Dark

ZVRA20270115C10
ZVRA Jan 15 2027 10.00 Call (ZVRA270115C00010000)
option OPRA

EOD

Jul 23, 2026

3.59+24.221%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.5900	3.5900	3.5900	3.5900	+24.221%	6	1,564	0.000%
2026-07-20	3.5000	3.5000	2.8900	2.8900	-27.750%	9	1,558	+24.221%
2026-07-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,553	-10.250%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+9.290%	1	1,554	-10.250%
2026-07-15	3.6600	3.6600	3.6600	3.6600	-9.852%	1	1,554	-1.913%
2026-07-13	4.0600	4.0600	4.0600	4.0600	-0.490%	4	1,554	-11.576%
2026-07-10	4.2000	4.2000	4.0800	4.0800	-18.400%	2	1,558	-12.010%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-6.890%	37	1,560	-28.200%
2026-07-08	5.7500	5.7500	5.0400	5.3700	+0.187%	96	1,597	-33.147%
2026-07-07	5.2500	5.7000	5.2000	5.3600	+19.111%	20	1,674	-33.022%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,679	-20.222%
2026-07-02	4.9000	4.9000	4.9000	4.9000	+0.616%	1	1,679	-26.735%
2026-07-01	5.3700	5.3700	4.6000	4.8700	-6.346%	232	1,679	-26.283%
2026-06-30	5.3000	5.3000	5.0500	5.2000	+5.051%	14	1,910	-30.962%
2026-06-29	4.9500	4.9500	4.9500	4.9500	+0.202%	3	1,921	-27.475%
2026-06-26	4.9400	4.9400	4.9400	4.9400	+14.884%	5	1,924	-27.328%
2026-06-25	4.2000	4.4800	4.2000	4.3000	+8.040%	9	1,919	-16.512%
2026-06-23	3.9800	3.9800	3.9800	3.9800	-5.012%	1	1,928	-9.799%
2026-06-17	4.4600	4.4600	4.1900	4.1900	+4.750%	10	1,920	-14.320%
2026-06-16	4.0500	4.0500	4.0000	4.0000	-4.077%	30	1,920	-10.250%
2026-06-12	5.1000	5.1000	4.1700	4.1700	-7.333%	4	1,923	-13.909%
2026-06-11	4.4000	4.5000	4.4000	4.5000	-6.250%	6	1,923	-20.222%
2026-06-10	5.0000	5.3200	4.8000	4.8000	-4.000%	20	1,918	-25.208%
2026-06-09	4.1000	5.0000	4.0700	5.0000	+35.135%	73	1,938	-28.200%
2026-06-08	3.1000	3.8400	2.4000	3.7000	+14.907%	35	1,983	-2.973%
2026-06-04	2.7500	3.2200	2.7500	3.2200	-12.500%	34	2,003	+11.491%
2026-06-03	2.7000	3.6800	2.5800	3.6800	+30.035%	65	2,015	-2.446%
2026-06-02	2.7800	3.4000	2.7800	2.8300	-19.143%	77	2,038	+26.855%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+9.375%	2	2,014	+2.571%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+2.894%	68	2,016	+12.188%
2026-05-28	3.2000	3.2000	3.0000	3.1100	+7.241%	52	2,084	+15.434%
2026-05-27	2.9500	3.1100	2.9000	2.9000	+25.541%	18	2,039	+23.793%
2026-05-26	2.0500	2.3100	2.0500	2.3100	+5.000%	2	2,026	+55.411%
2026-05-22	2.7900	2.8000	2.1500	2.2000	-10.204%	34	2,026	+63.182%
2026-05-21	2.4000	2.4500	1.9400	2.4500	+3.376%	24	2,037	+46.531%
2026-05-20	2.6600	2.6600	2.3700	2.3700	-1.250%	9	2,037	+51.477%
2026-05-19	2.0000	2.4000	2.0000	2.4000	-11.111%	23	2,004	+49.583%
2026-05-18	1.2500	2.8000	1.2500	2.7000	-11.765%	9	2,004	+32.963%
2026-05-15	2.9200	3.1500	2.8600	3.0600	-10.000%	79	2,004	+17.320%
2026-05-14	3.4000	3.4000	3.0500	3.4000	+17.241%	14	2,021	+5.588%
2026-05-13	2.8000	2.9000	2.6300	2.9000	+4.693%	98	2,017	+23.793%
2026-05-12	1.3000	2.7700	1.3000	2.7700	+2.593%	7	2,017	+29.603%
2026-05-11	3.3500	3.3500	2.7000	2.7000	-6.897%	4	2,017	+32.963%
2026-05-08	3.4400	3.4400	2.9000	2.9000	+16.000%	2	2,072	+23.793%
2026-05-07	3.1000	3.3000	2.5000	2.5000	-12.892%	13	2,072	+43.600%
2026-05-06	2.8100	3.1000	2.7000	2.8700	+1.056%	30	2,059	+25.087%
2026-05-05	1.8500	2.8400	1.8500	2.8400	+9.231%	19	2,051	+26.408%
2026-05-04	3.0000	3.0000	2.6000	2.6000	-7.143%	2	2,043	+38.077%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+18.644%	1	2,041	+28.214%
2026-04-30	2.3500	2.3800	2.3500	2.3600	-16.608%	16	2,041	+52.119%
2026-04-28	2.4100	2.8300	2.4100	2.8300	+13.200%	2	2,035	+26.855%
2026-04-27	2.6500	2.9500	2.5000	2.5000	+16.279%	60	2,037	+43.600%
2026-04-24	2.7000	2.7000	2.1500	2.1500	-7.725%	2	1,977	+66.977%
2026-04-22	2.3300	2.3300	2.3300	2.3300	-13.383%	1	1,975	+54.077%
2026-04-21	2.6900	2.6900	2.6900	2.6900	-23.362%	1	1,973	+33.457%
2026-04-20	3.5100	3.5100	3.5100	3.5100	+18.983%	1	1,973	+2.279%
2026-04-17	2.9500	2.9500	2.9500	2.9500	+7.664%	22	1,974	+21.695%
2026-04-16	2.7400	2.7400	2.7400	2.7400	-0.364%	1	1,996	+31.022%
2026-04-15	2.9300	2.9300	2.2200	2.7500	+14.583%	11	1,995	+30.545%
2026-04-13	2.4100	2.4100	2.1500	2.4000	-8.745%	5	1,988	+49.583%
2026-04-10	2.5000	2.6300	2.5000	2.6300	+12.876%	3	1,985	+36.502%
2026-04-09	2.4000	2.5000	2.3300	2.3300	-0.427%	19	1,982	+54.077%
2026-04-08	3.0000	3.0000	2.3400	2.3400	-4.490%	7	1,963	+53.419%
2026-04-07	2.4500	2.4500	2.4500	2.4500	+2.083%	50	1,956	+46.531%
2026-04-06	2.3500	2.4000	2.3500	2.4000	-9.434%	4	1,956	+49.583%
2026-04-02	2.6500	2.6500	2.6500	2.6500	+1.145%	5	1,949	+35.472%
2026-04-01	2.6200	2.6200	2.6200	2.6200	+19.091%	1	1,949	+37.023%
2026-03-31	2.4200	2.4200	1.7700	2.2000	0.000%	13	1,950	+63.182%
2026-03-27	2.4900	2.4900	2.2000	2.2000	-2.222%	6	1,947	+63.182%
2026-03-26	2.1000	2.2500	2.1000	2.2500	-5.462%	55	1,943	+59.556%
2026-03-25	2.2800	2.3900	2.1500	2.3800	+8.182%	62	1,888	+50.840%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-8.333%	30	1,826	+63.182%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-5.882%	50	1,856	+49.583%
2026-03-18	2.6500	2.6500	2.5500	2.5500	0.000%	5	1,806	+40.784%
2026-03-17	2.4000	2.5500	2.4000	2.5500	-14.141%	13	1,801	+40.784%
2026-03-13	2.8200	3.1000	2.8000	2.9700	+15.116%	12	1,796	+20.875%
2026-03-11	2.5000	2.9000	2.5000	2.5800	-21.818%	33	1,789	+39.147%
2026-03-10	3.5000	3.6000	3.3000	3.3000	+43.478%	64	1,757	+8.788%
2026-03-09	2.1000	2.3000	2.1000	2.3000	+9.524%	53	1,802	+56.087%
2026-03-06	2.0900	2.1500	2.0600	2.1000	+2.439%	138	1,753	+70.952%
2026-03-05	2.2500	2.2500	2.0500	2.0500	-4.651%	2	1,634	+75.122%
2026-03-03	2.1500	2.2500	2.1500	2.1500	-2.273%	3	1,634	+66.977%
2026-03-02	2.1500	2.2000	2.1500	2.2000	+5.769%	27	1,637	+63.182%
2026-02-27	2.0800	2.0800	2.0800	2.0800	-3.256%	1	1,612	+72.596%
2026-02-26	2.2700	2.2700	2.1500	2.1500	-3.587%	2	1,612	+66.977%
2026-02-25	0.2000	2.3000	0.2000	2.2300	-5.106%	27	1,631	+60.987%
2026-02-24	2.4000	2.4000	2.3100	2.3500	-4.082%	62	1,631	+52.766%
2026-02-23	3.4000	3.4000	1.9000	2.4500	+24.365%	4	1,569	+46.531%
2026-02-20	0.1500	1.9700	0.1500	1.9700	+2.604%	2	1,569	+82.234%
2026-02-19	1.8000	2.1500	1.8000	1.9200	-41.818%	3	1,571	+86.979%
2026-02-17	1.8000	3.3000	1.8000	3.3000	+50.000%	2	1,572	+8.788%
2026-02-13	1.9900	2.2000	1.7000	2.2000	-5.579%	3	1,567	+63.182%
2026-02-12	2.0000	2.3300	1.9400	2.3300	+24.599%	17	1,567	+54.077%
2026-02-11	2.0000	2.0000	1.5000	1.8700	-8.780%	33	1,564	+91.979%
2026-02-10	2.0700	2.0700	1.9900	2.0500	0.000%	38	1,536	+75.122%
2026-02-09	2.0500	2.0500	2.0500	2.0500	-18.000%	2	1,521	+75.122%
2026-02-06	2.5000	2.5000	2.5000	2.5000	-21.875%	1	1,519	+43.600%
2026-02-05	1.5500	3.3000	1.5500	3.2000	+41.593%	3	1,519	+12.188%
2026-02-04	2.5000	2.5000	2.0000	2.2600	-13.077%	21	1,518	+58.850%
2026-02-03	2.7700	2.7700	2.4000	2.6000	-25.714%	14	1,507	+38.077%
2026-02-02	2.1500	3.5000	2.1500	3.5000	+48.936%	2	1,510	+2.571%
2026-01-30	2.0400	2.3500	2.0300	2.3500	+10.329%	220	1,508	+52.766%
2026-01-29	2.0500	3.3000	2.0500	2.1300	-2.294%	4	1,314	+68.545%
2026-01-28	2.1800	2.1800	2.1800	2.1800	-4.803%	1	1,314	+64.679%
2026-01-26	2.1500	2.4000	2.1500	2.2900	-2.553%	9	1,313	+56.769%
2026-01-23	2.5000	2.6700	2.1500	2.3500	-4.472%	61	1,307	+52.766%
2026-01-22	2.5500	2.6000	2.3900	2.4600	+5.128%	194	1,250	+45.935%
2026-01-21	2.4800	2.4800	2.3400	2.3400	-24.516%	5	1,062	+53.419%
2026-01-20	2.0100	3.1000	2.0100	3.1000	+26.531%	2	1,057	+15.806%
2026-01-16	3.6000	3.6000	2.4500	2.4500	-5.769%	22	1,033	+46.531%
2026-01-15	2.8000	2.8000	2.6000	2.6000	+6.122%	51	1,033	+38.077%
2026-01-14	2.3700	2.8000	2.2600	2.4500	+2.941%	22	982	+46.531%
2026-01-13	2.4000	2.4000	2.0100	2.3800	-38.974%	5	980	+50.840%
2026-01-12	4.5000	4.5000	2.2000	3.9000	+85.714%	9	977	-7.949%
2026-01-09	3.0000	3.0000	2.1000	2.1000	-1.408%	5	968	+70.952%
2026-01-08	2.2000	2.2500	2.1100	2.1300	-7.391%	52	965	+68.545%
2026-01-07	2.5000	2.5000	2.1400	2.3000	+12.195%	102	952	+56.087%
2026-01-06	2.2000	2.2000	2.0000	2.0500	-10.870%	26	866	+75.122%
2026-01-05	2.0400	2.3000	2.0400	2.3000	-11.538%	8	871	+56.087%
2025-12-30	2.4500	2.6000	2.4400	2.6000	+4.000%	5	873	+38.077%
2025-12-29	2.5000	2.5000	2.5000	2.5000	+12.613%	10	870	+43.600%
2025-12-26	2.3400	2.3400	2.2000	2.2200	-1.333%	20	860	+61.712%
2025-12-23	2.5000	2.5000	2.2500	2.2500	+4.651%	16	857	+59.556%
2025-12-22	2.5000	2.5700	2.1000	2.1500	+7.500%	74	841	+66.977%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-4.762%	5	812	+79.500%
2025-12-18	2.2000	2.2000	2.1000	2.1000	0.000%	53	807	+70.952%
2025-12-16	2.1000	2.1000	2.1000	2.1000	+0.478%	1	771	+70.952%
2025-12-15	2.4500	2.4500	2.0900	2.0900	-7.111%	6	770	+71.770%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-6.250%	1	770	+59.556%
2025-12-11	2.4100	2.4100	2.4000	2.4000	0.000%	7	762	+49.583%
2025-12-04	2.4000	2.4000	2.4000	2.4000	+11.628%	3	762	+49.583%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-28.333%	18	763	+66.977%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+25.000%	1	745	+19.667%
2025-11-28	2.6000	2.6000	2.4000	2.4000	-2.041%	4	745	+49.583%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+6.061%	40	741	+46.531%
2025-11-21	2.4000	2.4700	2.2800	2.3100	-11.494%	45	741	+55.411%
2025-11-20	3.2700	3.2700	2.6100	2.6100	-13.000%	5	728	+37.548%
2025-11-17	2.8000	3.0000	2.6500	3.0000	+13.208%	7	728	+19.667%
2025-11-14	2.7000	2.7000	2.6000	2.6500	-16.928%	16	730	+35.472%
2025-11-13	2.9600	3.1900	2.9600	3.1900	+4.934%	70	733	+12.539%
2025-11-12	3.3000	3.3000	3.0400	3.0400	+7.042%	2	665	+18.092%
2025-11-10	2.8200	2.9000	2.7500	2.8400	+11.373%	22	663	+26.408%
2025-11-07	2.5000	2.5500	2.5000	2.5500	-17.742%	70	646	+40.784%
2025-11-06	3.0000	3.5800	2.9000	3.1000	-13.889%	138	716	+15.806%
2025-11-05	3.5900	3.6000	3.5900	3.6000	+4.348%	35	731	-0.278%
2025-11-04	3.6500	3.6900	3.4500	3.4500	-9.211%	8	731	+4.058%
2025-11-03	3.5000	4.3500	3.5000	3.8000	+46.154%	6	725	-5.526%
2025-10-31	2.6000	2.6000	2.6000	2.6000	-32.292%	1	725	+38.077%
2025-10-29	4.0000	4.0000	3.8000	3.8400	-10.698%	13	725	-6.510%
2025-10-27	4.1000	4.5000	4.0000	4.3000	+10.256%	17	729	-16.512%
2025-10-24	3.9000	3.9000	3.9000	3.9000	-1.266%	1	729	-7.949%
2025-10-23	3.9500	3.9500	3.9500	3.9500	-1.250%	3	729	-9.114%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-2.439%	1	729	-10.250%
2025-10-21	4.4000	4.4000	4.1000	4.1000	-2.381%	20	729	-12.439%
2025-10-20	4.4000	4.4000	4.2000	4.2000	-2.326%	3	729	-14.524%
2025-10-17	4.8000	4.8000	4.3000	4.3000	-7.328%	4	731	-16.512%
2025-10-16	4.9000	4.9000	4.6400	4.6400	-9.020%	3	731	-22.629%
2025-10-15	4.8000	5.1000	4.5100	5.1000	+27.500%	35	731	-29.608%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-18.367%	3	726	-10.250%
2025-10-13	4.0000	4.9000	4.0000	4.9000	+13.953%	14	726	-26.735%
2025-10-10	4.1200	5.0000	4.0000	4.3000	-3.371%	31	726	-16.512%
2025-10-09	4.5000	4.6000	3.9900	4.4500	+3.488%	27	727	-19.326%
2025-10-08	3.9000	4.5000	3.9000	4.3000	+7.500%	42	724	-16.512%
2025-10-07	4.5000	4.5000	3.7000	4.0000	-2.439%	19	725	-10.250%
2025-10-06	4.0000	4.5000	3.8000	4.1000	+23.867%	82	725	-12.439%
2025-10-03	3.3100	3.3100	3.3100	3.3100	+10.333%	1	721	+8.459%
2025-10-02	3.0000	3.1000	3.0000	3.0000	-11.765%	107	721	+19.667%
2025-10-01	2.9000	3.4000	2.9000	3.4000	0.000%	2	760	+5.588%
2025-09-30	3.4000	3.4000	3.2000	3.4000	-5.556%	54	760	+5.588%
2025-09-29	3.6300	3.7000	3.3200	3.6000	0.000%	80	759	-0.278%
2025-09-26	4.0000	4.0000	3.4000	3.6000	+1.695%	50	704	-0.278%
2025-09-25	3.5000	3.8500	2.8600	3.5400	+10.625%	176	704	+1.412%
2025-09-24	3.2000	3.3000	2.5700	3.2000	+52.381%	162	643	+12.188%
2025-09-22	2.1500	2.1500	2.1000	2.1000	0.000%	30	633	+70.952%
2025-09-19	2.0000	2.1000	2.0000	2.1000	+9.375%	45	633	+70.952%
2025-09-18	1.9300	1.9300	1.9200	1.9200	+14.286%	200	633	+86.979%
2025-09-16	1.6400	2.1100	1.6400	1.6800	-11.579%	370	433	+113.690%
2025-09-15	1.9000	1.9000	1.9000	1.9000	-24.000%	1	171	+88.947%
2025-09-09	1.8000	2.5000	1.8000	2.5000	+14.155%	11	170	+43.600%
2025-09-08	2.1900	2.1900	2.1900	2.1900	-8.750%	5	159	+63.927%
2025-09-05	2.4000	2.4000	2.4000	2.4000	+4.348%	13	154	+49.583%
2025-09-04	2.3000	2.3000	2.3000	2.3000	-19.298%	1	141	+56.087%
2025-08-26	2.8500	2.8500	2.8500	2.8500	+9.615%	10	140	+25.965%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+4.000%	7	130	+38.077%
2025-08-21	2.5000	2.5000	2.5000	2.5000	+4.167%	10	123	+43.600%
2025-08-19	2.4000	2.4000	2.4000	2.4000	-2.439%	50	113	+49.583%
2025-08-15	2.4600	2.4600	2.4600	2.4600	+23.000%	2	63	+45.935%
2025-08-14	2.0000	2.0000	2.0000	2.0000	-50.000%	1	63	+79.500%
2025-08-12	4.4000	4.4000	4.0000	4.0000	-4.762%	4	63	-10.250%
2025-08-08	4.2000	4.2000	4.2000	4.2000	0.000%	20	61	-14.524%
2025-08-07	4.5700	4.5700	4.2000	4.2000	+23.529%	20	61	-14.524%
2025-07-29	3.7000	3.7000	3.4000	3.4000	-8.108%	20	62	+5.588%
2025-07-28	3.7000	3.7000	3.7000	3.7000	+105.556%	15	62	-2.973%
2025-05-09	1.8000	1.8000	1.8000	1.8000	+16.129%	2	62	+99.444%
2025-04-25	1.5500	1.5500	1.5500	1.5500	-7.186%	2	61	+131.613%
2025-04-08	1.6700	1.6700	1.6700	1.6700	-54.865%	35	61	+114.970%
2025-02-13	3.7000	3.7000	3.7000	3.7000	-1.333%	1	26	-2.973%
2024-11-25	3.7500	3.7500	3.7500	3.7500	0.000%	26	26	-4.267%

.dark-mode .tF0m7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tF0m7N{ color: #333333; background-color: white; border: 2px solid #333333; }ZVRA20270115C10ZVRA Jan 15 2027 10.00 Call (ZVRA270115C00010000)option OPRA

ZVRA20270115C10
ZVRA Jan 15 2027 10.00 Call (ZVRA270115C00010000)
option OPRA