Dark

XRX20270115C3
XRX Jan 15 2027 3.00 Call (XRX270115C00003000)
option OPRA

EOD

Aug 5, 2026

1.04+60.000%(+0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0400	1.0400	1.0400	1.0400	+60.000%	1	2,058	0.000%
2026-08-04	0.6000	0.6500	0.6000	0.6500	-30.108%	30	2,058	+60.000%
2026-08-03	0.9300	0.9300	0.9300	0.9300	+8.140%	2	2,082	+11.828%
2026-07-31	1.0000	1.0000	0.8600	0.8600	-25.217%	5	2,082	+20.930%
2026-07-30	0.9500	1.3500	0.9500	1.1500	+69.118%	185	2,083	-9.565%
2026-07-29	0.7100	0.7100	0.6800	0.6800	0.000%	5	2,132	+52.941%
2026-07-28	0.6800	0.6800	0.6800	0.6800	+4.615%	10	2,136	+52.941%
2026-07-27	0.7500	0.7500	0.6500	0.6500	+1.563%	21	2,136	+60.000%
2026-07-24	0.6400	0.6400	0.6400	0.6400	+16.364%	1	2,136	+62.500%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-19.118%	1	2,136	+89.091%
2026-07-22	0.6800	0.6800	0.6800	0.6800	-1.449%	5	2,137	+52.941%
2026-07-21	0.6000	0.7000	0.6000	0.6900	+13.115%	9	2,142	+50.725%
2026-07-20	0.7200	0.7200	0.6100	0.6100	-18.667%	116	2,145	+70.492%
2026-07-16	0.6600	0.7500	0.6500	0.7500	+25.000%	6	2,055	+38.667%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-17.808%	3	2,051	+73.333%
2026-07-13	0.7000	0.7400	0.7000	0.7300	-6.410%	4	2,051	+42.466%
2026-07-10	0.8500	0.8500	0.7800	0.7800	+23.810%	8	2,050	+33.333%
2026-07-09	0.7500	0.7500	0.6300	0.6300	-17.105%	2	2,050	+65.079%
2026-07-07	0.6700	0.7600	0.6700	0.7600	-5.000%	3	2,050	+36.842%
2026-07-06	0.7500	0.8000	0.7500	0.8000	+1.266%	2	2,047	+30.000%
2026-07-02	0.6000	0.7900	0.6000	0.7900	-21.000%	140	2,047	+31.646%
2026-07-01	1.0000	1.0000	0.9500	1.0000	0.000%	12	2,047	+4.000%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,049	+4.000%
2026-06-29	1.1000	1.1000	1.0000	1.0500	-4.545%	351	2,048	-0.952%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+10.000%	4	2,200	-5.455%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+8.696%	10	2,196	+4.000%
2026-06-22	0.9300	0.9900	0.9200	0.9200	-3.158%	21	2,196	+13.043%
2026-06-18	1.1000	1.1000	0.9000	0.9500	-13.636%	15	2,204	+9.474%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-0.901%	2	2,204	-5.455%
2026-06-16	1.2500	1.2500	1.1100	1.1100	-7.500%	3	2,204	-6.306%
2026-06-15	1.2100	1.2100	1.2000	1.2000	+1.695%	12	2,209	-13.333%
2026-06-12	1.1800	1.1800	1.1800	1.1800	+7.273%	1	2,209	-11.864%
2026-06-11	1.2500	1.2500	1.1000	1.1000	-4.348%	260	2,209	-5.455%
2026-06-10	1.2200	1.2200	1.1500	1.1500	+4.545%	39	2,459	-9.565%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-15.385%	5	2,477	-5.455%
2026-06-08	1.2500	1.3000	1.2500	1.3000	+10.169%	5	2,481	-20.000%
2026-06-05	1.3000	1.3000	1.1500	1.1800	-11.278%	18	2,481	-11.864%
2026-06-04	1.3000	1.4500	1.3000	1.3300	+13.675%	22	2,494	-21.805%
2026-06-03	1.1500	1.1700	1.1400	1.1700	-2.500%	40	2,475	-11.111%
2026-06-02	1.0500	1.2000	1.0500	1.2000	+4.348%	21	2,485	-13.333%
2026-06-01	1.5500	1.5500	1.0700	1.1500	-4.167%	51	2,490	-9.565%
2026-05-29	1.2000	1.2000	1.1000	1.2000	+14.286%	26	2,507	-13.333%
2026-05-28	1.1000	1.1500	1.0500	1.0500	0.000%	48	2,514	-0.952%
2026-05-27	1.0500	1.1700	1.0500	1.0500	-8.696%	26	2,558	-0.952%
2026-05-26	1.0500	1.1700	0.9500	1.1500	+27.778%	142	2,558	-9.565%
2026-05-22	0.6000	1.0000	0.6000	0.9000	+21.622%	45	2,597	+15.556%
2026-05-20	0.7000	0.7400	0.7000	0.7400	+5.714%	501	2,600	+40.541%
2026-05-19	0.7100	0.7300	0.6500	0.7000	-12.500%	893	2,107	+48.571%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+6.667%	9	2,107	+30.000%
2026-05-15	0.7400	0.8500	0.6500	0.7500	+15.385%	119	2,107	+38.667%
2026-05-14	0.7500	0.7500	0.6500	0.6500	-14.474%	22	2,215	+60.000%
2026-05-13	0.9500	0.9500	0.7600	0.7600	-20.000%	23	2,215	+36.842%
2026-05-12	0.7900	1.0000	0.7500	0.9500	+14.458%	111	2,215	+9.474%
2026-05-11	0.8500	1.0000	0.8300	0.8300	-2.353%	141	2,215	+25.301%
2026-05-08	0.6500	0.9000	0.6300	0.8500	+30.769%	159	2,200	+22.353%
2026-05-07	0.8500	0.8500	0.6500	0.6500	-9.722%	6	2,114	+60.000%
2026-05-06	0.6500	0.7200	0.6500	0.7200	-15.294%	130	2,113	+44.444%
2026-05-05	0.8000	0.8500	0.5500	0.8500	+6.250%	10	2,033	+22.353%
2026-05-04	1.0000	1.1500	0.8000	0.8000	+6.667%	377	2,033	+30.000%
2026-05-01	0.5500	0.7800	0.5500	0.7500	+50.000%	297	1,713	+38.667%
2026-04-30	0.3300	0.5000	0.3300	0.5000	+127.273%	1,456	1,713	+108.000%
2026-04-29	0.2200	0.2200	0.2200	0.2200	-12.000%	5	344	+372.727%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+4.167%	10	344	+316.000%
2026-04-22	0.2400	0.2400	0.2400	0.2400	-7.692%	5	334	+333.333%
2026-04-20	0.2500	0.3000	0.2000	0.2600	-16.129%	160	329	+300.000%
2026-04-17	0.3100	0.3100	0.3100	0.3100	+34.783%	2	270	+235.484%
2026-04-16	0.5000	0.5000	0.2300	0.2300	+15.000%	15	268	+352.174%
2026-04-13	0.2000	0.2000	0.2000	0.2000	+33.333%	100	258	+420.000%
2026-04-09	0.1500	0.1500	0.1500	0.1500	-50.000%	3	168	+593.333%
2026-03-23	0.1800	0.3000	0.1800	0.3000	+66.667%	7	168	+246.667%
2026-03-20	0.2200	0.2200	0.1800	0.1800	+20.000%	20	163	+477.778%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-25.000%	121	148	+593.333%
2026-03-18	0.2000	0.2000	0.2000	0.2000	-16.667%	3	43	+420.000%
2026-03-17	0.2400	0.2400	0.2400	0.2400	-20.000%	1	40	+333.333%
2026-03-16	0.3000	0.3000	0.2900	0.3000	-18.919%	27	41	+246.667%
2026-03-06	0.3000	0.3700	0.3000	0.3700	+23.333%	14	17	+181.081%
2026-03-03	0.3000	0.3000	0.3000	0.3000	-40.000%	2	6	+246.667%
2026-02-23	0.5000	0.5000	0.5000	0.5000	+11.111%	1	4	+108.000%
2026-02-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	3	+131.111%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+25.000%	2	2	+131.111%
2026-02-17	0.3600	0.3600	0.3600	0.3600	-40.000%	1	2	+188.889%
2026-02-10	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1	+73.333%
2026-02-06	0.6000	0.6400	0.5700	0.6400	+20.755%	8	2,421	+62.500%
2026-02-05	0.6000	0.6000	0.5200	0.5300	-17.188%	25	2,421	+96.226%
2026-02-04	0.5500	0.6400	0.5500	0.6400	+28.000%	3	2,417	+62.500%
2026-02-03	0.5500	0.5500	0.5000	0.5000	-23.077%	21	2,416	+108.000%
2026-02-02	0.6400	0.6500	0.6400	0.6500	+18.182%	4	2,435	+60.000%
2026-01-30	0.5400	0.5500	0.5000	0.5500	+5.769%	6	2,439	+89.091%
2026-01-29	0.6000	0.6000	0.5100	0.5200	-20.000%	30	2,438	+100.000%
2026-01-28	0.6500	0.7500	0.6500	0.6500	+20.370%	33	2,431	+60.000%
2026-01-27	0.6000	0.6000	0.5400	0.5400	-6.897%	57	2,407	+92.593%
2026-01-26	0.6100	0.6500	0.5800	0.5800	-18.310%	37	2,403	+79.310%
2026-01-23	0.7100	0.7100	0.7100	0.7100	+9.231%	1	2,399	+46.479%
2026-01-22	0.6700	0.6700	0.6300	0.6500	+8.333%	18	2,399	+60.000%
2026-01-21	0.6500	0.6500	0.6000	0.6000	-24.051%	418	2,398	+73.333%
2026-01-20	0.8500	0.8500	0.7500	0.7900	-12.222%	124	1,992	+31.646%
2026-01-16	0.9000	0.9500	0.9000	0.9000	+1.124%	23	1,859	+15.556%
2026-01-15	0.8000	0.9000	0.8000	0.8900	+17.105%	22	1,859	+16.854%
2026-01-14	0.7600	0.7600	0.7600	0.7600	-2.564%	10	1,859	+36.842%
2026-01-09	0.8100	0.8100	0.7800	0.7800	-2.500%	14	1,849	+33.333%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,845	+30.000%
2026-01-06	0.7500	0.9000	0.7500	0.9000	+25.000%	16	1,844	+15.556%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-4.000%	2	1,847	+44.444%
2026-01-02	0.7400	0.7500	0.7200	0.7500	0.000%	10	1,847	+38.667%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-3.846%	5	1,832	+38.667%
2025-12-30	0.7700	0.7800	0.7300	0.7800	+6.849%	26	1,832	+33.333%
2025-12-29	0.7800	0.7800	0.7300	0.7300	-14.118%	5	1,820	+42.466%
2025-12-26	0.8100	0.8500	0.8100	0.8500	+3.659%	2	1,817	+22.353%
2025-12-24	0.7700	0.8200	0.7700	0.8200	+2.500%	7	1,819	+26.829%
2025-12-23	0.7500	0.8000	0.7500	0.8000	-15.789%	7	1,819	+30.000%
2025-12-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,819	+9.474%
2025-12-15	0.8500	1.0500	0.8500	1.0000	+17.647%	3	1,818	+4.000%
2025-12-11	0.8500	0.8500	0.8500	0.8500	-4.494%	10	1,819	+22.353%
2025-12-10	0.8900	0.8900	0.8900	0.8900	+11.250%	2	1,809	+16.854%
2025-12-08	0.8000	0.8000	0.8000	0.8000	-16.667%	10	1,809	+30.000%
2025-12-04	0.9600	0.9600	0.9600	0.9600	+2.128%	100	1,809	+8.333%
2025-12-02	0.9400	0.9400	0.9400	0.9400	+10.588%	1	1,789	+10.638%
2025-11-28	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,788	+22.353%
2025-11-26	0.8900	0.8900	0.8900	0.8900	-7.292%	1	1,787	+16.854%
2025-11-25	1.0000	1.0000	0.9000	0.9600	+6.667%	1,802	1,787	+8.333%
2025-11-24	0.9000	0.9000	0.9000	0.9000	+16.883%	3	2,483	+15.556%
2025-11-20	0.7500	0.8000	0.7500	0.7700	-7.229%	12	2,486	+35.065%
2025-11-19	0.8700	0.9000	0.8000	0.8300	-8.791%	16	2,476	+25.301%
2025-11-18	0.9100	0.9100	0.8000	0.9100	-4.211%	131	2,460	+14.286%
2025-11-17	1.0000	1.0000	0.9300	0.9500	-5.000%	4	2,444	+9.474%
2025-11-14	1.0500	1.0500	0.9700	1.0000	-9.091%	10	2,440	+4.000%
2025-11-13	1.1200	1.1300	1.1000	1.1000	-13.386%	34	2,430	-5.455%
2025-11-06	1.2200	1.2700	1.2200	1.2700	+7.627%	60	2,412	-18.110%
2025-11-04	1.2000	1.2000	1.1700	1.1800	-12.593%	37	2,412	-11.864%
2025-11-03	1.3500	1.3500	1.3500	1.3500	-6.897%	4	2,372	-22.963%
2025-10-31	1.3500	1.4500	1.3500	1.4500	+21.849%	9	2,372	-28.276%
2025-10-30	1.2800	1.2800	1.1900	1.1900	-26.543%	4	2,379	-12.605%
2025-10-28	1.6000	1.6200	1.6000	1.6200	-4.706%	7	2,375	-35.802%
2025-10-27	1.6000	1.7000	1.6000	1.7000	+4.938%	11	2,385	-38.824%
2025-10-24	2.2500	2.2500	1.4500	1.6200	+27.559%	14	2,385	-35.802%
2025-10-20	1.2700	1.2700	1.2700	1.2700	+9.483%	69	2,399	-18.110%
2025-10-17	1.1400	1.1600	1.1400	1.1600	-7.200%	4	2,332	-10.345%
2025-10-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	2,328	-16.800%
2025-10-14	1.2400	1.2500	1.2400	1.2500	0.000%	6	2,329	-16.800%
2025-10-10	1.4000	1.4000	1.2500	1.2500	-12.587%	1,061	2,329	-16.800%
2025-10-09	1.4200	1.4400	1.4200	1.4300	-4.667%	6	1,268	-27.273%
2025-10-08	1.5100	1.5500	1.5000	1.5000	-3.226%	11	1,262	-30.667%
2025-10-07	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,253	-32.903%
2025-10-06	1.5000	1.6000	1.5000	1.6000	-3.030%	7	1,253	-35.000%
2025-10-02	1.6500	1.6500	1.6500	1.6500	-8.333%	1	1,260	-36.970%
2025-10-01	1.7000	1.8000	1.7000	1.8000	+16.129%	3	1,259	-42.222%
2025-09-30	1.5500	1.5500	1.5500	1.5500	-6.061%	6	1,260	-32.903%
2025-09-29	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,254	-36.970%
2025-09-25	1.5600	1.5600	1.4800	1.5500	-22.500%	135	1,253	-32.903%
2025-09-23	1.9500	2.0000	1.9500	2.0000	+3.627%	4	1,133	-48.000%
2025-09-22	1.8700	1.9300	1.8700	1.9300	+3.763%	10	1,135	-46.114%
2025-09-19	1.8100	1.8600	1.8100	1.8600	+16.250%	6	1,139	-44.086%
2025-09-18	1.6100	1.6100	1.6000	1.6000	-0.621%	29	1,142	-35.000%
2025-09-17	1.6100	1.6100	1.6100	1.6100	+12.587%	152	1,145	-35.404%
2025-09-16	1.4300	1.4300	1.4300	1.4300	-1.379%	1	993	-27.273%
2025-09-15	1.4600	1.5000	1.4500	1.4500	-3.333%	106	992	-28.276%
2025-09-12	1.5000	1.5000	1.5000	1.5000	+2.041%	1	886	-30.667%
2025-09-10	1.5000	1.5200	1.4700	1.4700	-5.161%	142	885	-29.252%
2025-09-09	1.5500	1.5500	1.5500	1.5500	-15.301%	100	743	-32.903%
2025-09-05	1.8000	1.8300	1.8000	1.8300	+14.375%	6	643	-43.169%
2025-08-26	1.6000	1.6000	1.6000	1.6000	-3.030%	200	649	-35.000%
2025-08-25	1.6500	1.6500	1.6500	1.6500	+6.452%	2	449	-36.970%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-4.908%	204	448	-32.903%
2025-08-20	1.6100	1.6300	1.6100	1.6300	-1.212%	2	244	-36.196%
2025-08-19	1.6500	1.6500	1.6500	1.6500	-2.941%	1	242	-36.970%
2025-08-18	2.1700	2.1700	1.6400	1.7000	-10.526%	32	241	-38.824%
2025-08-15	1.8000	1.9000	1.8000	1.9000	+4.972%	3	209	-45.263%
2025-08-14	1.8100	1.8100	1.8100	1.8100	-1.630%	3	207	-42.541%
2025-08-08	1.8400	1.8400	1.8400	1.8400	-17.857%	100	204	-43.478%
2025-08-06	2.0300	2.2400	1.9000	2.2400	+16.667%	7	156	-53.571%
2025-08-04	1.9500	1.9500	1.8600	1.9200	+20.000%	8	162	-45.833%
2025-08-01	1.7000	1.7000	1.6000	1.6000	-11.111%	16	160	-35.000%
2025-07-31	1.8500	1.9500	1.8000	1.8000	-41.176%	27	156	-42.222%
2025-07-30	3.0600	3.0600	3.0600	3.0600	-23.500%	4	132	-66.013%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+29.032%	1	136	-74.000%
2025-07-22	3.1000	3.1000	3.1000	3.1000	+6.897%	1	136	-66.452%
2025-07-21	2.7500	2.9000	2.7500	2.9000	+16.935%	4	137	-64.138%
2025-07-15	2.5100	2.5100	2.4800	2.4800	-2.745%	2	135	-58.065%
2025-07-11	2.6200	2.6500	2.5400	2.5500	-9.574%	7	135	-59.216%
2025-07-09	2.9600	2.9600	2.8200	2.8200	-16.568%	2	130	-63.121%
2025-07-02	3.3800	3.3800	3.3800	3.3800	+14.576%	1	130	-69.231%
2025-06-25	2.9500	2.9500	2.9500	2.9500	-9.231%	10	131	-64.746%
2025-06-17	3.2500	3.2500	3.2500	3.2500	+32.653%	2	131	-68.000%
2025-05-27	2.4500	2.4500	2.4500	2.4500	+9.865%	4	133	-57.551%
2025-05-23	2.2300	2.2300	2.2300	2.2300	-32.831%	2	134	-53.363%
2025-05-13	3.0000	3.3200	3.0000	3.3200	+6.410%	4	134	-68.675%
2025-05-12	3.1200	3.1200	3.1200	3.1200	+7.586%	4	134	-66.667%
2025-05-09	2.9000	2.9000	2.9000	2.9000	+6.227%	10	134	-64.138%
2025-05-08	2.7300	2.7300	2.7300	2.7300	+10.081%	8	129	-61.905%
2025-05-07	2.4800	2.4800	2.4800	2.4800	-7.116%	5	129	-58.065%
2025-05-06	2.5200	2.6700	2.5200	2.6700	+13.136%	9	124	-61.049%
2025-05-05	2.3600	2.3600	2.3600	2.3600	+12.381%	5	125	-55.932%
2025-05-02	2.1000	2.1000	2.1000	2.1000	+7.692%	4	120	-50.476%
2025-04-29	1.9500	1.9500	1.9500	1.9500	+19.632%	10	120	-46.667%
2025-04-14	1.6300	1.6300	1.6300	1.6300	+12.414%	2	110	-36.196%
2025-04-10	1.4500	1.4500	1.4500	1.4500	+17.886%	36	112	-28.276%
2025-04-09	1.2200	1.2700	1.2200	1.2300	-1.600%	6	79	-15.447%
2025-04-04	1.5000	1.5500	1.2500	1.2500	-40.758%	58	77	-16.800%
2025-04-03	1.5800	2.1100	1.5800	2.1100	-2.765%	22	69	-50.711%
2025-03-28	2.1800	2.1800	2.1700	2.1700	-10.700%	4	51	-52.074%
2025-03-26	2.3500	2.4500	2.3500	2.4300	-0.816%	33	56	-57.202%
2025-03-25	2.4300	2.4500	2.4300	2.4500	-10.909%	13	43	-57.551%
2025-03-21	2.7500	2.7500	2.7500	2.7500	-1.786%	2	30	-62.182%
2025-03-19	2.8000	2.8000	2.8000	2.8000	-9.385%	5	29	-62.857%
2025-03-13	3.0900	3.0900	3.0900	3.0900	-3.438%	15	9	-66.343%
2025-03-06	3.2000	3.2000	3.2000	3.2000	-8.571%	4	9	-67.500%
2025-03-04	3.5000	3.5000	3.5000	3.5000	-30.000%	1	9	-70.286%
2025-02-10	5.0000	5.0000	5.0000	5.0000	-27.536%	1	8	-79.200%
2025-01-24	6.9000	6.9000	6.9000	6.9000	+8.661%	10	7	-84.928%
2024-12-26	6.3500	6.3500	6.3500	6.3500	+1.115%	15	47	-83.622%
2024-12-24	6.2800	6.2800	6.2800	6.2800	+14.182%	24	8	-83.439%
2024-12-18	5.5000	5.5000	5.5000	5.5000	-3.678%	8	8	-81.091%
2024-12-16	5.7000	5.7100	5.7000	5.7100	-4.833%	3	2	-81.786%
2024-12-03	6.0000	6.0000	6.0000	6.0000	-13.043%	1	2	-82.667%
2024-11-25	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-84.928%