Dark

ZVRA20270115C7
ZVRA Jan 15 2027 7.00 Call (ZVRA270115C00007000)
option OPRA

EOD

Jul 16, 2026

6.20+1.806%(+0.11)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.2000	6.2000	6.2000	6.2000	+1.806%	16	1,400	0.000%
2026-07-13	6.0900	6.0900	6.0900	6.0900	-24.815%	1	1,386	+1.806%
2026-07-08	8.1000	8.1000	8.1000	8.1000	+7.285%	1	1,387	-23.457%
2026-06-30	7.5500	7.5500	7.5500	7.5500	+6.789%	1	1,388	-17.881%
2026-06-26	7.0700	7.0700	7.0700	7.0700	+3.971%	1	1,388	-12.306%
2026-06-11	6.5000	6.8000	6.5000	6.8000	-2.718%	40	1,392	-8.824%
2026-06-10	6.9900	6.9900	6.9900	6.9900	+0.287%	30	1,412	-11.302%
2026-06-09	6.7100	6.9700	6.3700	6.9700	+51.522%	130	1,427	-11.047%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,397	+34.783%
2026-06-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,397	+24.000%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+6.383%	400	1,397	+24.000%
2026-05-27	4.6500	5.1500	4.6500	4.7000	+4.444%	108	1,607	+31.915%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,513	+37.778%
2026-05-14	5.5000	5.5000	4.6000	4.6000	-0.862%	34	1,513	+34.783%
2026-05-13	4.6400	4.6400	4.6400	4.6400	+3.111%	1	1,547	+33.621%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-5.263%	21	1,547	+37.778%
2026-05-08	4.7500	4.7500	4.7500	4.7500	+18.750%	10	1,569	+30.526%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-16.143%	3	1,579	+55.000%
2026-05-06	4.7700	4.7700	4.7700	4.7700	+10.930%	1	1,582	+29.979%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+7.500%	3	1,583	+44.186%
2026-04-30	4.1000	4.1000	4.0000	4.0000	-3.148%	13	1,586	+55.000%
2026-04-23	4.1300	4.1300	4.1300	4.1300	-11.183%	2	1,599	+50.121%
2026-04-17	4.1000	4.6500	4.1000	4.6500	+3.795%	106	1,601	+33.333%
2026-04-16	4.4800	4.4800	4.4800	4.4800	+12.000%	60	1,707	+38.393%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+8.108%	2	1,707	+55.000%
2026-04-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,705	+67.568%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,704	+67.568%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-2.857%	4	1,705	+82.353%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-3.047%	20	1,709	+77.143%
2026-03-20	3.6300	3.6300	3.6100	3.6100	-12.379%	2	1,689	+71.745%
2026-03-16	4.3000	4.4000	4.1000	4.1200	+3.000%	223	1,687	+50.485%
2026-03-13	4.3000	4.5000	4.0000	4.0000	-2.439%	204	1,524	+55.000%
2026-03-12	4.3500	4.3500	4.1000	4.1000	-21.606%	7	1,370	+51.220%
2026-03-10	5.0000	5.2300	5.0000	5.2300	+47.740%	39	1,365	+18.547%
2026-03-09	3.4000	3.6000	3.4000	3.5400	-4.324%	15	1,377	+75.141%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,367	+67.568%
2026-02-27	3.5000	3.5000	3.5000	3.5000	+6.061%	4	1,366	+77.143%
2026-02-26	3.5000	3.5000	3.1500	3.3000	-10.569%	21	1,362	+87.879%
2026-02-25	3.6900	3.6900	3.6900	3.6900	+2.500%	1	1,360	+68.022%
2026-02-24	3.3100	3.6000	3.3100	3.6000	+2.857%	11	1,360	+72.222%
2026-02-23	3.5000	3.5000	3.5000	3.5000	+16.667%	4	1,364	+77.143%
2026-02-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,361	+106.667%
2026-02-11	3.0000	3.2000	3.0000	3.0000	-4.762%	4	1,361	+106.667%
2026-02-05	3.3000	3.3000	3.1500	3.1500	-10.000%	4	1,359	+96.825%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-10.256%	40	1,358	+77.143%
2026-02-03	3.7500	3.9000	3.7500	3.9000	+4.000%	6	1,318	+58.974%
2026-02-02	3.7500	3.7500	3.7500	3.7500	+4.167%	2	1,322	+65.333%
2026-01-30	3.4000	3.6000	3.2900	3.6000	+4.348%	16	1,324	+72.222%
2026-01-28	3.6000	3.6000	3.4500	3.4500	-1.429%	10	1,323	+79.710%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,314	+77.143%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+5.556%	2	1,313	+63.158%
2026-01-22	3.8400	4.0000	3.5900	3.6000	-2.703%	31	1,312	+72.222%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-10.843%	3	1,295	+67.568%
2026-01-14	5.6000	5.6000	4.1500	4.1500	+16.901%	4	1,295	+49.398%
2026-01-12	3.5500	3.5500	3.5500	3.5500	+10.938%	5	1,294	+74.648%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,294	+93.750%
2026-01-08	3.4800	3.4800	3.2500	3.2500	+8.333%	13	1,295	+90.769%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-9.091%	7	1,285	+106.667%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+3.125%	10	1,275	+87.879%
2026-01-02	3.6000	3.6000	3.2000	3.2000	-13.514%	7	1,275	+93.750%
2025-12-30	3.7000	3.7000	3.7000	3.7000	+7.558%	1	1,271	+67.568%
2025-12-29	4.0200	4.0200	3.4400	3.4400	-1.714%	21	1,270	+80.233%
2025-12-26	3.4200	3.5000	3.4200	3.5000	+6.061%	6	1,249	+77.143%
2025-12-22	3.2000	3.3000	3.2000	3.3000	-17.500%	5	1,248	+87.879%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+21.212%	1	1,245	+55.000%
2025-12-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,245	+87.879%
2025-12-16	3.3000	3.3000	3.3000	3.3000	+0.917%	6	1,244	+87.879%
2025-12-12	3.2700	3.2700	3.2700	3.2700	-9.167%	2	1,240	+89.602%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+11.801%	2	1,239	+72.222%
2025-12-03	3.4000	3.4000	3.2200	3.2200	-8.000%	10	1,237	+92.547%
2025-11-28	3.5000	3.5000	3.5000	3.5000	-0.568%	1	1,236	+77.143%
2025-11-26	3.6500	3.6500	3.5200	3.5200	+3.529%	15	1,226	+76.136%
2025-11-25	3.4000	4.0000	3.3000	3.4000	-15.000%	9	1,226	+82.353%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+12.045%	60	1,225	+55.000%
2025-11-21	3.3000	3.6000	3.3000	3.5700	-20.667%	22	1,224	+73.669%
2025-11-19	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,208	+37.778%
2025-11-14	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,206	+37.778%
2025-11-11	4.2000	4.5000	4.2000	4.5000	+15.979%	7	1,205	+37.778%
2025-11-07	3.8000	3.8800	3.8000	3.8800	-3.000%	2	1,198	+59.794%
2025-11-06	4.0000	4.0000	3.8000	4.0000	-14.894%	8	1,196	+55.000%
2025-10-31	4.7000	4.7000	4.7000	4.7000	-9.615%	2	1,188	+31.915%
2025-10-29	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,188	+19.231%
2025-10-24	5.3000	5.4000	5.3000	5.4000	+1.887%	3	1,187	+14.815%
2025-10-23	5.3000	5.3000	5.3000	5.3000	-5.526%	4	1,187	+16.981%
2025-10-22	5.3400	5.6100	5.3400	5.6100	+3.315%	2	1,187	+10.517%
2025-10-21	5.4300	5.4300	5.4300	5.4300	-16.462%	3	1,186	+14.180%
2025-10-16	8.2000	8.2000	6.5000	6.5000	+4.000%	2	1,189	-4.615%
2025-10-15	6.2000	6.2500	6.2000	6.2500	+7.759%	8	1,187	-0.800%
2025-10-10	5.5000	5.8000	5.5000	5.8000	+3.571%	13	1,195	+6.897%
2025-10-09	5.6000	5.6000	5.6000	5.6000	+6.667%	3	1,185	+10.714%
2025-10-08	5.3000	5.4000	5.2500	5.2500	-4.545%	15	1,182	+18.095%
2025-10-07	6.0000	6.0000	5.5000	5.5000	+8.055%	3	1,174	+12.727%
2025-10-06	3.8000	5.8000	3.8000	5.0900	+10.652%	8	1,174	+21.807%
2025-10-03	4.3000	4.6000	4.3000	4.6000	+6.977%	10	1,170	+34.783%
2025-10-02	4.3400	4.4000	4.3000	4.3000	-4.444%	18	1,171	+44.186%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-0.881%	3	1,154	+37.778%
2025-09-30	4.1200	4.5400	4.1200	4.5400	-12.692%	4	1,154	+36.564%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+15.556%	1	1,152	+19.231%
2025-09-26	4.9000	4.9000	4.5000	4.5000	-11.765%	2	1,151	+37.778%
2025-09-25	4.3000	5.1000	4.0000	5.1000	+18.605%	14	1,151	+21.569%
2025-09-24	3.6500	4.3000	3.6500	4.3000	+22.857%	9	1,145	+44.186%
2025-09-23	3.1000	3.5000	3.1000	3.5000	+16.667%	2	1,136	+77.143%
2025-09-19	3.0000	3.0000	3.0000	3.0000	+1.010%	15	1,134	+106.667%
2025-09-18	2.7500	2.9800	2.7000	2.9700	+10.000%	204	1,119	+108.754%
2025-09-17	3.1300	3.1300	2.7000	2.7000	-0.369%	7	918	+129.630%
2025-09-16	2.6000	3.1000	2.4000	2.7100	+2.264%	373	912	+128.782%
2025-09-15	2.6500	2.6500	2.6500	2.6500	-1.852%	3	539	+133.962%
2025-09-12	2.7000	2.7100	2.7000	2.7000	-3.571%	15	539	+129.630%
2025-09-11	2.7000	2.8000	2.7000	2.8000	+3.704%	5	552	+121.429%
2025-09-10	3.0000	3.0000	2.7000	2.7000	-30.769%	14	555	+129.630%
2025-08-22	4.0000	4.0000	3.9000	3.9000	-4.878%	2	560	+58.974%
2025-08-21	4.2000	4.2000	4.1000	4.1000	+13.889%	2	558	+51.220%
2025-08-19	3.6000	3.6000	3.6000	3.6000	-7.692%	10	556	+72.222%
2025-08-18	3.9000	3.9000	3.9000	3.9000	+16.418%	2	561	+58.974%
2025-08-14	3.7500	3.7500	3.1000	3.3500	-40.179%	23	559	+85.075%
2025-08-12	6.0000	6.0000	5.6000	5.6000	-6.667%	21	536	+10.714%
2025-08-07	6.0000	6.0000	6.0000	6.0000	+11.111%	10	516	+3.333%
2025-08-06	5.4000	5.4000	5.3000	5.4000	0.000%	5	506	+14.815%
2025-08-01	5.4000	5.4000	5.4000	5.4000	0.000%	20	501	+14.815%
2025-07-31	5.3600	5.5000	5.3600	5.4000	+1.887%	25	481	+14.815%
2025-07-30	5.3000	5.3000	5.3000	5.3000	0.000%	2	456	+16.981%
2025-07-29	5.3000	5.3000	5.3000	5.3000	-3.636%	2	454	+16.981%
2025-07-28	5.5000	5.5000	5.5000	5.5000	-17.665%	2	452	+12.727%
2025-07-14	7.3000	7.3000	6.4700	6.6800	+21.676%	3	450	-7.186%
2025-07-08	5.4900	5.4900	5.4900	5.4900	+37.250%	1	447	+12.933%
2025-07-02	4.0000	4.0000	4.0000	4.0000	0.000%	4	446	+55.000%
2025-06-25	4.0000	4.0000	4.0000	4.0000	0.000%	10	442	+55.000%
2025-06-11	4.0000	4.0000	4.0000	4.0000	+12.360%	1	432	+55.000%
2025-06-10	3.5600	3.5600	3.5600	3.5600	+8.869%	3	433	+74.157%
2025-05-29	3.5000	3.5000	3.2700	3.2700	-5.217%	220	433	+89.602%
2025-05-28	3.5000	3.6300	3.4300	3.4500	+18.966%	180	213	+79.710%
2025-05-09	2.9000	2.9000	2.9000	2.9000	-19.444%	2	33	+113.793%
2025-01-31	3.6000	3.6000	3.6000	3.6000	-12.195%	2	34	+72.222%
2025-01-14	4.1000	4.1000	4.1000	4.1000	+5.128%	1	33	+51.220%
2025-01-13	3.9000	3.9000	3.9000	3.9000	-15.217%	1	32	+58.974%
2025-01-06	4.6000	4.6000	4.6000	4.6000	+4.545%	1	30	+34.783%
2024-12-18	4.4000	4.4000	4.4000	4.4000	+12.821%	1	30	+40.909%
2024-12-17	4.3000	4.3000	3.9000	3.9000	-11.364%	2	29	+58.974%
2024-12-13	4.4000	4.4000	4.4000	4.4000	-16.031%	2	29	+40.909%
2024-11-25	5.2400	5.2400	5.2400	5.2400	+27.805%	26	28	+18.321%
2024-11-12	4.1000	4.1000	4.1000	4.1000	-1.914%	26	28	+51.220%
2024-11-07	4.1800	4.1800	4.1800	4.1800	+4.500%	1	2	+48.325%
2024-11-06	4.0000	4.0000	4.0000	4.0000	+2.564%	6	2	+55.000%
2024-09-24	4.0000	4.0000	3.9000	3.9000	-7.143%	2	8	+58.974%
2024-09-20	6.5000	6.5000	4.2000	4.2000	0.000%	12	6	+47.619%

.dark-mode .CZ3CDh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZ3CDh{ color: #333333; background-color: white; border: 2px solid #333333; }ZVRA20270115C7ZVRA Jan 15 2027 7.00 Call (ZVRA270115C00007000)option OPRA

ZVRA20270115C7
ZVRA Jan 15 2027 7.00 Call (ZVRA270115C00007000)
option OPRA