Dark

XP20270115C27
XP Jan 15 2027 27.00 Call (XP270115C00027000)
option OPRA

EOD

Oct 1, 2026

0.80000.000%(0.0000)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8000	0.8000	0.8000	0.000%	200	35,403	0.000%
2026-09-30	0.6000	0.8000	0.6000	0.8000	+33.333%	601	35,203	0.000%
2026-09-29	0.6000	0.6000	0.5500	0.6000	+36.364%	8,076	35,016	+33.333%
2026-09-25	0.4400	0.4400	0.4400	0.4400	-26.667%	310	27,740	+81.818%
2026-09-24	0.6500	0.6500	0.6000	0.6000	-20.000%	3,101	27,740	+33.333%
2026-09-23	0.8500	0.8500	0.7500	0.7500	-6.250%	1,102	27,226	+6.667%
2026-09-22	0.8000	0.8000	0.8000	0.8000	+23.077%	1	26,128	0.000%
2026-09-21	0.6500	0.6500	0.6500	0.6500	+8.333%	1	26,129	+23.077%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-11.765%	2,112	26,129	+33.333%
2026-09-17	0.6000	0.6800	0.5500	0.6800	+51.111%	36	24,017	+17.647%
2026-09-15	0.6400	0.6500	0.4500	0.4500	-10.000%	9,510	24,019	+77.778%
2026-09-11	0.5000	0.5000	0.5000	0.5000	+66.667%	12	16,077	+60.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	+50.000%	2	16,077	+166.667%
2026-08-28	0.2000	0.2000	0.2000	0.2000	+25.000%	1	16,077	+300.000%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-55.556%	1	16,077	+400.000%
2026-07-27	0.3600	0.3600	0.3600	0.3600	-14.286%	10	16,077	+122.222%
2026-07-22	0.4200	0.4200	0.4200	0.4200	+5.000%	2	16,077	+90.476%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-27.273%	2	16,077	+100.000%
2026-06-17	0.5500	0.5500	0.5500	0.5500	+22.222%	1	16,074	+45.455%
2026-06-12	0.4500	0.4500	0.4500	0.4500	+80.000%	1	16,074	+77.778%
2026-06-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	16,074	+220.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	0.000%	7	16,075	+220.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-28.571%	3	16,081	+220.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	3	16,081	+128.571%
2026-06-03	0.4000	0.4000	0.3500	0.3500	-30.000%	24	16,084	+128.571%
2026-06-02	0.5500	0.7500	0.5000	0.5000	-16.667%	46	16,098	+60.000%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+9.091%	2	16,064	+33.333%
2026-05-29	0.6000	0.6000	0.5500	0.5500	-21.429%	2	16,062	+45.455%
2026-05-22	0.9000	0.9000	0.7000	0.7000	-6.667%	2,720	16,059	+14.286%
2026-05-21	0.7500	0.7500	0.7500	0.7500	0.000%	5	16,213	+6.667%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+7.143%	1	16,213	+6.667%
2026-05-18	0.8500	0.8500	0.7000	0.7000	-15.663%	4	16,212	+14.286%
2026-05-15	0.7500	0.9000	0.7000	0.8300	+10.667%	19	16,212	-3.614%
2026-05-14	0.9000	0.9000	0.7000	0.7500	-25.000%	25	16,212	+6.667%
2026-05-11	0.7500	1.0000	0.7500	1.0000	-16.667%	2	16,206	-20.000%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-7.692%	1	16,207	-33.333%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+42.857%	1	16,208	-38.462%
2026-05-04	1.2000	1.2000	0.9000	0.9100	-24.167%	125	16,209	-12.088%
2026-05-01	1.1800	1.2500	1.0000	1.2000	0.000%	58	16,223	-33.333%
2026-04-30	0.9800	1.3000	0.9500	1.2000	+14.286%	288	16,223	-33.333%
2026-04-29	1.0000	1.2500	0.8300	1.0500	-17.323%	182	16,139	-23.810%
2026-04-28	1.1500	1.3200	0.9500	1.2700	-9.286%	64	16,154	-37.008%
2026-04-27	1.1500	1.5500	1.1000	1.4000	0.000%	102	16,151	-42.857%
2026-04-24	1.4500	1.5000	1.1500	1.4000	-3.448%	56	16,154	-42.857%
2026-04-23	1.4800	1.7500	1.3500	1.4500	-16.185%	118	16,156	-44.828%
2026-04-22	1.5000	1.8500	1.4000	1.7300	+1.765%	69	16,155	-53.757%
2026-04-20	1.7800	1.7800	1.5000	1.7000	-9.091%	7	16,148	-52.941%
2026-04-16	1.7500	1.9000	1.7000	1.8700	+4.469%	11	16,147	-57.219%
2026-04-15	1.9500	2.0000	1.7500	1.7900	-10.500%	35	16,140	-55.307%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+17.647%	9	16,138	-60.000%
2026-04-13	1.2000	1.7500	1.1000	1.7000	+6.918%	66	16,138	-52.941%
2026-04-10	1.5900	1.5900	1.5900	1.5900	+6.000%	3	16,143	-49.686%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-14.286%	31	16,146	-46.667%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+34.615%	1	16,115	-54.286%
2026-04-07	1.2000	1.3000	1.2000	1.3000	+106.349%	6	16,115	-38.462%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-51.538%	6	16,116	+26.984%
2026-03-26	1.3000	1.3000	1.3000	1.3000	-25.714%	1	16,122	-38.462%
2026-03-25	1.6500	1.9000	1.5000	1.7500	+25.000%	41	16,122	-54.286%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-15.152%	1	16,125	-42.857%
2026-03-23	1.5500	1.6500	1.5500	1.6500	+25.000%	2	16,125	-51.515%
2026-03-19	1.1000	1.3200	1.0000	1.3200	-8.966%	49	16,126	-39.394%
2026-03-18	1.7000	1.7000	1.2500	1.4500	+13.281%	19	16,127	-44.828%
2026-03-13	1.2300	1.2800	1.2300	1.2800	+4.918%	5	16,125	-37.500%
2026-03-12	1.2500	1.2500	1.1500	1.2200	-32.222%	36	16,122	-34.426%
2026-03-11	1.9100	1.9100	1.7000	1.8000	-21.053%	5	16,158	-55.556%
2026-03-10	1.5000	2.2800	1.5000	2.2800	+62.857%	29	16,155	-64.912%
2026-03-09	1.2000	1.4000	1.2000	1.4000	+7.692%	2	16,147	-42.857%
2026-03-06	1.5500	1.5500	1.2000	1.3000	-17.722%	38	16,148	-38.462%
2026-03-05	1.7700	1.7700	1.5800	1.5800	-21.782%	8	16,149	-49.367%
2026-03-04	1.8000	2.0500	1.8000	2.0200	+13.483%	21	16,153	-60.396%
2026-03-03	1.6000	1.9000	1.4500	1.7800	-25.833%	66	16,140	-55.056%
2026-03-02	2.1500	2.4000	2.1000	2.4000	+2.128%	10	16,147	-66.667%
2026-02-27	2.2000	2.4000	2.1000	2.3500	0.000%	26	16,148	-65.957%
2026-02-26	2.3500	2.5000	2.1000	2.3500	-6.746%	41	16,144	-65.957%
2026-02-25	2.3000	2.8500	2.3000	2.5200	-3.077%	2,145	17,742	-68.254%
2026-02-24	2.3500	2.9000	2.2500	2.6000	+10.638%	148	17,742	-69.231%
2026-02-23	2.9000	3.0000	2.2500	2.3500	-16.071%	115	17,737	-65.957%
2026-02-20	2.3500	2.8000	2.3500	2.8000	+19.149%	7	17,743	-71.429%
2026-02-19	1.6000	2.4500	1.6000	2.3500	+30.556%	380	17,744	-65.957%
2026-02-18	1.7500	2.0000	1.5500	1.8000	+12.500%	97	17,672	-55.556%
2026-02-17	1.6000	1.8000	1.4000	1.6000	0.000%	29	17,669	-50.000%
2026-02-13	1.5000	1.8000	1.2500	1.6000	-5.882%	52	17,664	-50.000%
2026-02-12	2.1000	2.1000	1.5000	1.7000	-5.556%	122	17,664	-52.941%
2026-02-11	2.0000	2.1000	1.6000	1.8000	+11.111%	67	17,657	-55.556%
2026-02-03	1.6200	1.6200	1.6200	1.6200	-4.706%	3	17,653	-50.617%
2026-02-02	1.6000	1.7100	1.6000	1.7000	-15.000%	3,673	17,653	-52.941%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+1.010%	6	20,425	-60.000%
2026-01-22	1.9800	1.9800	1.9800	1.9800	+92.233%	12	20,425	-59.596%
2026-01-08	1.0800	1.0800	1.0300	1.0300	-6.364%	33	20,413	-22.330%
2026-01-06	1.1000	1.1000	1.1000	1.1000	+22.222%	2	20,413	-27.273%
2025-12-31	0.9000	0.9000	0.9000	0.9000	+69.811%	2	20,413	-11.111%
2025-12-22	0.6000	0.6000	0.5300	0.5300	-65.806%	16,000	20,413	+50.943%
2025-11-26	1.5500	1.5500	1.5500	1.5500	-22.500%	11	19,902	-48.387%
2025-11-11	2.0000	2.0000	2.0000	2.0000	+53.846%	1	19,903	-60.000%
2025-10-30	1.3000	1.3000	1.3000	1.3000	-7.143%	1	19,903	-38.462%
2025-10-27	1.4000	1.4000	1.4000	1.4000	+12.903%	5	19,909	-42.857%
2025-10-24	1.3800	1.3800	1.2400	1.2400	-4.615%	3	19,909	-35.484%
2025-10-20	1.3000	1.3000	1.3000	1.3000	+51.163%	4	19,910	-38.462%
2025-10-17	0.8600	0.8600	0.8600	0.8600	-21.818%	3	19,910	-6.977%
2025-10-07	1.1000	1.1000	1.1000	1.1000	+10.000%	2	19,913	-27.273%
2025-10-03	1.0700	1.0700	1.0000	1.0000	-21.260%	24	19,913	-20.000%
2025-10-02	1.2700	1.2700	1.2700	1.2700	-2.308%	1	19,916	-37.008%
2025-09-30	1.3000	1.3000	1.3000	1.3000	-13.333%	2	19,915	-38.462%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+11.940%	6	19,915	-46.667%
2025-09-24	1.3400	1.3400	1.3400	1.3400	-0.741%	1	19,921	-40.299%
2025-09-19	1.3500	1.3500	1.3500	1.3500	-10.000%	1	19,921	-40.741%
2025-09-18	1.5000	1.5000	1.5000	1.5000	+4.167%	5	19,922	-46.667%
2025-09-17	1.4000	1.4400	1.4000	1.4400	+25.217%	7	19,927	-44.444%
2025-09-16	1.0900	1.1500	1.0800	1.1500	+7.477%	15	19,934	-30.435%
2025-09-15	1.0700	1.0700	1.0700	1.0700	+1.905%	2	19,934	-25.234%
2025-09-12	1.0000	1.0500	1.0000	1.0500	+3.960%	2	19,934	-23.810%
2025-09-10	1.0100	1.0100	1.0100	1.0100	+9.783%	1	19,936	-20.792%
2025-09-09	0.9500	0.9500	0.8500	0.9200	+2.222%	3	19,936	-13.043%
2025-09-08	0.9800	0.9800	0.9000	0.9000	-17.431%	36	19,935	-11.111%
2025-09-05	0.9000	1.0900	0.9000	1.0900	+67.692%	11	19,934	-26.606%
2025-09-04	0.6500	0.6500	0.6500	0.6500	-10.959%	1	19,933	+23.077%
2025-09-03	0.7000	0.7300	0.7000	0.7300	-2.667%	7	19,932	+9.589%
2025-09-02	0.8000	0.8500	0.7500	0.7500	-11.765%	15	19,925	+6.667%
2025-08-29	1.0000	1.0000	0.8500	0.8500	-10.526%	4	19,913	-5.882%
2025-08-28	0.7400	1.1000	0.7400	0.9500	+86.275%	7,260	19,913	-15.789%
2025-08-27	0.5000	0.5400	0.2500	0.5100	-72.432%	13,035	13,067	+56.863%
2025-06-11	1.6500	1.8500	1.6500	1.8500	+5.714%	18	81	-56.757%
2025-06-10	1.7000	1.7500	1.6500	1.7500	+6.061%	20	63	-54.286%
2025-06-06	1.6500	1.6500	1.6500	1.6500	-5.714%	6	43	-51.515%
2025-06-05	1.8000	1.8000	1.7500	1.7500	+18.243%	2	40	-54.286%
2025-05-28	1.4800	1.4800	1.4800	1.4800	+55.789%	10	39	-45.946%
2025-05-16	0.9500	0.9500	0.9500	0.9500	-36.667%	56	29	-15.789%
2025-05-15	1.5000	1.5000	1.5000	1.5000	-47.368%	1	1	-46.667%
2024-09-16	2.8500	2.8500	2.8500	2.8500	0.000%	2	2	-71.930%

.dark-mode .lLgMzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLgMzy{ color: #333333; background-color: white; border: 2px solid #333333; }XP20270115C27XP Jan 15 2027 27.00 Call (XP270115C00027000)option OPRA

XP20270115C27
XP Jan 15 2027 27.00 Call (XP270115C00027000)
option OPRA