-0.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.1000	3.1000	3.0000	3.0300	-15.833%	8	476	0.000%
2026-09-21	3.6000	3.6000	3.6000	3.6000	+1.408%	1	472	-15.833%
2026-09-18	3.5500	3.5500	3.5500	3.5500	-6.579%	5	472	-14.648%
2026-09-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	467	-20.263%
2026-09-16	4.0000	4.0000	4.0000	4.0000	-11.111%	6	466	-24.250%
2026-09-15	4.5000	4.5000	4.5000	4.5000	-10.000%	2	460	-32.667%
2026-09-14	5.0000	5.0000	5.0000	5.0000	+13.636%	1	460	-39.400%
2026-09-09	4.4000	4.4000	4.4000	4.4000	-3.930%	2	460	-31.136%
2026-09-08	4.6000	4.6000	4.5800	4.5800	-15.185%	6	458	-33.843%
2026-09-04	5.4000	5.4000	5.4000	5.4000	+5.882%	10	452	-43.889%
2026-09-01	5.1000	5.1000	5.1000	5.1000	-16.256%	1	452	-40.588%
2026-08-28	6.0900	6.0900	6.0900	6.0900	+2.010%	15	452	-50.246%
2026-08-18	5.9700	5.9700	5.9700	5.9700	+1.531%	5	467	-49.246%
2026-08-17	5.8800	5.8800	5.8800	5.8800	+9.294%	2	462	-48.469%
2026-08-13	5.3800	5.3800	5.3800	5.3800	-7.241%	5	462	-43.680%
2026-08-11	5.8000	5.8000	5.8000	5.8000	+3.571%	1	462	-47.759%
2026-08-10	5.6700	5.6700	5.6000	5.6000	-8.347%	7	462	-45.893%
2026-08-07	6.1100	6.1100	6.1100	6.1100	+28.903%	2	460	-50.409%
2026-08-06	4.5000	4.7400	4.5000	4.7400	-36.800%	26	458	-36.076%
2026-08-05	7.5000	7.5000	7.5000	7.5000	+27.119%	3	473	-59.600%
2026-07-30	5.9000	5.9000	5.9000	5.9000	-1.667%	10	476	-48.644%
2026-07-27	6.0000	6.0000	6.0000	6.0000	+20.000%	1	474	-49.500%
2026-07-24	5.0000	5.0000	5.0000	5.0000	-3.846%	1	474	-39.400%
2026-07-23	5.2000	5.2000	5.2000	5.2000	-7.965%	10	475	-41.731%
2026-07-22	5.6500	5.6500	5.6500	5.6500	-10.317%	1	475	-46.372%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+1.777%	2	474	-51.905%
2026-07-16	6.7000	6.7000	6.1900	6.1900	-6.212%	20	476	-51.050%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+9.091%	1	476	-54.091%
2026-07-09	6.0500	6.0500	6.0500	6.0500	-0.820%	2	475	-49.917%
2026-07-01	6.0000	6.1000	6.0000	6.1000	+7.018%	4	475	-50.328%
2026-06-30	5.7900	5.7900	5.7000	5.7000	+14.000%	13	479	-46.842%
2026-06-25	5.3200	5.3200	5.0000	5.0000	-8.088%	16	479	-39.400%
2026-06-23	5.4400	5.4400	5.4400	5.4400	-10.820%	1	473	-44.301%
2026-06-22	6.0000	6.1000	6.0000	6.1000	-1.613%	6	472	-50.328%
2026-06-18	6.4000	6.4200	6.2000	6.2000	-8.148%	18	508	-51.129%
2026-06-17	6.8900	7.3800	6.6000	6.7500	+2.273%	40	508	-55.111%
2026-06-16	6.0000	6.9600	6.0000	6.6000	0.000%	120	508	-54.091%
2026-06-11	7.1000	7.1000	6.3000	6.6000	-22.353%	28	628	-54.091%
2026-06-09	8.5800	8.5800	8.5000	8.5000	0.000%	2	600	-64.353%
2026-06-05	8.5000	8.5000	8.5000	8.5000	0.000%	3	600	-64.353%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+6.250%	2	603	-64.353%
2026-06-03	8.5000	8.5000	8.0000	8.0000	-11.111%	3	601	-62.125%
2026-06-02	8.6800	9.0000	8.6800	9.0000	+19.522%	3	598	-66.333%
2026-05-29	7.5500	7.5500	7.2000	7.5300	-0.921%	21	599	-59.761%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+4.252%	3	608	-60.132%
2026-05-21	7.3600	7.3600	7.2900	7.2900	-1.486%	3	605	-58.436%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-9.756%	2	605	-59.054%
2026-05-18	8.6000	8.6000	8.2000	8.2000	+2.500%	6	602	-63.049%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-4.648%	250	602	-62.125%
2026-05-14	8.3000	8.3900	8.2000	8.3900	-17.986%	3	344	-63.886%
2026-05-11	10.2300	10.2300	10.2300	10.2300	-9.469%	1	341	-70.381%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-11.719%	15	340	-73.186%
2026-05-06	12.8500	12.8500	12.8000	12.8000	+0.787%	121	325	-76.328%
2026-05-04	12.7000	12.7000	12.7000	12.7000	-0.079%	1	404	-76.142%
2026-04-29	12.7100	12.7100	12.7100	12.7100	-12.042%	2	404	-76.161%
2026-04-21	15.0000	15.4500	14.4500	14.4500	+22.458%	10	393	-79.031%
2026-04-15	11.8000	11.8000	11.8000	11.8000	+12.381%	1	393	-74.322%
2026-04-13	10.0500	10.5000	10.0500	10.5000	+1.942%	31	394	-71.143%
2026-04-09	10.4000	10.4000	10.3000	10.3000	-5.505%	25	363	-70.583%
2026-04-01	10.9000	10.9000	10.9000	10.9000	-11.382%	1	338	-72.202%
2026-03-24	12.3000	12.3000	12.3000	12.3000	-8.550%	1	338	-75.366%
2026-03-23	13.5500	13.5500	13.4500	13.4500	-2.324%	2	337	-77.472%
2026-03-19	13.7700	13.7700	13.7700	13.7700	+4.715%	1	337	-77.996%
2026-03-18	13.1500	13.1500	13.1500	13.1500	+18.790%	1	338	-76.958%
2026-03-12	11.5000	11.5000	11.0700	11.0700	-9.262%	2	339	-72.629%
2026-03-11	12.2000	12.2000	12.2000	12.2000	-7.576%	30	337	-75.164%
2026-03-06	13.2000	13.2000	13.2000	13.2000	-8.966%	1	337	-77.045%
2026-03-05	14.5000	14.5000	14.5000	14.5000	+7.407%	1	336	-79.103%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+18.421%	1	337	-77.556%
2026-03-02	11.4000	11.4000	11.4000	11.4000	-18.571%	10	338	-73.421%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+7.692%	1	338	-78.357%
2026-02-25	13.0000	13.0000	13.0000	13.0000	+10.357%	1	338	-76.692%
2026-02-24	11.8500	12.0900	11.7800	11.7800	-1.833%	9	338	-74.278%
2026-02-23	12.4000	12.4000	12.0000	12.0000	-6.250%	50	333	-74.750%
2026-02-19	12.4500	12.8000	12.4000	12.8000	+1.749%	43	333	-76.328%
2026-02-18	12.3500	12.6000	12.3500	12.5800	+10.351%	63	318	-75.914%
2026-02-17	12.1200	12.1200	11.3500	11.4000	+7.042%	57	291	-73.421%
2026-02-13	12.4000	12.4000	10.6500	10.6500	-10.504%	37	228	-71.549%
2026-02-12	11.9000	11.9000	11.9000	11.9000	-7.031%	10	228	-74.538%
2026-02-11	18.5000	18.5000	11.9500	12.8000	-32.095%	88	226	-76.328%
2026-02-10	18.9500	18.9500	18.8500	18.8500	-35.067%	2	138	-83.926%
2026-01-23	29.0300	29.0300	29.0300	29.0300	+1.044%	2	138	-89.563%
2026-01-15	28.4900	28.7300	28.4900	28.7300	-2.046%	4	136	-89.454%
2025-12-15	29.3300	29.3300	29.3300	29.3300	-14.689%	1	132	-89.669%
2025-12-10	34.3800	34.3800	34.3800	34.3800	+3.243%	1	131	-91.187%
2025-12-08	33.3000	33.3000	33.3000	33.3000	-4.255%	1	132	-90.901%
2025-12-05	34.7800	34.7800	34.7800	34.7800	+3.205%	3	131	-91.288%
2025-11-25	33.6500	33.8000	33.6500	33.7000	+4.984%	3	128	-91.009%
2025-11-24	32.1000	32.1000	32.1000	32.1000	-0.681%	1	125	-90.561%
2025-11-21	30.7500	32.5600	30.7500	32.3200	-8.156%	124	124	-90.625%
2025-10-16	35.1900	35.1900	35.1900	35.1900	+9.184%	1	1	-91.390%
2025-10-09	32.2300	32.2300	32.2300	32.2300	0.000%	1	1	-90.599%