Dark

XRX20270115C2
XRX Jan 15 2027 2.00 Call (XRX270115C00002000)
option OPRA

EOD

Sep 23, 2026

1.52-4.403%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.5200	1.5200	1.5200	1.5200	-4.403%	2	572	0.000%
2026-09-21	1.5900	1.5900	1.5900	1.5900	-6.471%	1	572	-4.403%
2026-09-16	1.7000	1.7000	1.7000	1.7000	+17.241%	100	572	-10.588%
2026-09-15	1.4700	1.4700	1.4500	1.4500	+0.694%	4	513	+4.828%
2026-09-08	1.4400	1.4400	1.4400	1.4400	-2.041%	10	514	+5.556%
2026-09-04	1.4700	1.4700	1.4700	1.4700	+7.299%	1	521	+3.401%
2026-09-02	1.3700	1.3700	1.3700	1.3700	+5.385%	4	521	+10.949%
2026-08-27	1.3000	1.3000	1.3000	1.3000	+4.000%	1	525	+16.923%
2026-08-25	1.2500	1.2500	1.2500	1.2500	+10.619%	1	525	+21.600%
2026-08-21	1.1300	1.1300	1.1300	1.1300	-11.024%	1	524	+34.513%
2026-08-19	1.2700	1.2700	1.2700	1.2700	-15.894%	1	524	+19.685%
2026-08-03	1.5100	1.5100	1.5100	1.5100	+0.667%	2	524	+0.662%
2026-07-31	1.4500	1.5500	1.4500	1.5000	-13.793%	351	526	+1.333%
2026-07-30	2.0000	2.0000	1.6700	1.7400	+68.932%	139	735	-12.644%
2026-07-27	1.0300	1.0300	1.0300	1.0300	-7.207%	5	829	+47.573%
2026-07-21	1.1100	1.1100	1.1000	1.1100	+0.909%	25	829	+36.937%
2026-07-08	0.9000	1.1000	0.8900	1.1000	-22.535%	27	829	+38.182%
2026-07-06	1.4200	1.4200	1.4200	1.4200	-5.333%	2	831	+7.042%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-14.286%	8	839	+1.333%
2026-06-16	1.7500	1.7500	1.7500	1.7500	0.000%	5	839	-13.143%
2026-06-15	1.8200	1.8200	1.7500	1.7500	+2.941%	5	858	-13.143%
2026-06-12	1.7300	1.7300	1.7000	1.7000	-10.526%	15	858	-10.588%
2026-06-08	1.8000	1.9000	1.8000	1.9000	+15.152%	2	858	-20.000%
2026-06-05	1.8500	1.8500	1.6500	1.6500	-13.158%	21	858	-7.879%
2026-06-04	1.7500	1.9000	1.7500	1.9000	+18.750%	8	846	-20.000%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+6.667%	50	849	-5.000%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-0.662%	1	899	+1.333%
2026-05-27	1.7000	1.7000	1.5100	1.5100	-5.625%	48	898	+0.662%
2026-05-26	1.5000	1.6000	1.4000	1.6000	+52.381%	49	915	-5.000%
2026-05-21	1.0000	1.0500	1.0000	1.0500	-8.696%	2	883	+44.762%
2026-05-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	883	+32.174%
2026-05-15	1.1000	1.1500	1.1000	1.1500	-4.167%	5	880	+32.174%
2026-05-12	1.2000	1.2000	1.2000	1.2000	+4.348%	25	882	+26.667%
2026-05-11	1.3500	1.4500	1.1000	1.1500	+26.374%	24	882	+32.174%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-24.167%	50	885	+67.033%
2026-05-06	0.7000	1.2000	0.7000	1.2000	+5.263%	4	912	+26.667%
2026-05-05	1.0500	1.1400	1.0000	1.1400	-0.870%	4	912	+33.333%
2026-05-04	1.2500	1.6000	1.0500	1.1500	+0.877%	107	910	+32.174%
2026-05-01	0.9800	1.1400	0.9500	1.1400	+31.034%	127	903	+33.333%
2026-04-30	0.5500	0.8700	0.5500	0.8700	+117.500%	422	903	+74.713%
2026-04-29	0.4000	0.4000	0.4000	0.4000	0.000%	8	664	+280.000%
2026-04-24	0.4000	0.4000	0.4000	0.4000	0.000%	2	664	+280.000%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-20.000%	1	666	+280.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-3.846%	1	666	+204.000%
2026-04-21	0.5500	0.5500	0.5200	0.5200	-5.455%	3	666	+192.308%
2026-04-20	0.5000	0.5500	0.5000	0.5500	+17.021%	14	666	+176.364%
2026-04-17	0.4500	0.5000	0.3500	0.4700	+17.500%	23	659	+223.404%
2026-04-16	0.3500	0.4500	0.3500	0.4000	+11.111%	23	645	+280.000%
2026-04-15	0.4000	0.4000	0.3600	0.3600	+20.000%	351	631	+322.222%
2026-04-14	0.2900	0.3000	0.2900	0.3000	+20.000%	8	282	+406.667%
2026-04-13	0.2500	0.2500	0.2500	0.2500	0.000%	5	286	+508.000%
2026-04-10	0.3000	0.3000	0.2500	0.2500	+8.696%	6	285	+508.000%
2026-04-09	0.1500	0.2500	0.1500	0.2300	-8.000%	8	283	+560.870%
2026-04-08	0.3000	0.3000	0.2500	0.2500	-16.667%	5	277	+508.000%
2026-04-07	0.3000	0.3000	0.3000	0.3000	+20.000%	1	275	+406.667%
2026-04-06	0.3000	0.3000	0.2500	0.2500	0.000%	12	275	+508.000%
2026-04-02	0.3000	0.3000	0.2500	0.2500	0.000%	3	286	+508.000%
2026-04-01	0.2500	0.3000	0.2500	0.2500	-21.875%	4	286	+508.000%
2026-03-31	0.4000	0.4000	0.3100	0.3200	+18.519%	47	283	+375.000%
2026-03-30	0.2500	0.2700	0.2500	0.2700	-10.000%	57	284	+462.963%
2026-03-27	0.2900	0.3000	0.2600	0.3000	0.000%	7	227	+406.667%
2026-03-26	0.3500	0.3500	0.3000	0.3000	+11.111%	3	224	+406.667%
2026-03-25	0.3000	0.3500	0.2700	0.2700	-10.000%	15	224	+462.963%
2026-03-24	0.3100	0.3100	0.3000	0.3000	-11.765%	2	223	+406.667%
2026-03-20	0.3400	0.3400	0.3400	0.3400	+13.333%	1	223	+347.059%
2026-03-19	0.3500	0.3500	0.3000	0.3000	0.000%	2	223	+406.667%
2026-03-18	0.3500	0.3500	0.3000	0.3000	-25.000%	3	224	+406.667%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-11.111%	1	221	+280.000%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-10.000%	2	220	+237.778%
2026-03-13	0.5000	0.5000	0.5000	0.5000	0.000%	2	218	+204.000%
2026-03-12	0.5500	0.5500	0.5000	0.5000	0.000%	4	216	+204.000%
2026-03-11	0.5500	0.5500	0.5000	0.5000	+11.111%	3	220	+204.000%
2026-03-09	0.5000	0.5000	0.4500	0.4500	-18.182%	22	219	+237.778%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-11.290%	1	199	+176.364%
2026-03-05	0.6000	0.6500	0.6000	0.6200	+12.727%	26	198	+145.161%
2026-03-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	176	+176.364%
2026-02-27	0.4900	0.6500	0.4900	0.5500	-8.333%	3	175	+176.364%
2026-02-26	0.6500	0.6500	0.6000	0.6000	-1.639%	5	174	+153.333%
2026-02-24	0.6100	0.6100	0.6100	0.6100	+1.667%	1	172	+149.180%
2026-02-23	0.6300	0.6300	0.6000	0.6000	-14.286%	12	171	+153.333%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+4.478%	1	159	+117.143%
2026-02-19	0.6500	0.6700	0.6500	0.6700	-6.944%	3	158	+126.866%
2026-02-18	1.8400	1.8400	0.7200	0.7200	-4.000%	104	156	+111.111%
2026-02-17	0.7500	0.7500	0.7500	0.7500	+7.143%	50	54	+102.667%
2026-02-12	0.7000	0.7000	0.7000	0.7000	-13.580%	3	4	+117.143%
2026-02-10	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1	+87.654%
2026-02-05	1.4900	1.4900	0.8300	0.8300	-2.353%	2	236	+83.133%
2026-02-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	235	+78.824%
2026-01-30	0.9100	0.9100	0.7500	0.8500	-15.000%	4	234	+78.824%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+17.647%	1	233	+52.000%
2026-01-27	0.8700	0.8700	0.8500	0.8500	-2.299%	2	233	+78.824%
2026-01-26	0.8700	0.8700	0.8700	0.8700	-13.000%	1	232	+74.713%
2026-01-22	1.0000	1.0000	1.0000	1.0000	+25.000%	1	232	+52.000%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-30.435%	1	232	+90.000%
2026-01-20	1.2000	1.5000	1.1500	1.1500	-4.167%	17	231	+32.174%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+4.348%	1	223	+26.667%
2025-12-26	1.1500	1.1500	1.1500	1.1500	+0.877%	10	223	+32.174%
2025-12-23	1.1400	1.1400	1.1400	1.1400	-19.149%	1	213	+33.333%
2025-12-17	1.4100	1.4100	1.4100	1.4100	+12.800%	1	212	+7.801%
2025-12-09	1.2500	1.2500	1.2500	1.2500	0.000%	151	211	+21.600%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-3.846%	50	60	+21.600%
2025-11-28	2.0000	2.0000	1.3000	1.3000	-18.750%	6	10	+16.923%
2025-11-18	1.6000	1.6000	1.6000	1.6000	-3.030%	2	4	-5.000%
2025-11-04	1.7000	1.7000	1.6500	1.6500	0.000%	2	2	-7.879%