Dark

XP20270115C22
XP Jan 15 2027 22.00 Call (XP270115C00022000)
option OPRA

EOD

Oct 1, 2026

1.99-1.485%(-0.03)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	2.1500	1.7500	1.9900	-1.485%	31	16,297	0.000%
2026-09-30	2.1000	2.1500	2.0200	2.0200	+15.429%	32	16,277	-1.485%
2026-09-25	1.7500	1.7500	1.7500	1.7500	+2.941%	824	16,255	+13.714%
2026-09-24	1.7500	1.7500	1.7000	1.7000	-20.930%	7	15,660	+17.059%
2026-09-23	2.1000	2.1500	2.1000	2.1500	0.000%	5	15,661	-7.442%
2026-09-22	1.9000	2.1500	1.9000	2.1500	+9.137%	14	15,664	-7.442%
2026-09-21	1.8500	1.9700	1.8500	1.9700	+19.394%	41	15,666	+1.015%
2026-09-18	1.6500	1.6500	1.6500	1.6500	-1.198%	1	15,642	+20.606%
2026-09-17	1.6200	1.6700	1.5900	1.6700	+28.462%	140	15,643	+19.162%
2026-09-14	1.3000	1.3000	1.3000	1.3000	-18.750%	1	15,643	+53.077%
2026-09-11	1.6000	1.6000	1.6000	1.6000	+30.081%	1,789	15,643	+24.375%
2026-09-09	1.2500	1.2500	1.2000	1.2300	-23.125%	301	14,320	+61.789%
2026-09-08	1.7000	1.7000	1.5000	1.6000	0.000%	16	14,404	+24.375%
2026-09-03	1.8000	1.8000	1.6000	1.6000	-3.030%	24	14,403	+24.375%
2026-09-02	1.6000	1.6500	1.6000	1.6500	+37.500%	296	14,403	+20.606%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+50.000%	138	14,251	+65.833%
2026-08-27	0.8000	0.8000	0.8000	0.8000	0.000%	1	14,251	+148.750%
2026-08-25	0.7000	0.8000	0.7000	0.8000	+63.265%	41	14,250	+148.750%
2026-08-19	0.4900	0.4900	0.4900	0.4900	+8.889%	1	14,251	+306.122%
2026-08-18	0.6000	0.6000	0.4500	0.4500	-4.255%	10	14,250	+342.222%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-6.000%	1	14,258	+323.404%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+11.111%	1	14,257	+298.000%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-10.000%	5	14,256	+342.222%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-23.077%	2	14,251	+298.000%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-7.143%	3	14,249	+206.154%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-30.000%	2	14,246	+184.286%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	14,246	+99.000%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-13.636%	1	14,246	+109.474%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+22.222%	17	14,246	+80.909%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-8.163%	509	14,246	+121.111%
2026-07-20	0.9800	0.9800	0.9800	0.9800	+15.294%	10	14,568	+103.061%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+30.769%	1,400	14,568	+134.118%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-23.529%	1	13,588	+206.154%
2026-07-06	0.9200	0.9200	0.8500	0.8500	-5.556%	6,913	20,431	+134.118%
2026-06-29	0.9000	0.9000	0.9000	0.9000	+12.500%	6	14,321	+121.111%
2026-06-25	0.7700	0.8000	0.7700	0.8000	+6.667%	96	14,321	+148.750%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-25.000%	1	14,399	+165.333%
2026-06-16	1.0000	1.0000	1.0000	1.0000	0.000%	4	14,399	+99.000%
2026-06-15	1.1500	1.1500	0.9800	1.0000	+33.333%	15	14,404	+99.000%
2026-06-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	14,404	+165.333%
2026-06-05	0.8000	0.8000	0.7500	0.7500	-11.765%	10	14,403	+165.333%
2026-06-04	0.8000	0.8700	0.7500	0.8500	-15.000%	24	14,403	+134.118%
2026-06-03	0.8500	1.0000	0.8000	1.0000	-4.762%	51	14,404	+99.000%
2026-06-02	1.1000	1.3000	0.9500	1.0500	-19.231%	61	14,404	+89.524%
2026-06-01	1.3000	1.3000	1.3000	1.3000	+4.000%	31	14,419	+53.077%
2026-05-29	1.3000	1.3000	1.2500	1.2500	-29.775%	30	14,420	+59.200%
2026-05-22	1.7800	1.7800	1.7800	1.7800	+14.839%	4	14,419	+11.798%
2026-05-20	1.3000	1.5500	1.3000	1.5500	+31.356%	6	14,415	+28.387%
2026-05-19	1.2500	1.6000	0.8500	1.1800	-18.621%	188	14,419	+68.644%
2026-05-18	1.5800	1.7200	1.3000	1.4500	-6.452%	229	14,419	+37.241%
2026-05-15	1.3500	1.6200	1.3000	1.5500	-13.889%	274	14,419	+28.387%
2026-05-14	1.7000	1.8500	1.6000	1.8000	+12.500%	93	14,425	+10.556%
2026-05-13	1.8000	1.8000	1.6000	1.6000	-28.889%	5	14,424	+24.375%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-7.787%	2	14,424	-11.556%
2026-05-06	2.4500	2.4500	2.4400	2.4400	+16.190%	2	14,422	-18.443%
2026-05-05	2.3500	2.3500	2.1000	2.1000	+2.941%	2,004	14,420	-5.238%
2026-05-04	2.0400	2.0400	2.0400	2.0400	-0.488%	1	12,424	-2.451%
2026-04-29	2.1500	2.1500	2.0500	2.0500	-19.608%	2	12,424	-2.927%
2026-04-28	2.4000	2.5500	2.4000	2.5500	-13.559%	2	12,425	-21.961%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-3.279%	4	12,425	-32.542%
2026-04-22	3.0500	3.0500	3.0500	3.0500	-12.857%	1	12,425	-34.754%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+9.375%	1	12,426	-43.143%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+13.879%	20	12,427	-37.813%
2026-04-09	3.0100	3.0100	2.8100	2.8100	+8.077%	14	12,407	-29.181%
2026-04-06	2.4500	2.6000	2.3500	2.6000	0.000%	6	12,396	-23.462%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+4.000%	1	12,396	-23.462%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+8.696%	88	12,395	-20.400%
2026-03-27	2.3000	2.3000	2.3000	2.3000	-26.518%	5	12,395	-13.478%
2026-03-25	3.1300	3.1300	3.1300	3.1300	+7.931%	5	12,395	-36.422%
2026-03-23	2.9000	2.9000	2.9000	2.9000	+3.203%	1	12,400	-31.379%
2026-03-17	2.8100	2.8100	2.8100	2.8100	-1.404%	2	12,401	-29.181%
2026-03-16	2.8500	2.8500	2.8500	2.8500	+26.667%	50	12,399	-30.175%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-16.667%	2	12,349	-11.556%
2026-03-09	2.7500	2.7500	2.5000	2.7000	-12.052%	2,578	12,351	-26.296%
2026-03-05	3.0700	3.0700	3.0700	3.0700	-12.286%	14	10,070	-35.179%
2026-03-04	3.5300	3.6000	3.5000	3.5000	-14.634%	3	10,070	-43.143%
2026-03-02	4.1000	4.1000	4.1000	4.1000	-6.818%	6	10,069	-51.463%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-3.297%	8	10,068	-54.773%
2026-02-24	4.5500	4.5500	4.5500	4.5500	-8.451%	1	10,068	-56.264%
2026-02-20	4.9700	4.9700	4.9700	4.9700	+24.250%	1	10,067	-59.960%
2026-02-19	3.6000	4.0000	3.6000	4.0000	+29.032%	3	10,067	-50.250%
2026-02-18	3.0500	3.3000	3.0000	3.1000	+5.085%	30	10,066	-35.806%
2026-02-17	2.9500	3.1000	2.7000	2.9500	0.000%	28	10,067	-32.542%
2026-02-13	2.9000	3.0000	2.7800	2.9500	-7.813%	12	10,063	-32.542%
2026-02-12	3.3000	3.4500	3.0500	3.2000	-11.111%	9	10,063	-37.813%
2026-02-11	3.1000	3.6000	3.1000	3.6000	+11.801%	13	10,060	-44.722%
2026-02-10	3.4000	3.6000	3.0000	3.2200	-2.424%	44	10,059	-38.199%
2026-02-09	2.9300	3.3000	2.8800	3.3000	+17.857%	97	10,060	-39.697%
2026-02-06	2.7000	2.9500	2.4500	2.8000	+9.804%	131	10,041	-28.929%
2026-02-05	2.6000	2.8000	2.3500	2.5500	-2.672%	182	10,036	-21.961%
2026-02-04	2.7500	3.0000	2.5000	2.6200	-11.186%	42	10,029	-24.046%
2026-02-03	3.0000	3.3500	2.9500	2.9500	-0.673%	101	10,028	-32.542%
2026-02-02	2.8500	3.3500	2.8500	2.9700	-1.000%	270	10,024	-32.997%
2026-01-30	3.0000	3.2500	2.7000	3.0000	-10.448%	326	10,007	-33.667%
2026-01-29	3.5000	3.7000	2.9000	3.3500	-4.286%	121	9,985	-40.597%
2026-01-28	3.3500	3.6100	3.2500	3.5000	+2.941%	473	9,985	-43.143%
2026-01-27	3.1000	3.6000	3.0500	3.4000	+3.030%	76	9,976	-41.471%
2026-01-26	3.1000	3.5000	3.1000	3.3000	+1.538%	62	9,954	-39.697%
2026-01-23	3.0000	3.2500	2.9000	3.2500	+8.333%	15	9,929	-38.769%
2026-01-22	3.0000	3.4000	2.9000	3.0000	+11.111%	33	9,928	-33.667%
2026-01-21	2.4000	2.7500	2.4000	2.7000	+20.536%	92	9,932	-26.296%
2026-01-20	1.9000	2.3500	1.8000	2.2400	+12.000%	244	9,929	-11.161%
2026-01-16	1.9000	2.0700	1.7800	2.0000	-5.660%	451	9,925	-0.500%
2026-01-15	1.9000	2.1500	1.8700	2.1200	+3.415%	489	9,925	-6.132%
2026-01-14	1.8500	2.1000	1.8100	2.0500	+6.771%	311	9,934	-2.927%
2026-01-13	1.9900	2.1000	1.7800	1.9200	-6.341%	312	9,928	+3.646%
2026-01-12	1.7500	2.1000	1.7500	2.0500	+5.128%	287	9,908	-2.927%
2026-01-09	2.0000	2.1500	1.8600	1.9500	-3.465%	165	9,888	+2.051%
2026-01-08	2.0000	2.0200	1.8400	2.0200	+4.124%	145	9,879	-1.485%
2026-01-07	1.6500	1.9500	1.6500	1.9400	+2.105%	256	9,872	+2.577%
2026-01-06	2.0000	2.1000	1.6000	1.9000	+1.604%	95	9,839	+4.737%
2026-01-05	1.4500	1.8700	1.3900	1.8700	+24.667%	27	9,824	+6.417%
2026-01-02	1.5400	1.7000	1.4000	1.5000	-10.180%	152	9,824	+32.667%
2025-12-31	1.6000	1.6700	1.5500	1.6700	-4.571%	50	9,794	+19.162%
2025-12-30	1.6500	1.7500	1.6300	1.7500	+6.061%	42	9,794	+13.714%
2025-12-29	1.7000	1.7000	1.5500	1.6500	+6.452%	226	9,782	+20.606%
2025-12-26	1.7000	1.7200	1.5500	1.5500	-3.125%	114	9,821	+28.387%
2025-12-24	1.5500	1.7200	1.5500	1.6000	-4.192%	79	9,823	+24.375%
2025-12-23	1.6000	1.6700	1.5000	1.6700	+15.172%	651	9,823	+19.162%
2025-12-22	1.4500	1.5500	1.3500	1.4500	-3.333%	2,275	9,927	+37.241%
2025-12-19	1.6000	1.6000	1.4500	1.5000	+3.448%	57	8,279	+32.667%
2025-12-18	1.4500	1.5000	1.3000	1.4500	0.000%	22	8,280	+37.241%
2025-12-17	1.7000	1.7000	1.4000	1.4500	-17.143%	21	8,280	+37.241%
2025-12-16	1.9500	2.0000	1.7400	1.7500	-22.222%	12	8,281	+13.714%
2025-12-15	2.2000	2.2500	2.2000	2.2500	+4.651%	2	8,280	-11.556%
2025-12-12	2.3500	2.4500	2.0500	2.1500	-6.522%	12	8,281	-7.442%
2025-12-11	2.4500	2.4500	2.3000	2.3000	-6.122%	12	8,281	-13.478%
2025-12-10	2.3500	2.4500	2.2500	2.4500	+4.255%	22	8,280	-18.776%
2025-12-09	2.3600	2.5800	2.2000	2.3500	+4.444%	23	8,282	-15.319%
2025-12-05	3.3000	3.4000	2.2500	2.2500	-31.818%	83	8,282	-11.556%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-2.941%	6	8,274	-39.697%
2025-12-02	3.4000	3.4000	3.4000	3.4000	+6.250%	10	8,274	-41.471%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-3.030%	10	8,274	-37.813%
2025-11-28	3.2000	3.3000	3.1800	3.3000	+50.000%	3	8,274	-39.697%
2025-11-24	2.2000	2.2000	2.2000	2.2000	+3.774%	1	8,272	-9.545%
2025-11-21	2.1200	2.1200	2.1200	2.1200	+0.474%	1	8,272	-6.132%
2025-11-20	2.1100	2.1100	2.1100	2.1100	-15.600%	2	8,272	-5.687%
2025-11-17	2.9000	2.9000	2.3800	2.5000	-13.793%	180	8,272	-20.400%
2025-11-14	3.0000	3.0000	2.9000	2.9000	-5.537%	192	8,128	-31.379%
2025-11-12	3.1000	3.1000	3.0700	3.0700	-12.034%	2	7,942	-35.179%
2025-11-11	3.5000	3.5200	3.3500	3.4900	+16.333%	29	7,942	-42.980%
2025-11-10	2.7000	3.0000	2.7000	3.0000	+14.504%	514	7,942	-33.667%
2025-11-07	2.3300	2.6200	2.2600	2.6200	-14.098%	176	7,647	-24.046%
2025-11-06	2.8000	3.0500	2.8000	3.0500	+5.172%	15	7,648	-34.754%
2025-11-05	2.9000	2.9000	2.9000	2.9000	+9.434%	20	7,657	-31.379%
2025-11-04	2.0000	2.7000	2.0000	2.6500	-3.636%	21	7,677	-24.906%
2025-10-29	2.7000	2.9000	2.7000	2.7500	+7.004%	12	7,677	-27.636%
2025-10-28	2.4000	2.5700	2.4000	2.5700	+7.083%	687	7,687	-22.568%
2025-10-24	2.4000	2.4500	2.2000	2.4000	+19.403%	6	7,686	-17.083%
2025-10-22	2.0000	2.0100	2.0000	2.0100	+0.500%	311	7,689	-0.995%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-9.502%	1	7,601	-0.500%
2025-10-20	2.3000	2.3000	2.2100	2.2100	+22.778%	54	7,601	-9.955%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-7.692%	1	7,601	+10.556%
2025-10-16	1.9500	1.9500	1.9500	1.9500	0.000%	11	7,601	+2.051%
2025-10-15	1.8500	1.9500	1.8500	1.9500	+18.182%	4	7,601	+2.051%
2025-10-14	1.5500	1.7700	1.5000	1.6500	+6.452%	25	7,601	+20.606%
2025-10-13	1.6000	1.6500	1.5500	1.5500	-6.061%	10	7,601	+28.387%
2025-10-10	1.6700	1.7200	1.6000	1.6500	-2.941%	12	7,601	+20.606%
2025-10-09	1.7000	1.7500	1.7000	1.7000	-2.857%	12	7,602	+17.059%
2025-10-08	1.7000	1.8500	1.5000	1.7500	+2.941%	48	7,601	+13.714%
2025-10-07	1.7500	1.7500	1.6500	1.7000	-14.141%	117	7,644	+17.059%
2025-10-06	1.8800	2.0500	1.8800	1.9800	+4.211%	23	7,644	+0.505%
2025-10-03	1.9500	2.1500	1.7500	1.9000	-9.524%	14	7,642	+4.737%
2025-10-02	2.1800	2.1800	2.0800	2.1000	-12.500%	7	7,643	-5.238%
2025-10-01	2.7000	2.7000	2.4000	2.4000	-2.041%	13	7,645	-17.083%
2025-09-30	2.7000	2.8900	2.4500	2.4500	-9.259%	152	7,648	-18.776%
2025-09-29	2.7000	2.8000	2.6000	2.7000	-10.000%	7,328	7,555	-26.296%
2025-09-19	3.0000	3.0000	3.0000	3.0000	+62.162%	20	269	-33.667%
2025-09-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	249	+7.568%
2025-08-29	1.8500	1.8500	1.8000	1.8000	+89.474%	5	245	+10.556%
2025-08-19	0.9400	0.9500	0.9400	0.9500	-13.636%	150	245	+109.474%
2025-07-31	1.1000	1.1000	1.1000	1.1000	-26.667%	14	131	+80.909%
2025-07-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	131	+32.667%
2025-07-21	1.5500	1.5500	1.5000	1.5000	-14.286%	2	130	+32.667%
2025-07-15	2.5000	2.5000	1.7500	1.7500	-39.655%	5	129	+13.714%
2025-06-30	2.9000	2.9000	2.9000	2.9000	-11.585%	1	129	-31.379%
2025-06-17	3.1800	3.2800	3.1800	3.2800	+2.500%	35	130	-39.329%
2025-06-13	3.2000	3.2000	3.2000	3.2000	+6.667%	20	140	-37.813%
2025-06-12	3.0000	3.0000	3.0000	3.0000	-11.765%	20	130	-33.667%
2025-06-11	3.2000	3.4000	3.2000	3.4000	+9.677%	15	110	-41.471%
2025-06-10	3.1000	3.1000	3.1000	3.1000	+3.333%	2	95	-35.806%
2025-06-09	3.0200	3.1000	3.0000	3.0000	+42.857%	63	93	-33.667%
2025-05-09	2.0700	2.1000	2.0700	2.1000	0.000%	60	30	-5.238%

.dark-mode .k9jmB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9jmB2{ color: #333333; background-color: white; border: 2px solid #333333; }XP20270115C22XP Jan 15 2027 22.00 Call (XP270115C00022000)option OPRA

XP20270115C22
XP Jan 15 2027 22.00 Call (XP270115C00022000)
option OPRA