Dark

XP20270115C17
XP Jan 15 2027 17.00 Call (XP270115C00017000)
option OPRA

EOD

Oct 1, 2026

4.90+8.889%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9000	4.9000	4.9000	4.9000	+8.889%	1	38,514	0.000%
2026-09-24	4.6000	4.6000	4.5000	4.5000	-10.891%	1,300	38,514	+8.889%
2026-09-22	5.0500	5.0500	5.0500	5.0500	+16.092%	3	38,774	-2.970%
2026-09-18	4.3500	4.3500	4.3500	4.3500	-3.333%	1	38,774	+12.644%
2026-09-17	4.5000	4.5000	4.5000	4.5000	+15.385%	4	38,774	+8.889%
2026-09-02	3.9000	3.9000	3.9000	3.9000	+23.810%	1	38,774	+25.641%
2026-09-01	3.1500	3.1500	3.1500	3.1500	+8.621%	5	38,775	+55.556%
2026-08-31	3.0500	3.0500	2.9000	2.9000	+23.404%	9	38,780	+68.966%
2026-08-28	2.3500	2.3500	2.3500	2.3500	-10.305%	2	38,780	+108.511%
2026-08-27	2.6200	2.6200	2.6200	2.6200	-9.655%	2	38,780	+87.023%
2026-08-26	2.9000	2.9000	2.9000	2.9000	+20.833%	1	38,780	+68.966%
2026-08-24	2.4000	2.4000	2.4000	2.4000	+14.833%	1	38,780	+104.167%
2026-08-21	2.0900	2.0900	2.0900	2.0900	+16.111%	2	38,780	+134.450%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+13.208%	10	38,780	+172.222%
2026-08-18	1.5500	1.5900	1.5500	1.5900	+13.571%	16	38,780	+208.176%
2026-08-17	1.4500	1.4500	1.4000	1.4000	-7.895%	3	38,768	+250.000%
2026-08-12	1.5500	1.5500	1.4300	1.5200	-5.000%	21	38,765	+222.368%
2026-08-11	1.7500	1.8000	1.5500	1.6000	-37.255%	34	38,765	+206.250%
2026-08-03	2.5000	2.5500	2.5000	2.5500	0.000%	10	38,766	+92.157%
2026-07-30	2.3800	2.5500	2.3800	2.5500	+21.429%	69	38,766	+92.157%
2026-07-29	2.1000	2.1000	2.1000	2.1000	-23.636%	10	38,700	+133.333%
2026-07-22	2.6500	2.7500	2.6000	2.7500	+14.583%	48	38,690	+78.182%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+5.727%	5	38,643	+104.167%
2026-07-14	2.2700	2.2700	2.2700	2.2700	-1.304%	5	38,638	+115.859%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-2.128%	1	38,638	+113.043%
2026-07-09	2.3500	2.3500	2.3500	2.3500	+23.684%	2	38,637	+108.511%
2026-07-08	1.9000	1.9000	1.9000	1.9000	-17.391%	6	38,635	+157.895%
2026-07-06	2.3500	2.3500	2.2500	2.3000	-2.128%	15,001	38,629	+113.043%
2026-06-26	2.1800	2.3500	2.1500	2.3500	+11.905%	8	47,860	+108.511%
2026-06-24	2.1000	2.1000	2.0500	2.1000	+12.299%	15,805	47,858	+133.333%
2026-06-18	1.9500	1.9500	1.7500	1.8700	-16.889%	8	46,153	+162.032%
2026-06-17	2.2500	2.2500	2.2500	2.2500	+7.143%	1	46,153	+117.778%
2026-06-15	2.5000	2.5000	2.1000	2.1000	-6.667%	5	46,153	+133.333%
2026-06-12	2.0500	2.2500	2.0500	2.2500	+10.294%	2	46,153	+117.778%
2026-06-11	1.9000	2.0400	1.6500	2.0400	+9.091%	46	46,153	+140.196%
2026-06-10	1.8700	1.8700	1.8700	1.8700	+3.889%	1	46,157	+162.032%
2026-06-08	1.9800	1.9800	1.6800	1.8000	-6.250%	25	46,156	+172.222%
2026-06-05	2.2000	2.2000	1.7800	1.9200	-6.341%	197	46,154	+155.208%
2026-06-04	2.0500	2.1000	1.8000	2.0500	+2.500%	187	46,174	+139.024%
2026-06-03	2.2200	2.2500	1.9500	2.0000	-21.569%	77	46,180	+145.000%
2026-06-02	2.1500	2.5500	2.1500	2.5500	-8.929%	25,301	46,190	+92.157%
2026-05-28	2.8500	2.8500	2.8000	2.8000	-1.060%	10	46,177	+75.000%
2026-05-22	2.8300	2.8300	2.8300	2.8300	+4.815%	10	46,167	+73.145%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-18.182%	11	46,167	+81.481%
2026-05-18	3.0600	3.4000	3.0600	3.3000	-19.512%	19	46,137	+48.485%
2026-05-12	3.8700	4.1000	3.8700	4.1000	-4.651%	101	46,137	+19.512%
2026-05-11	4.3000	4.3000	4.3000	4.3000	+2.381%	2	46,137	+13.953%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-28.814%	800	46,136	+16.667%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+4.425%	1	45,336	-16.949%
2026-04-10	5.6500	5.6500	5.6500	5.6500	+18.947%	1	45,337	-13.274%
2026-04-06	4.7500	4.7500	4.7500	4.7500	+5.088%	1	45,336	+3.158%
2026-04-02	4.5500	4.5500	4.5200	4.5200	-3.830%	100	45,236	+8.407%
2026-03-31	4.8000	4.8000	4.7000	4.7000	+18.987%	514	45,236	+4.255%
2026-03-30	3.8600	3.9500	3.7000	3.9500	-29.840%	8	45,631	+24.051%
2026-03-25	5.6300	5.6300	5.6300	5.6300	+70.606%	1	45,638	-12.966%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-20.482%	2	45,639	+48.485%
2026-03-19	4.5000	4.5000	4.1500	4.1500	-14.609%	3	45,641	+18.072%
2026-03-18	4.8600	4.8600	4.8600	4.8600	-12.116%	1	45,640	+0.823%
2026-03-11	5.5300	5.5300	5.5300	5.5300	-1.776%	1	45,639	-11.392%
2026-03-10	5.3000	5.6300	5.3000	5.6300	+18.526%	3	45,640	-12.966%
2026-03-09	4.8200	4.8200	4.7500	4.7500	0.000%	1,302	45,642	+3.158%
2026-03-06	4.5000	4.7500	4.5000	4.7500	-12.844%	7	44,357	+3.158%
2026-03-05	5.4500	5.4500	5.4500	5.4500	-13.217%	1	44,359	-10.092%
2026-03-04	6.0000	6.2800	6.0000	6.2800	-16.267%	2	44,358	-21.975%
2026-02-20	7.5000	7.5000	6.9600	7.5000	+15.385%	13	44,356	-34.667%
2026-02-19	6.5000	6.5000	6.5000	6.5000	+14.035%	2	44,348	-24.615%
2026-02-13	5.7000	5.7000	5.7000	5.7000	-3.390%	1	44,347	-14.035%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+40.476%	1	44,347	-16.949%
2026-01-20	3.9000	4.2000	3.9000	4.2000	+13.514%	6	44,346	+16.667%
2026-01-06	3.5500	3.7000	3.5500	3.7000	+27.586%	10,007	44,351	+32.432%
2026-01-02	2.9000	2.9000	2.9000	2.9000	-6.452%	10	34,348	+68.966%
2025-12-26	3.3200	3.3200	3.1000	3.1000	-4.615%	12	34,349	+58.065%
2025-12-24	3.2500	3.2500	3.2500	3.2500	+8.333%	10	34,360	+50.769%
2025-12-23	3.1200	3.1200	3.0000	3.0000	0.000%	5	34,360	+63.333%
2025-12-22	3.1000	3.1000	2.8100	3.0000	+4.167%	18,621	34,356	+63.333%
2025-12-17	2.8800	2.8800	2.8800	2.8800	-14.030%	1	15,916	+70.139%
2025-12-05	3.3500	3.3500	3.3500	3.3500	-34.314%	10	15,915	+46.269%
2025-11-14	5.0000	5.1000	5.0000	5.1000	+37.838%	3	15,915	-3.922%
2025-11-12	3.7000	3.7000	3.7000	3.7000	-19.565%	4	15,915	+32.432%
2025-11-05	4.6000	4.6000	4.6000	4.6000	0.000%	2	15,915	+6.522%
2025-11-03	4.6000	4.6000	4.6000	4.6000	+15.000%	1	15,915	+6.522%
2025-10-30	4.0000	4.0000	4.0000	4.0000	0.000%	10	15,915	+22.500%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+5.541%	9	15,915	+22.500%
2025-10-23	3.8000	3.8500	3.7000	3.7900	-1.044%	5,000	15,915	+29.288%
2025-10-21	3.8300	3.8300	3.8300	3.8300	-4.250%	1	13,415	+27.937%
2025-10-20	3.3000	4.0000	3.3000	4.0000	+25.000%	14	13,415	+22.500%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-8.571%	11	13,427	+53.125%
2025-10-10	3.3400	3.5000	2.8500	3.5000	+6.061%	9	13,428	+40.000%
2025-10-09	3.2000	3.3000	3.1000	3.3000	+6.452%	8,016	13,430	+48.485%
2025-10-08	3.2500	5.2000	3.1000	3.1000	-3.125%	5,339	5,420	+58.065%
2025-10-07	3.2000	3.2000	3.2000	3.2000	-25.581%	7	95	+53.125%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+10.256%	1	95	+13.953%
2025-09-09	4.0000	4.0000	3.9000	3.9000	+18.182%	20	95	+25.641%
2025-09-02	3.3000	3.3000	3.3000	3.3000	-8.333%	11	75	+48.485%
2025-08-29	3.6000	3.6000	3.6000	3.6000	+11.111%	4	60	+36.111%
2025-08-15	3.2400	3.2400	3.2400	3.2400	+1.250%	1	60	+51.235%
2025-08-06	3.2000	3.2000	3.2000	3.2000	+18.519%	2	59	+53.125%
2025-08-04	2.9000	2.9000	2.7000	2.7000	+8.000%	2	59	+81.481%
2025-07-28	2.5000	2.5000	2.5000	2.5000	-34.383%	1	59	+96.000%
2025-07-15	3.8100	3.8100	3.8100	3.8100	-3.544%	1	59	+28.609%
2025-07-14	3.9000	3.9500	3.9000	3.9500	-6.398%	11	59	+24.051%
2025-07-10	4.2200	4.2200	4.2200	4.2200	-21.852%	1	59	+16.114%
2025-06-30	5.4000	5.4000	5.4000	5.4000	0.000%	3	59	-9.259%
2025-06-10	5.4000	5.4000	5.4000	5.4000	+5.882%	13	59	-9.259%
2025-06-09	5.1000	5.1000	5.1000	5.1000	+8.742%	46	46	-3.922%
2025-05-14	4.6900	4.6900	4.6900	4.6900	+82.490%	5	10	+4.478%
2025-03-06	2.5700	2.5700	2.5700	2.5700	+5.761%	2	13	+90.661%
2025-03-05	2.4300	2.4300	2.4300	2.4300	+27.895%	1	13	+101.646%
2024-12-09	2.0600	2.0600	1.9000	1.9000	-15.556%	6	13	+157.895%
2024-12-04	2.2500	2.2500	2.2500	2.2500	-11.765%	2	7	+117.778%
2024-11-29	2.5500	2.5500	2.5500	2.5500	-19.048%	6	5	+92.157%
2024-11-27	3.1500	3.1500	3.1500	3.1500	0.000%	2	0	+55.556%

.dark-mode .d3tHrX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3tHrX{ color: #333333; background-color: white; border: 2px solid #333333; }XP20270115C17XP Jan 15 2027 17.00 Call (XP270115C00017000)option OPRA

XP20270115C17
XP Jan 15 2027 17.00 Call (XP270115C00017000)
option OPRA