Dark

XP20270115C25
XP Jan 15 2027 25.00 Call (XP270115C00025000)
option OPRA

EOD

Oct 1, 2026

1.100.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.1000	1.0000	1.1000	0.000%	6	22,393	0.000%
2026-09-30	0.9000	1.1500	0.9000	1.1000	+22.222%	31	22,399	0.000%
2026-09-28	0.7500	0.9000	0.7500	0.9000	0.000%	3	22,418	+22.222%
2026-09-25	0.8500	0.9000	0.8500	0.9000	-5.263%	5	22,421	+22.222%
2026-09-24	0.9500	0.9500	0.9500	0.9500	-5.000%	4	22,422	+15.789%
2026-09-23	1.3000	1.3000	1.0000	1.0000	-9.091%	61	22,424	+10.000%
2026-09-22	1.0500	1.1000	1.0500	1.1000	0.000%	6	22,417	0.000%
2026-09-21	0.9600	1.1000	0.9500	1.1000	+37.500%	50	22,419	0.000%
2026-09-18	0.8300	0.8300	0.8000	0.8000	-15.789%	2	22,427	+37.500%
2026-09-17	0.8800	0.9900	0.8400	0.9500	+26.667%	27	22,427	+15.789%
2026-09-16	0.7500	0.7500	0.7500	0.7500	+8.696%	41	22,410	+46.667%
2026-09-15	0.7000	0.7000	0.6900	0.6900	-1.429%	5	22,450	+59.420%
2026-09-11	0.7500	0.7500	0.7000	0.7000	-17.647%	4	22,453	+57.143%
2026-09-10	0.6000	0.8500	0.6000	0.8500	+41.667%	62	22,457	+29.412%
2026-09-09	0.5000	0.6000	0.5000	0.6000	-25.000%	2	22,514	+83.333%
2026-09-08	0.8000	0.8000	0.8000	0.8000	0.000%	1	22,516	+37.500%
2026-09-04	0.8000	0.8000	0.8000	0.8000	-11.111%	2	22,517	+37.500%
2026-09-03	1.0000	1.0500	0.9000	0.9000	0.000%	13	22,517	+22.222%
2026-09-02	0.5000	0.9000	0.5000	0.9000	+69.811%	145	22,524	+22.222%
2026-09-01	0.5500	0.5500	0.5000	0.5300	+17.778%	10	22,630	+107.547%
2026-08-28	0.4500	0.4500	0.4500	0.4500	+12.500%	1	22,634	+144.444%
2026-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	22,635	+175.000%
2026-08-26	0.4000	0.4000	0.3900	0.4000	+11.111%	1,000	22,636	+175.000%
2026-08-24	0.3000	0.3600	0.3000	0.3600	+44.000%	6	21,636	+205.556%
2026-08-21	0.3000	0.3000	0.2500	0.2500	-16.667%	728	21,638	+340.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-3.226%	1	22,361	+266.667%
2026-08-11	0.3000	0.3100	0.3000	0.3100	-11.429%	5	22,360	+254.839%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-30.000%	200	22,363	+214.286%
2026-08-05	0.5000	0.5000	0.5000	0.5000	0.000%	5	22,563	+120.000%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+11.111%	11	22,566	+120.000%
2026-08-03	0.5000	0.5000	0.4500	0.4500	-11.765%	84	22,577	+144.444%
2026-07-31	0.5000	0.5100	0.5000	0.5100	+27.500%	31	22,657	+115.686%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-20.000%	1	22,686	+175.000%
2026-07-27	0.4800	0.5000	0.4800	0.5000	-15.254%	4	22,687	+120.000%
2026-07-22	0.5900	0.5900	0.5900	0.5900	+31.111%	2	22,691	+86.441%
2026-07-20	0.5500	0.5500	0.4500	0.4500	-18.182%	2	22,693	+144.444%
2026-07-17	0.4600	0.5500	0.4600	0.5500	-6.780%	3	22,693	+100.000%
2026-07-15	0.5500	0.5900	0.5500	0.5900	-1.667%	214	22,696	+86.441%
2026-07-10	0.6000	0.6000	0.5500	0.6000	+20.000%	18	22,726	+83.333%
2026-07-09	0.4500	0.5000	0.4500	0.5000	+25.000%	2,703	22,744	+120.000%
2026-07-08	0.4500	0.4500	0.4000	0.4000	-11.111%	18	20,045	+175.000%
2026-07-07	0.4500	0.4500	0.4200	0.4500	-10.000%	12	20,027	+144.444%
2026-07-06	0.5500	0.5500	0.5000	0.5000	0.000%	6	20,035	+120.000%
2026-07-02	0.5100	0.5100	0.5000	0.5000	0.000%	11	20,036	+120.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-9.091%	1	20,036	+120.000%
2026-06-29	0.6000	0.6000	0.5500	0.5500	+1.852%	6	20,037	+100.000%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+10.204%	1	20,031	+103.704%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-10.909%	2	20,030	+124.490%
2026-06-22	0.5000	0.5900	0.5000	0.5500	+37.500%	20	20,032	+100.000%
2026-06-18	0.5000	0.5000	0.4000	0.4000	-42.857%	25	20,046	+175.000%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+7.692%	2	20,046	+57.143%
2026-06-16	0.6000	0.6500	0.6000	0.6500	+8.333%	3	20,046	+69.231%
2026-06-12	0.6500	0.6500	0.6000	0.6000	+20.000%	34	20,077	+83.333%
2026-06-11	0.3900	0.5000	0.3900	0.5000	+42.857%	4	20,077	+120.000%
2026-06-10	0.4000	0.4000	0.3500	0.3500	-12.500%	18	20,073	+214.286%
2026-06-09	0.4500	0.4500	0.3500	0.4000	-11.111%	156	20,068	+175.000%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+7.143%	15	19,957	+144.444%
2026-06-05	0.5000	0.5000	0.4000	0.4200	-6.667%	36	19,972	+161.905%
2026-06-04	0.5500	0.6500	0.4500	0.4500	-16.667%	45	19,954	+144.444%
2026-06-03	0.8000	0.8000	0.5000	0.5400	-22.857%	57	19,933	+103.704%
2026-06-02	0.8000	0.8700	0.7000	0.7000	-6.667%	23	19,916	+57.143%
2026-06-01	0.7500	0.8500	0.7500	0.7500	0.000%	30	19,907	+46.667%
2026-05-29	0.8500	0.8500	0.7500	0.7500	-21.053%	32	19,889	+46.667%
2026-05-28	0.8000	0.9500	0.8000	0.9500	+11.765%	25	19,877	+15.789%
2026-05-27	0.9000	0.9000	0.8000	0.8500	-5.556%	13	19,852	+29.412%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+5.882%	3	19,839	+22.222%
2026-05-22	1.0500	1.0500	0.8500	0.8500	-24.779%	45	19,842	+29.412%
2026-05-21	0.9000	1.1500	0.9000	1.1300	+13.000%	414	19,815	-2.655%
2026-05-20	0.7500	1.0500	0.7500	1.0000	+42.857%	62	19,815	+10.000%
2026-05-19	0.9000	0.9000	0.6500	0.7000	-26.316%	126	19,376	+57.143%
2026-05-18	1.1000	1.2000	0.9300	0.9500	-13.636%	87	19,376	+15.789%
2026-05-15	0.7500	1.1500	0.7500	1.1000	0.000%	29	19,376	0.000%
2026-05-14	1.4000	1.4000	1.0600	1.1000	+12.245%	128	19,363	0.000%
2026-05-13	1.3000	1.4100	0.9800	0.9800	-30.000%	83	19,414	+12.245%
2026-05-12	1.4500	1.5000	1.2500	1.4000	-5.405%	522	19,414	-21.429%
2026-05-11	1.5000	1.6000	1.3000	1.4800	-8.075%	10,450	19,414	-25.676%
2026-05-06	1.6800	1.7500	1.5300	1.6100	+26.772%	14	8,687	-31.677%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-3.053%	4,000	8,683	-13.386%
2026-05-04	1.3500	1.5000	1.2000	1.3100	-15.484%	21	4,683	-16.031%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-8.824%	1	4,681	-29.032%
2026-04-28	1.6500	1.7000	1.6500	1.7000	-12.821%	32	4,681	-35.294%
2026-04-23	2.0000	2.0000	1.9500	1.9500	-17.021%	4	4,668	-43.590%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+1.732%	7	4,664	-53.191%
2026-04-20	2.4500	2.4500	2.0500	2.3100	-7.229%	38	4,663	-52.381%
2026-04-16	2.4900	2.4900	2.4900	2.4900	-2.353%	10	4,664	-55.823%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+36.364%	1	4,654	-56.863%
2026-04-13	1.8700	1.8700	1.8700	1.8700	+12.651%	1	4,653	-41.176%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+0.606%	20	4,653	-33.735%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-25.000%	10	4,653	-33.333%
2026-03-25	2.2500	2.2500	2.2000	2.2000	+7.317%	2,364	4,657	-50.000%
2026-03-16	2.0500	2.0500	2.0500	2.0500	+17.143%	20	2,920	-46.341%
2026-03-13	2.0300	2.0300	1.7500	1.7500	-25.532%	8	2,900	-37.143%
2026-03-10	2.3500	2.3500	2.3500	2.3500	+26.344%	10	2,896	-53.191%
2026-03-09	1.8600	1.8600	1.8600	1.8600	-7.000%	2,000	2,886	-40.860%
2026-03-06	2.0000	2.0000	2.0000	2.0000	-9.091%	30	886	-45.000%
2026-03-03	2.1600	2.2000	2.1600	2.2000	-24.138%	4	856	-50.000%
2026-03-02	2.9000	2.9000	2.9000	2.9000	-7.937%	1	860	-62.069%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+3.279%	1	861	-65.079%
2026-02-23	3.5000	3.5000	3.0500	3.0500	-10.557%	16	860	-63.934%
2026-02-20	3.4100	3.4100	3.4100	3.4100	+15.593%	185	855	-67.742%
2026-02-19	2.5500	2.9500	2.5500	2.9500	+34.091%	73	670	-62.712%
2026-02-18	2.3000	2.3000	2.2000	2.2000	+12.821%	12	660	-50.000%
2026-02-17	1.9500	1.9500	1.9500	1.9500	-22.000%	2	659	-43.590%
2026-02-11	2.5000	2.5700	2.4500	2.5000	+19.048%	447	659	-56.000%
2026-02-03	2.1000	2.1000	2.1000	2.1000	-10.256%	70	449	-47.619%
2026-01-27	2.3400	2.3700	2.3400	2.3400	+6.364%	20	449	-52.991%
2026-01-22	2.2000	2.2000	2.2000	2.2000	+129.167%	1	449	-50.000%
2026-01-02	0.9900	1.0000	0.9600	0.9600	-11.111%	20	449	+14.583%
2025-12-31	1.0800	1.0800	1.0800	1.0800	-7.692%	20	419	+1.852%
2025-12-30	1.0800	1.1800	1.0700	1.1700	+30.000%	30	419	-5.983%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-57.143%	12	389	+22.222%
2025-12-09	2.1000	2.1000	2.1000	2.1000	0.000%	1	389	-47.619%
2025-11-10	2.1200	2.1200	2.1000	2.1000	+75.000%	193	389	-47.619%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-17.241%	3	240	-8.333%
2025-10-02	1.4700	1.4700	1.4500	1.4500	-14.706%	3	240	-24.138%
2025-10-01	1.7000	1.7000	1.7000	1.7000	-15.000%	2	240	-35.294%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-4.762%	1	238	-45.000%
2025-09-17	1.6500	2.1000	1.6500	2.1000	+43.836%	5	237	-47.619%
2025-09-16	1.4600	1.4600	1.4600	1.4600	+2.098%	1	236	-24.658%
2025-09-15	1.4500	1.4500	1.4300	1.4300	+2.143%	3	237	-23.077%
2025-09-12	1.4000	1.4000	1.4000	1.4000	0.000%	1	240	-21.429%
2025-09-11	1.4000	1.4000	1.4000	1.4000	+16.667%	1	240	-21.429%
2025-09-10	1.2000	1.2000	1.2000	1.2000	-13.043%	10	240	-8.333%
2025-09-08	1.3800	1.3800	1.3800	1.3800	+6.154%	35	240	-20.290%
2025-08-28	0.9000	1.3000	0.9000	1.3000	+71.053%	52	254	-15.385%
2025-08-27	0.7600	0.7600	0.7600	0.7600	+28.814%	1	208	+44.737%
2025-08-19	0.6000	0.6000	0.5900	0.5900	-36.559%	150	208	+86.441%
2025-08-18	0.9200	0.9300	0.9200	0.9300	-6.061%	3	258	+18.280%
2025-08-14	0.9900	0.9900	0.9900	0.9900	-5.714%	5	256	+11.111%
2025-08-13	1.0300	1.0500	1.0000	1.0500	+31.250%	150	251	+4.762%
2025-08-01	0.8000	0.8000	0.8000	0.8000	+6.667%	139	101	+37.500%
2025-07-30	0.7500	0.7500	0.7500	0.7500	-37.500%	1	120	+46.667%
2025-07-22	1.2000	1.2000	1.2000	1.2000	-35.135%	2	121	-8.333%
2025-06-23	2.1500	2.1500	1.8500	1.8500	-15.138%	7	121	-40.541%
2025-06-17	2.1300	2.1800	2.1300	2.1800	-9.167%	35	121	-49.541%
2025-06-11	2.1500	2.4000	2.1500	2.4000	+11.628%	44	86	-54.167%
2025-06-10	2.1500	2.2000	2.1500	2.1500	0.000%	14	42	-48.837%
2025-06-09	2.1000	2.1500	2.1000	2.1500	+2.381%	16	28	-48.837%
2025-06-06	2.1500	2.1500	2.1000	2.1000	+27.273%	6	12	-47.619%
2025-06-04	1.6500	1.6500	1.6500	1.6500	-25.000%	2	7	-33.333%
2025-05-28	2.2000	2.2000	2.2000	2.2000	+12.821%	2	7	-50.000%
2025-05-27	1.9500	1.9500	1.9500	1.9500	0.000%	2	6	-43.590%
2025-05-15	1.9500	1.9500	1.9500	1.9500	+30.000%	2	4	-43.590%
2025-04-25	1.5000	1.5000	1.5000	1.5000	0.000%	8	4	-26.667%

.dark-mode .xQb75c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQb75c{ color: #333333; background-color: white; border: 2px solid #333333; }XP20270115C25XP Jan 15 2027 25.00 Call (XP270115C00025000)option OPRA

XP20270115C25
XP Jan 15 2027 25.00 Call (XP270115C00025000)
option OPRA