Dark

ZVRA20270115C15
ZVRA Jan 15 2027 15.00 Call (ZVRA270115C00015000)
option OPRA

EOD

Jul 23, 2026

1.20+9.091%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.2000	1.2000	1.2000	+9.091%	3	7,216	0.000%
2026-07-22	1.1300	1.1300	1.1000	1.1000	-14.729%	4	7,213	+9.091%
2026-07-21	1.2000	1.3000	1.2000	1.2900	-9.155%	46	7,209	-6.977%
2026-07-20	1.4500	1.4500	1.2500	1.4200	-2.069%	16	7,206	-15.493%
2026-07-17	1.4500	1.4500	1.4500	1.4500	0.000%	2	7,199	-17.241%
2026-07-15	1.6500	1.6500	1.4500	1.4500	-19.444%	2	7,199	-17.241%
2026-07-13	1.9000	1.9000	1.8000	1.8000	0.000%	2	7,197	-33.333%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-33.333%	2	7,198	-33.333%
2026-07-08	2.5000	2.7000	2.2200	2.7000	+8.000%	294	7,198	-55.556%
2026-07-07	2.3500	2.5000	2.3500	2.5000	+11.607%	235	7,207	-52.000%
2026-07-06	2.2500	2.2500	2.2400	2.2400	+4.186%	9	7,230	-46.429%
2026-07-02	2.2700	2.2700	2.1500	2.1500	-9.283%	6	7,235	-44.186%
2026-07-01	2.4500	2.4500	2.3500	2.3700	+0.851%	44	7,235	-49.367%
2026-06-30	2.2000	2.5500	2.2000	2.3500	-4.082%	25	7,267	-48.936%
2026-06-29	2.4000	2.4500	2.4000	2.4500	+9.865%	63	7,267	-51.020%
2026-06-26	2.2400	2.2400	2.1000	2.2300	+25.989%	5	7,204	-46.188%
2026-06-25	1.6500	1.7700	1.6500	1.7700	-4.324%	6	7,201	-32.203%
2026-06-24	1.8500	1.8500	1.8500	1.8500	+19.355%	2	7,206	-35.135%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-16.216%	1	7,206	-22.581%
2026-06-22	1.8000	1.8500	1.8000	1.8500	0.000%	6	7,205	-35.135%
2026-06-18	1.7500	1.8500	1.7500	1.8500	-1.596%	15	7,193	-35.135%
2026-06-17	1.8000	1.8800	1.8000	1.8800	+13.939%	5	7,193	-36.170%
2026-06-16	1.8500	1.8500	1.6000	1.6500	+7.143%	37	7,193	-27.273%
2026-06-15	1.7500	1.8000	1.5400	1.5400	-18.947%	31	7,171	-22.078%
2026-06-12	2.0000	2.0000	1.7600	1.9000	-2.564%	12	7,171	-36.842%
2026-06-11	2.0000	2.0000	1.9500	1.9500	-10.138%	21	7,171	-38.462%
2026-06-10	2.3000	2.6000	2.1500	2.1700	-9.583%	100	7,171	-44.700%
2026-06-09	1.6400	2.4000	1.6400	2.4000	+62.162%	794	7,237	-50.000%
2026-06-08	1.0000	1.5500	1.0000	1.4800	+74.118%	17	7,212	-18.919%
2026-06-05	0.9500	0.9500	0.8500	0.8500	-26.087%	10	7,214	+41.176%
2026-06-04	0.8500	1.1600	0.8500	1.1500	+15.000%	31	7,212	+4.348%
2026-06-03	1.0000	1.0500	0.9800	1.0000	-4.762%	20	7,183	+20.000%
2026-06-02	1.0300	1.0500	1.0300	1.0500	-19.231%	5	7,189	+14.286%
2026-06-01	1.4000	1.4000	1.2700	1.3000	+13.043%	118	7,184	-7.692%
2026-05-29	1.1000	1.3000	1.1000	1.1500	-4.167%	40	7,147	+4.348%
2026-05-28	1.0500	1.4000	1.0500	1.2000	+20.000%	269	7,127	0.000%
2026-05-27	1.1000	1.1000	1.0000	1.0000	+17.647%	211	7,009	+20.000%
2026-05-26	0.7000	0.9000	0.7000	0.8500	0.000%	184	6,799	+41.176%
2026-05-22	0.8600	0.9500	0.6000	0.8500	0.000%	242	6,708	+41.176%
2026-05-21	0.7000	0.9000	0.7000	0.8500	+6.250%	701	6,656	+41.176%
2026-05-19	0.8700	0.8700	0.8000	0.8000	-15.789%	17	6,656	+50.000%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-9.524%	2	6,424	+26.316%
2026-05-15	1.3000	1.3000	1.0000	1.0500	-25.000%	11	6,424	+14.286%
2026-05-14	1.2000	1.5500	1.2000	1.4000	+47.368%	135	6,424	-14.286%
2026-05-12	0.9500	0.9500	0.9500	0.9500	0.000%	50	6,439	+26.316%
2026-05-11	1.2000	1.2000	0.9500	0.9500	-9.524%	8	6,439	+26.316%
2026-05-08	0.9000	1.1000	0.9000	1.0500	+31.250%	26	6,434	+14.286%
2026-05-07	1.1000	1.1000	0.8000	0.8000	-33.333%	118	6,453	+50.000%
2026-05-06	1.2300	1.3000	1.0800	1.2000	+33.333%	88	6,452	0.000%
2026-05-04	1.0000	1.0000	0.9000	0.9000	0.000%	12	6,431	+33.333%
2026-04-30	0.8300	0.9000	0.8300	0.9000	+12.500%	12	6,431	+33.333%
2026-04-29	0.8300	0.8300	0.8000	0.8000	-11.111%	19	6,431	+50.000%
2026-04-28	1.0500	1.0500	0.9000	0.9000	-5.263%	17	6,440	+33.333%
2026-04-27	1.0700	1.0700	0.9500	0.9500	0.000%	42	6,440	+26.316%
2026-04-24	0.9500	0.9500	0.9500	0.9500	-20.833%	3	6,441	+26.316%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+17.647%	1	6,441	0.000%
2026-04-17	1.1000	1.1000	1.0200	1.0200	+7.368%	21	6,441	+17.647%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-13.636%	10	6,461	+26.316%
2026-04-15	0.9500	1.1000	0.9500	1.1000	+29.412%	42	6,461	+9.091%
2026-04-14	0.8500	0.8500	0.8500	0.8500	+13.333%	13	6,461	+41.176%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-6.250%	1	6,451	+60.000%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-11.111%	20	6,455	+50.000%
2026-04-06	0.8500	0.9000	0.8500	0.9000	+23.288%	6	6,455	+33.333%
2026-03-30	0.7400	0.7400	0.7300	0.7300	-18.889%	4	6,454	+64.384%
2026-03-26	0.8500	0.9000	0.8000	0.9000	+12.500%	27	6,454	+33.333%
2026-03-25	0.7800	0.8700	0.7500	0.8000	+1.266%	61	6,454	+50.000%
2026-03-23	0.8000	0.8000	0.7900	0.7900	-12.222%	2	6,404	+51.899%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-1.099%	200	6,404	+33.333%
2026-03-19	0.9100	0.9100	0.9100	0.9100	-9.000%	1	6,204	+31.868%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-0.990%	1	6,204	+20.000%
2026-03-17	0.9500	1.0100	0.9500	1.0100	+1.000%	200	6,204	+18.812%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-20.000%	1	6,004	+20.000%
2026-03-13	1.3000	1.3000	1.2500	1.2500	+3.306%	3	6,003	-4.000%
2026-03-12	1.1200	1.2100	1.1200	1.2100	+8.036%	2	6,001	-0.826%
2026-03-11	1.2000	1.2000	1.0000	1.1200	-25.333%	289	6,001	+7.143%
2026-03-10	1.7500	1.8300	1.4000	1.5000	+42.857%	245	5,998	-20.000%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+10.526%	4	5,776	+14.286%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-5.000%	1	5,778	+26.316%
2026-03-04	1.0500	1.0500	0.9700	1.0000	-4.762%	701	5,777	+20.000%
2026-03-03	1.1000	1.1000	1.0000	1.0500	+6.061%	155	5,182	+14.286%
2026-03-02	1.0700	1.0700	0.9900	0.9900	-1.000%	117	5,047	+21.212%
2026-02-27	1.1000	1.1000	1.0000	1.0000	0.000%	99	4,990	+20.000%
2026-02-25	1.0000	1.0000	1.0000	1.0000	0.000%	200	4,892	+20.000%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+7.527%	10	4,892	+20.000%
2026-02-23	0.9300	0.9300	0.9300	0.9300	-2.105%	10	4,892	+29.032%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+5.556%	5	4,902	+26.316%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-7.216%	1	4,902	+33.333%
2026-02-17	0.9700	0.9700	0.9700	0.9700	+7.778%	7	4,903	+23.711%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,903	+33.333%
2026-02-05	1.0000	1.0000	0.9500	0.9500	+5.556%	91	4,891	+26.316%
2026-02-04	1.0200	1.0300	0.9000	0.9000	-5.263%	30	4,974	+33.333%
2026-02-03	1.0500	1.0500	0.9500	0.9500	-5.000%	601	4,994	+26.316%
2026-01-30	0.9300	1.0000	0.9300	1.0000	-9.910%	4	4,647	+20.000%
2026-01-29	1.0000	1.1100	1.0000	1.1100	+23.333%	20	4,647	+8.108%
2026-01-28	1.1000	1.1000	0.9000	0.9000	-16.667%	17	4,637	+33.333%
2026-01-27	1.0500	1.0800	1.0500	1.0800	-1.818%	4	4,652	+11.111%
2026-01-26	1.1000	1.1000	1.1000	1.1000	-4.348%	26	4,656	+9.091%
2026-01-23	1.3000	1.3500	1.1500	1.1500	-2.542%	487	4,682	+4.348%
2026-01-22	1.1600	1.2000	1.1000	1.1800	-8.527%	2,032	4,294	+1.695%
2026-01-16	1.2900	1.2900	1.2900	1.2900	-0.769%	1	2,576	-6.977%
2026-01-15	1.2000	1.3000	1.2000	1.3000	+0.775%	3	2,576	-7.692%
2026-01-14	1.3500	1.3500	1.2900	1.2900	+7.500%	12	2,574	-6.977%
2026-01-13	1.0500	1.2000	1.0500	1.2000	+20.000%	12	2,574	0.000%
2026-01-12	1.0500	1.0500	1.0000	1.0000	-4.762%	7	2,571	+20.000%
2026-01-08	1.0500	1.0500	1.0500	1.0500	-3.670%	1	2,565	+14.286%
2026-01-07	1.1000	1.1000	1.0900	1.0900	+3.810%	100	2,564	+10.092%
2026-01-06	1.0300	1.0500	1.0300	1.0500	-4.545%	23	2,549	+14.286%
2026-01-05	1.2000	1.2000	1.1000	1.1000	-8.333%	25	2,547	+9.091%
2026-01-02	1.1000	1.2000	1.1000	1.2000	-7.692%	21	2,547	0.000%
2025-12-30	1.1500	1.3000	1.1500	1.3000	-19.753%	14	2,527	-7.692%
2025-12-29	1.6200	1.6200	1.6200	1.6200	+42.105%	20	2,521	-25.926%
2025-12-26	1.0000	1.1400	1.0000	1.1400	+3.636%	13	2,521	+5.263%
2025-12-23	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,520	+9.091%
2025-12-18	1.0200	1.1000	1.0200	1.1000	-8.333%	2	2,520	+9.091%
2025-12-17	1.1500	1.2000	1.1500	1.2000	+13.208%	19	2,520	0.000%
2025-12-16	1.0000	1.0600	0.9700	1.0600	-7.826%	40	2,534	+13.208%
2025-12-15	1.2000	1.2000	1.1500	1.1500	-11.538%	3	2,566	+4.348%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+4.000%	75	2,569	-7.692%
2025-12-10	1.2500	1.2800	1.2500	1.2500	+1.626%	38	2,494	-4.000%
2025-12-09	1.2300	1.2300	1.2300	1.2300	-12.143%	3	2,474	-2.439%
2025-12-08	1.6000	1.6000	1.4000	1.4000	+12.000%	42	2,477	-14.286%
2025-12-05	1.2500	1.2500	1.2500	1.2500	0.000%	2	2,437	-4.000%
2025-12-02	1.2500	1.2500	1.2500	1.2500	0.000%	3	2,437	-4.000%
2025-12-01	1.2000	1.2500	1.2000	1.2500	+4.167%	4	2,437	-4.000%
2025-11-28	1.3000	1.3000	1.2000	1.2000	-11.111%	25	2,437	0.000%
2025-11-24	1.3500	1.3500	1.3500	1.3500	-7.534%	3	2,432	-11.111%
2025-11-21	1.2000	1.4600	1.1500	1.4600	-14.118%	156	2,432	-17.808%
2025-11-20	2.1000	2.1000	1.7000	1.7000	-15.000%	27	2,374	-29.412%
2025-11-19	2.0000	2.0000	2.0000	2.0000	+1.523%	2	2,362	-40.000%
2025-11-18	1.8500	2.0000	1.8500	1.9700	+19.394%	27	2,362	-39.086%
2025-11-17	1.5000	1.7500	1.5000	1.6500	-2.941%	9	2,361	-27.273%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-0.585%	10	2,353	-29.412%
2025-11-13	1.7100	1.7100	1.7100	1.7100	+3.636%	10	2,348	-29.825%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+17.857%	3	2,348	-27.273%
2025-11-11	1.4000	1.4000	1.4000	1.4000	-9.677%	100	2,348	-14.286%
2025-11-10	1.6500	1.6500	1.5500	1.5500	+3.333%	2	2,448	-22.581%
2025-11-07	1.5500	1.5500	1.4000	1.5000	-6.250%	8	2,448	-20.000%
2025-11-06	1.8000	1.8000	1.5500	1.6000	-27.273%	14	2,447	-25.000%
2025-11-05	2.5000	2.5000	2.1500	2.2000	+4.762%	36	2,441	-45.455%
2025-11-04	2.2200	2.2200	2.1000	2.1000	-2.326%	37	2,412	-42.857%
2025-11-03	2.2500	2.2800	2.1500	2.1500	0.000%	32	2,354	-44.186%
2025-10-31	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,354	-44.186%
2025-10-30	2.2000	2.3000	2.2000	2.3000	-4.167%	7	2,354	-47.826%
2025-10-29	2.4000	2.4000	2.4000	2.4000	-9.434%	7	2,353	-50.000%
2025-10-28	2.5500	2.6500	2.5000	2.6500	+1.923%	29	2,351	-54.717%
2025-10-27	2.6000	2.6000	2.6000	2.6000	+1.563%	20	2,347	-53.846%
2025-10-24	2.3000	2.5600	2.3000	2.5600	+0.787%	4	2,347	-53.125%
2025-10-23	2.4400	2.5400	2.4000	2.5400	-0.392%	24	2,344	-52.756%
2025-10-22	2.8000	2.8000	2.2500	2.5500	-7.273%	57	2,347	-52.941%
2025-10-21	2.8000	2.9500	2.7500	2.7500	-1.786%	28	2,340	-56.364%
2025-10-20	3.0000	3.0000	2.7600	2.8000	0.000%	17	2,315	-57.143%
2025-10-17	3.1500	3.1500	2.7500	2.8000	-6.667%	74	2,325	-57.143%
2025-10-16	3.5000	3.5200	3.0000	3.0000	-10.448%	85	2,326	-60.000%
2025-10-15	2.9900	3.4000	2.9900	3.3500	+28.846%	54	2,320	-64.179%
2025-10-14	2.7000	2.7000	2.2000	2.6000	-5.797%	68	2,272	-53.846%
2025-10-13	3.1000	3.1000	2.3200	2.7600	-3.158%	9	2,212	-56.522%
2025-10-10	2.7500	2.9000	2.7500	2.8500	-3.061%	66	2,217	-57.895%
2025-10-09	2.9000	3.0000	2.2000	2.9400	+3.158%	140	2,163	-59.184%
2025-10-08	2.5500	2.8500	2.5000	2.8500	+22.845%	86	2,036	-57.895%
2025-10-07	2.8000	3.0000	2.3200	2.3200	-9.020%	235	1,821	-48.276%
2025-10-06	2.5400	2.6500	2.4100	2.5500	+18.605%	133	1,821	-52.941%
2025-10-03	2.0900	2.3600	2.0000	2.1500	+19.444%	50	1,719	-44.186%
2025-10-02	1.8000	1.8000	1.8000	1.8000	-12.195%	21	1,676	-33.333%
2025-09-30	2.0500	2.0500	2.0500	2.0500	-16.327%	3	1,697	-41.463%
2025-09-29	2.4500	2.4500	1.8000	2.4500	+12.903%	36	1,697	-51.020%
2025-09-26	1.9800	2.2500	1.9800	2.1700	-13.200%	119	1,720	-44.700%
2025-09-25	1.9000	2.5000	1.6000	2.5000	+47.059%	428	1,831	-52.000%
2025-09-24	1.3500	1.7600	1.3500	1.7000	+63.462%	440	1,846	-29.412%
2025-09-22	1.0400	1.0400	1.0400	1.0400	+9.474%	1	1,488	+15.385%
2025-09-18	0.9000	0.9600	0.9000	0.9500	+5.556%	100	1,487	+26.316%
2025-09-17	0.7500	0.9000	0.7500	0.9000	+20.000%	110	1,387	+33.333%
2025-09-15	0.7500	0.7500	0.7500	0.7500	-11.765%	60	1,287	+60.000%
2025-09-10	0.8500	0.8500	0.8500	0.8500	-26.087%	100	1,227	+41.176%
2025-09-02	1.2000	1.2000	1.1500	1.1500	-10.853%	5	1,127	+4.348%
2025-08-27	1.1400	1.2900	1.1400	1.2900	+7.500%	2	1,122	-6.977%
2025-08-25	1.2000	1.2000	1.2000	1.2000	-17.241%	3	1,122	0.000%
2025-08-22	1.6000	1.6000	1.4500	1.4500	+61.111%	111	1,125	-17.241%
2025-08-20	0.7500	0.9000	0.7500	0.9000	-18.182%	6	1,029	+33.333%
2025-08-19	1.1000	1.1000	1.1000	1.1000	+0.917%	25	1,033	+9.091%
2025-08-15	1.0900	1.0900	1.0900	1.0900	+45.333%	2	1,008	+10.092%
2025-08-14	0.8000	0.8000	0.7500	0.7500	-25.000%	6	1,006	+60.000%
2025-08-13	1.5500	1.5500	1.0000	1.0000	-58.333%	18	1,005	+20.000%
2025-08-12	2.4000	2.4000	2.4000	2.4000	+54.839%	20	996	-50.000%
2025-08-05	1.5500	1.5500	1.5500	1.5500	-18.421%	5	976	-22.581%
2025-07-29	1.9000	1.9000	1.9000	1.9000	0.000%	1	971	-36.842%
2025-07-28	1.9000	1.9000	1.9000	1.9000	-17.391%	27	971	-36.842%
2025-07-25	2.3000	2.3000	2.3000	2.3000	0.000%	1	981	-47.826%
2025-07-24	2.0000	2.3000	2.0000	2.3000	+4.545%	70	980	-47.826%
2025-07-22	2.0500	2.2000	2.0500	2.2000	0.000%	14	980	-45.455%
2025-07-21	2.3500	2.3500	2.1900	2.2000	-2.222%	14	966	-45.455%
2025-07-17	2.2500	2.2500	2.2500	2.2500	-19.355%	5	968	-46.667%
2025-07-16	2.8000	2.8000	2.7900	2.7900	-3.793%	11	963	-56.989%
2025-07-15	2.9000	2.9000	2.9000	2.9000	+3.571%	25	952	-58.621%
2025-07-14	3.1000	3.1000	2.8000	2.8000	+7.692%	10	927	-57.143%
2025-07-11	3.0000	3.0000	2.5500	2.6000	0.000%	144	921	-53.846%
2025-07-10	2.7000	2.7500	2.6000	2.6000	+6.122%	57	844	-53.846%
2025-07-09	2.5000	2.5000	2.4500	2.4500	+25.641%	20	845	-51.020%
2025-07-08	2.0000	2.3000	1.9000	1.9500	-9.302%	44	845	-38.462%
2025-07-07	1.8000	2.1500	1.8000	2.1500	+65.385%	60	825	-44.186%
2025-06-16	1.3000	1.3000	1.3000	1.3000	+8.333%	10	829	-7.692%
2025-06-13	1.2000	1.2000	1.2000	1.2000	+26.316%	20	819	0.000%
2025-05-29	1.2000	1.2000	0.9500	0.9500	-17.391%	220	809	+26.316%
2025-05-28	1.2000	1.3300	1.1300	1.1500	-25.325%	180	589	+4.348%
2025-05-19	1.5400	1.5400	1.5400	1.5400	+38.739%	8	409	-22.078%
2025-05-13	1.0300	1.1100	1.0300	1.1100	+11.000%	9	401	+8.108%
2025-05-09	1.0000	1.0000	1.0000	1.0000	+42.857%	2	396	+20.000%
2025-05-07	1.1000	1.1000	0.7000	0.7000	-30.000%	31	396	+71.429%
2025-05-06	1.0000	1.0000	1.0000	1.0000	-22.481%	2	390	+20.000%
2025-03-12	1.2900	1.2900	1.2900	1.2900	-11.034%	35	390	-6.977%
2025-02-27	1.4500	1.4500	1.4000	1.4500	+7.407%	112	390	-17.241%
2025-02-13	1.3500	1.3500	1.3500	1.3500	-2.174%	100	234	-11.111%
2025-02-06	1.3800	1.3800	1.3800	1.3800	+25.455%	2	234	-13.043%
2025-01-21	1.1000	1.1000	1.1000	1.1000	-29.032%	1	231	+9.091%
2025-01-15	1.5500	1.5500	1.5500	1.5500	-6.061%	20	231	-22.581%
2025-01-14	1.6500	1.6500	1.6500	1.6500	-5.714%	20	240	-27.273%
2025-01-06	1.7500	1.7500	1.7500	1.7500	-12.500%	1	218	-31.429%
2024-12-16	2.0000	2.0000	2.0000	2.0000	-13.043%	1	218	-40.000%
2024-12-05	2.3500	2.3500	2.2500	2.3000	0.000%	100	218	-47.826%
2024-11-25	2.3000	2.3000	2.3000	2.3000	+6.977%	1	118	-47.826%
2024-11-21	2.1500	2.1500	2.1500	2.1500	+2.381%	55	62	-44.186%
2024-11-19	2.1000	2.1000	2.1000	2.1000	+5.000%	6	62	-42.857%
2024-11-18	1.8000	2.0400	1.6000	2.0000	0.000%	55	56	-40.000%
2024-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-40.000%

.dark-mode .LN0qZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LN0qZv{ color: #333333; background-color: white; border: 2px solid #333333; }ZVRA20270115C15ZVRA Jan 15 2027 15.00 Call (ZVRA270115C00015000)option OPRA

ZVRA20270115C15
ZVRA Jan 15 2027 15.00 Call (ZVRA270115C00015000)
option OPRA