Dark

XP20270115C20
XP Jan 15 2027 20.00 Call (XP270115C00020000)
option OPRA

EOD

Aug 3, 2026

1.35-3.571%(-0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3500	1.3500	1.3400	1.3500	-3.571%	32	40,395	0.000%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-3.448%	14	40,425	-3.571%
2026-07-30	1.4500	1.4500	1.4500	1.4500	+3.571%	3	40,433	-6.897%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	40,432	-3.571%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-3.125%	4	40,433	-12.903%
2026-07-22	1.5000	1.6000	1.5000	1.6000	+10.345%	46	40,433	-15.625%
2026-07-21	1.3000	1.4500	1.3000	1.4500	-3.333%	259	40,434	-6.897%
2026-07-15	1.5000	1.5000	1.5000	1.5000	+7.143%	1	40,472	-10.000%
2026-07-14	1.4000	1.4000	1.4000	1.4000	+6.870%	1	40,472	-3.571%
2026-07-13	1.3100	1.3100	1.3100	1.3100	-12.667%	3	40,472	+3.053%
2026-07-10	1.5800	1.5800	1.4800	1.5000	+16.279%	5	40,475	-10.000%
2026-07-09	1.3000	1.3000	1.2900	1.2900	+38.710%	4	40,477	+4.651%
2026-07-08	0.8800	0.9300	0.8800	0.9300	-19.130%	143	40,480	+45.161%
2026-07-07	1.1600	1.1700	1.1500	1.1500	-14.815%	160	40,343	+17.391%
2026-07-06	1.3500	1.3500	1.3500	1.3500	+3.846%	5	40,183	0.000%
2026-07-01	1.2500	1.3500	1.2500	1.3000	0.000%	102	40,178	+3.846%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+4.000%	3	40,078	+3.846%
2026-06-23	1.3400	1.3400	1.2500	1.2500	-10.714%	2	40,081	+8.000%
2026-06-22	1.4000	1.4000	1.4000	1.4000	+41.414%	1	40,082	-3.571%
2026-06-18	1.0500	1.0500	0.9900	0.9900	-13.913%	5	39,564	+36.364%
2026-06-17	1.2800	1.4500	1.1500	1.1500	-32.353%	23,281	39,564	+17.391%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+49.123%	500	39,564	-20.588%
2026-06-11	1.1000	1.1500	1.1000	1.1400	+5.556%	302	39,564	+18.421%
2026-06-10	1.0300	1.1000	1.0300	1.0800	+3.846%	352	39,263	+25.000%
2026-06-09	1.1000	1.1500	1.0400	1.0400	-2.804%	103	38,913	+29.808%
2026-06-08	1.0200	1.0700	1.0200	1.0700	+1.905%	2	38,913	+26.168%
2026-06-05	1.2000	1.2700	1.0500	1.0500	-10.256%	17	38,913	+28.571%
2026-06-04	1.2000	1.2500	1.0500	1.1700	-10.000%	34	38,914	+15.385%
2026-06-03	1.2500	1.4000	1.1300	1.3000	-25.287%	133	38,908	+3.846%
2026-06-02	1.6500	1.7400	1.4500	1.7400	-0.571%	209	38,831	-22.414%
2026-06-01	1.7000	1.7500	1.7000	1.7500	+2.941%	39	38,821	-22.857%
2026-05-29	1.7500	1.7500	1.7000	1.7000	-5.556%	58	38,791	-20.588%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-7.692%	2	38,765	-25.000%
2026-05-26	2.1000	2.1000	1.9500	1.9500	+5.405%	2	38,763	-30.769%
2026-05-22	2.0000	2.0000	1.8000	1.8500	-11.058%	14	38,761	-27.027%
2026-05-21	2.0800	2.0800	2.0800	2.0800	+4.000%	2	38,749	-35.096%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+25.000%	21	38,749	-32.500%
2026-05-19	1.2400	1.9000	1.2100	1.6000	-21.951%	115	38,738	-15.625%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-8.889%	3	38,738	-34.146%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-6.250%	1	38,711	-40.000%
2026-05-13	2.8000	2.8600	2.3000	2.4000	-14.894%	394	38,710	-43.750%
2026-05-12	2.8200	2.8200	2.8200	2.8200	-1.053%	3	38,710	-52.128%
2026-05-11	2.8000	2.8500	2.8000	2.8500	-5.000%	4	38,710	-52.632%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+1.695%	2	38,313	-55.000%
2026-05-07	3.1000	3.1000	2.9500	2.9500	-14.244%	2	38,315	-54.237%
2026-05-06	3.3600	3.4400	3.3600	3.4400	+26.937%	13	38,315	-60.756%
2026-05-04	3.1400	3.1400	2.7100	2.7100	-1.455%	12	38,319	-50.185%
2026-04-29	2.8000	2.8000	2.7500	2.7500	-21.429%	9	38,311	-50.909%
2026-04-24	3.5000	3.6000	3.5000	3.5000	+12.903%	1,004	38,302	-61.429%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-22.306%	1	37,299	-56.452%
2026-04-21	4.1000	4.1000	3.9900	3.9900	-16.875%	1,024	37,300	-66.165%
2026-04-17	4.4000	4.8000	4.4000	4.8000	+9.091%	31	38,322	-71.875%
2026-04-15	4.2000	4.4000	4.2000	4.4000	0.000%	602	38,353	-69.318%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+22.222%	20	37,751	-69.318%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-2.703%	1	37,771	-62.500%
2026-04-10	4.0500	4.0500	3.7000	3.7000	-5.128%	3	37,771	-63.514%
2026-04-08	3.8000	4.0000	3.8000	3.9000	+34.483%	405	37,770	-65.385%
2026-04-02	2.6700	2.9000	2.6700	2.9000	-9.375%	3	37,367	-53.448%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+13.879%	297	37,367	-57.813%
2026-03-30	3.0200	3.0200	2.8100	2.8100	-9.355%	16	37,664	-51.957%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+3.333%	1	37,648	-56.452%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+3.448%	1	37,648	-55.000%
2026-03-12	3.0000	3.0000	2.9000	2.9000	-29.952%	10	37,648	-53.448%
2026-03-11	4.1400	4.1400	4.1400	4.1400	+0.976%	1	37,638	-67.391%
2026-03-10	4.0500	4.3000	4.0500	4.1000	+17.143%	26	37,639	-67.073%
2026-03-09	3.0500	3.5000	3.0500	3.5000	+6.061%	1,802	37,635	-61.429%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-15.385%	5	35,873	-59.091%
2026-03-05	3.8500	3.9000	3.8500	3.9000	+6.849%	8	35,868	-65.385%
2026-03-03	4.0000	4.0000	3.6500	3.6500	-27.000%	12	35,866	-63.014%
2026-02-27	4.8000	5.0000	4.7000	5.0000	-10.714%	9	35,876	-73.000%
2026-02-24	5.6000	5.6000	5.6000	5.6000	+7.692%	1	35,883	-75.893%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-13.765%	10	35,884	-74.038%
2026-02-20	5.0900	6.0300	5.0900	6.0300	+25.625%	80	35,894	-77.612%
2026-02-19	4.2500	4.8000	4.2500	4.8000	+23.077%	12	35,922	-71.875%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-7.143%	1	35,919	-65.385%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+27.273%	1	35,919	-67.857%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-2.941%	1	35,920	-59.091%
2026-02-04	3.3800	3.4000	3.3700	3.4000	-12.821%	25	35,921	-60.294%
2026-02-03	3.9000	3.9000	3.9000	3.9000	0.000%	5	35,926	-65.385%
2026-02-02	3.8900	3.9000	3.8900	3.9000	+6.557%	9	35,921	-65.385%
2026-01-30	3.6600	3.6600	3.6600	3.6600	-5.670%	5	35,920	-63.115%
2026-01-29	3.8800	3.8800	3.8800	3.8800	-13.778%	12	35,925	-65.206%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+7.143%	46	35,937	-70.000%
2026-01-27	4.5000	4.5000	4.2000	4.2000	+7.417%	15	35,932	-67.857%
2026-01-26	4.1000	4.1000	3.9000	3.9100	+0.256%	11	35,927	-65.473%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-2.500%	1	35,938	-65.385%
2026-01-22	4.0000	4.1000	4.0000	4.0000	+25.000%	16	35,937	-66.250%
2026-01-21	2.9500	3.2000	2.9500	3.2000	+30.612%	13	35,940	-57.813%
2026-01-16	2.4500	2.4500	2.4500	2.4500	-7.547%	1	35,952	-44.898%
2026-01-15	2.6500	2.6500	2.6500	2.6500	+5.159%	3	35,952	-49.057%
2026-01-13	2.5200	2.5200	2.5200	2.5200	+1.613%	7,500	35,949	-46.429%
2026-01-08	2.4800	2.4800	2.4800	2.4800	+7.826%	3	34,949	-45.565%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-6.122%	1	34,946	-41.304%
2026-01-06	2.5500	2.6500	2.2300	2.4500	+3.376%	416	34,946	-44.898%
2026-01-05	2.3700	2.3700	2.3700	2.3700	+18.500%	1	34,948	-43.038%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-4.762%	2	34,948	-32.500%
2025-12-29	2.0500	2.1000	2.0500	2.1000	0.000%	4	34,950	-35.714%
2025-12-23	2.1900	2.2000	2.1000	2.1000	+13.514%	3,519	34,950	-35.714%
2025-12-22	2.0500	2.0500	1.8000	1.8500	-2.632%	36	35,831	-27.027%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-11.628%	1	35,831	-28.947%
2025-12-17	2.1500	2.1500	2.1500	2.1500	-12.245%	3	35,830	-37.209%
2025-12-16	2.4100	2.4500	2.4100	2.4500	-14.035%	14	35,827	-44.898%
2025-12-12	2.8500	2.8500	2.8500	2.8500	-13.636%	100	35,813	-52.632%
2025-12-09	3.0300	3.3000	3.0000	3.3000	+10.000%	115	35,713	-59.091%
2025-12-05	3.7000	3.7000	3.0000	3.0000	-31.818%	15	35,608	-55.000%
2025-12-04	4.1000	4.4000	4.1000	4.4000	+3.529%	46	35,601	-69.318%
2025-12-02	4.2500	4.2500	4.2500	4.2500	+6.784%	5	35,555	-68.235%
2025-12-01	4.3000	4.3000	3.9800	3.9800	+2.051%	187	35,560	-66.080%
2025-11-28	3.9000	3.9000	3.9000	3.9000	+5.405%	1	35,373	-65.385%
2025-11-26	3.2000	3.7000	3.2000	3.7000	+21.311%	47	35,329	-63.514%
2025-11-24	3.0500	3.0500	3.0500	3.0500	+13.383%	10	35,329	-55.738%
2025-11-21	2.9000	2.9000	2.6900	2.6900	-13.226%	4	35,319	-49.814%
2025-11-20	3.1000	3.1000	3.1000	3.1000	-17.333%	1	35,323	-56.452%
2025-11-18	3.0000	3.7500	3.0000	3.7500	+17.188%	2	35,322	-64.000%
2025-11-17	3.4000	3.6000	3.2000	3.2000	-14.209%	386	35,324	-57.813%
2025-11-13	4.0200	4.0200	3.6400	3.7300	-1.842%	22	35,345	-63.807%
2025-11-12	3.7000	3.8000	3.7000	3.8000	-7.317%	3	35,344	-64.474%
2025-11-11	4.2000	4.2100	3.6500	4.1000	+13.889%	2,626	35,345	-67.073%
2025-11-10	3.6000	3.6000	3.6000	3.6000	0.000%	3	35,150	-62.500%
2025-11-06	3.3000	3.6000	3.3000	3.6000	+7.463%	43	35,153	-62.500%
2025-11-04	3.2300	3.3500	3.2300	3.3500	-5.367%	2	35,196	-59.701%
2025-10-29	3.2000	3.5400	3.2000	3.5400	+14.194%	32	35,196	-61.864%
2025-10-27	2.9500	3.1000	2.9500	3.1000	+11.111%	6	35,234	-56.452%
2025-10-24	2.7900	2.7900	2.7900	2.7900	+3.333%	2	35,234	-51.613%
2025-10-23	2.7000	2.7000	2.7000	2.7000	+3.846%	5	35,236	-50.000%
2025-10-22	2.6000	2.6000	2.6000	2.6000	-5.455%	2	35,231	-48.077%
2025-10-21	2.7500	2.7500	2.7500	2.7500	-1.786%	2	35,233	-50.909%
2025-10-20	2.6200	3.0000	2.4800	2.8000	-6.667%	33	35,231	-51.786%
2025-10-16	3.0000	3.0000	3.0000	3.0000	+20.000%	3	35,218	-55.000%
2025-10-15	2.5000	2.5500	2.5000	2.5000	+11.111%	12	35,215	-46.000%
2025-10-14	2.0000	2.2500	2.0000	2.2500	+7.143%	77	35,209	-40.000%
2025-10-10	2.1500	2.1500	2.0500	2.1000	-6.667%	11	35,282	-35.714%
2025-10-09	2.2000	2.2500	2.1500	2.2500	-2.174%	37	35,279	-40.000%
2025-10-08	2.1700	2.3000	2.0500	2.3000	+2.679%	1,823	35,272	-41.304%
2025-10-07	2.2000	2.3000	2.1000	2.2400	-6.667%	5,658	29,818	-39.732%
2025-10-06	2.4300	2.4300	2.4000	2.4000	-5.882%	2,001	29,818	-43.750%
2025-10-03	2.6000	2.6000	2.5200	2.5500	-6.934%	23	29,819	-47.059%
2025-10-02	3.0000	3.0100	2.6000	2.7400	-5.517%	11	29,835	-50.730%
2025-10-01	3.3000	3.3000	2.9000	2.9000	-9.375%	5,010	29,846	-53.448%
2025-09-30	3.1000	3.2000	3.1000	3.2000	-5.882%	80	24,838	-57.813%
2025-09-29	3.4000	3.4000	3.3000	3.4000	+8.280%	289	24,841	-60.294%
2025-09-26	3.2000	3.3000	3.1400	3.1400	-4.848%	5,004	24,837	-57.006%
2025-09-24	3.2100	3.3000	3.1000	3.3000	-6.780%	3,049	22,279	-59.091%
2025-09-23	3.2000	3.6200	3.2000	3.5400	+2.609%	28	19,895	-61.864%
2025-09-22	3.4500	3.4500	3.4500	3.4500	-1.709%	4	19,914	-60.870%
2025-09-19	3.8000	3.8000	3.5000	3.5100	-5.135%	4	19,914	-61.538%
2025-09-18	3.8000	3.8000	3.5000	3.7000	-2.632%	219	19,914	-63.514%
2025-09-17	3.4000	4.0100	3.3500	3.8000	+27.517%	9,443	19,925	-64.474%
2025-09-16	2.9800	2.9800	2.9800	2.9800	+3.833%	5	14,541	-54.698%
2025-09-15	2.9000	2.9000	2.8700	2.8700	+0.350%	52	14,541	-52.962%
2025-09-12	2.8600	2.8600	2.8600	2.8600	+1.060%	1	14,543	-52.797%
2025-09-11	2.9000	2.9000	2.8300	2.8300	+8.846%	14	14,543	-52.297%
2025-09-10	2.5000	2.6000	2.5000	2.6000	+4.418%	300	14,533	-48.077%
2025-09-09	2.7000	2.7000	2.4900	2.4900	-6.038%	4	14,310	-45.783%
2025-09-05	2.6500	2.6500	2.6500	2.6500	+23.256%	1	14,310	-49.057%
2025-09-02	2.1500	2.1500	2.1500	2.1500	-10.417%	5	14,310	-37.209%
2025-08-29	2.1500	2.4000	2.1500	2.4000	-4.000%	9	14,303	-43.750%
2025-08-28	2.2000	2.8000	2.1500	2.5000	+36.612%	813	14,303	-46.000%
2025-08-27	1.4500	1.8400	1.4000	1.8300	+22.000%	13,227	13,691	-26.230%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-27.184%	2	665	-10.000%
2025-08-18	2.0600	2.0600	2.0600	2.0600	+28.750%	30	663	-34.466%
2025-07-31	1.5200	1.6000	1.5200	1.6000	+6.667%	21	647	-15.625%
2025-07-30	1.5000	1.5000	1.5000	1.5000	-11.765%	1	666	-10.000%
2025-07-25	1.7000	1.7000	1.7000	1.7000	-15.000%	1	666	-20.588%
2025-07-21	2.0400	2.0400	2.0000	2.0000	-20.000%	26	666	-32.500%
2025-07-15	2.5000	2.5000	2.5000	2.5000	-12.281%	2	673	-46.000%
2025-07-11	2.8500	2.8500	2.8500	2.8500	-10.377%	4	675	-52.632%
2025-06-25	3.1400	3.1800	3.1200	3.1800	-24.286%	4	679	-57.547%
2025-06-16	4.3000	4.3000	4.2000	4.2000	-2.326%	5	679	-67.857%
2025-06-11	4.1000	4.3000	4.1000	4.3000	+10.256%	70	680	-68.605%
2025-06-10	3.9000	3.9000	3.9000	3.9000	+5.405%	2	668	-65.385%
2025-06-09	3.8000	3.8000	3.7000	3.7000	-7.500%	42	668	-63.514%
2025-06-04	4.0000	4.0000	4.0000	4.0000	+8.992%	100	768	-66.250%
2025-06-02	3.6700	3.6700	3.6700	3.6700	-3.421%	10	768	-63.215%
2025-05-29	3.8000	3.8000	3.8000	3.8000	+7.955%	2	768	-64.474%
2025-05-27	3.5200	3.5200	3.5200	3.5200	-2.222%	6	768	-61.648%
2025-05-23	3.6000	3.6000	3.6000	3.6000	+7.463%	130	768	-62.500%
2025-05-20	3.0000	3.3500	3.0000	3.3500	+13.559%	18	768	-59.701%
2025-05-16	2.9000	2.9500	2.9000	2.9500	-14.493%	70	762	-54.237%
2025-05-15	3.5000	3.5000	3.4500	3.4500	+1.471%	2	756	-60.870%
2025-05-14	3.4000	3.4000	3.4000	3.4000	+4.615%	8	757	-60.294%
2025-05-13	3.2500	3.2500	3.2500	3.2500	+11.301%	65	757	-58.462%
2025-05-12	2.9200	2.9200	2.9200	2.9200	+10.189%	1	714	-53.767%
2025-05-08	2.9000	2.9000	2.6500	2.6500	+55.882%	4	713	-49.057%
2025-05-02	1.7000	1.7000	1.7000	1.7000	-30.612%	52	714	-20.588%
2025-04-28	2.5000	2.5000	2.2600	2.4500	+58.065%	94	688	-44.898%
2025-04-24	1.5500	1.5500	1.5500	1.5500	-22.500%	90	774	-12.903%
2025-04-02	2.0000	2.0000	2.0000	2.0000	-28.571%	100	584	-32.500%
2025-03-18	2.8000	2.8000	2.8000	2.8000	-10.828%	1	584	-51.786%
2025-03-17	3.1400	3.1400	3.1400	3.1400	+57.000%	3	583	-57.006%
2025-03-12	2.0000	2.0000	2.0000	2.0000	-9.091%	10	580	-32.500%
2025-03-11	2.2000	2.2000	2.2000	2.2000	-4.348%	40	590	-38.636%
2025-03-10	2.3200	2.3200	2.3000	2.3000	+19.171%	15	590	-41.304%
2025-03-07	1.9300	1.9300	1.9300	1.9300	+4.891%	2	595	-30.052%
2025-03-06	1.8400	1.8400	1.8400	1.8400	+5.143%	2	598	-26.630%
2025-03-05	1.7500	1.7500	1.7500	1.7500	+75.000%	1	598	-22.857%
2025-01-07	1.0000	1.0000	1.0000	1.0000	-13.043%	3	599	+35.000%
2024-12-24	1.1500	1.1500	1.1500	1.1500	0.000%	25	571	+17.391%
2024-12-23	1.1400	1.1500	1.1400	1.1500	-11.538%	35	571	+17.391%
2024-12-19	1.1400	1.4000	1.1300	1.3000	+8.333%	224	546	+3.846%
2024-12-18	1.3400	1.3400	1.2000	1.2000	-15.493%	202	322	+12.500%
2024-12-16	1.4200	1.4200	1.4200	1.4200	-21.111%	10	112	-4.930%
2024-12-02	1.8000	1.8000	1.8000	1.8000	-10.000%	10	112	-25.000%
2024-11-27	2.0000	2.0000	2.0000	2.0000	-58.763%	100	2	-32.500%
2024-09-16	4.8500	4.8500	4.8500	4.8500	0.000%	2	2	-72.165%

.dark-mode .L5x14P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5x14P{ color: #333333; background-color: white; border: 2px solid #333333; }XP20270115C20XP Jan 15 2027 20.00 Call (XP270115C00020000)option OPRA

XP20270115C20
XP Jan 15 2027 20.00 Call (XP270115C00020000)
option OPRA