Dark

XRX20270115C4
XRX Jan 15 2027 4.00 Call (XRX270115C00004000)
option OPRA

EOD

Sep 24, 2026

0.40000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,254	0.000%
2026-09-23	0.4700	0.4700	0.4000	0.4000	-6.977%	10	1,254	0.000%
2026-09-22	0.4300	0.4600	0.4000	0.4300	+13.158%	95	1,254	-6.977%
2026-09-21	0.4100	0.4100	0.3800	0.3800	-5.000%	14	1,244	+5.263%
2026-09-18	0.5000	0.5000	0.3500	0.4000	-20.000%	42	1,243	0.000%
2026-09-17	0.5000	0.5500	0.5000	0.5000	0.000%	37	1,258	-20.000%
2026-09-16	0.5000	0.5200	0.5000	0.5000	+4.167%	25	1,230	-20.000%
2026-09-15	0.5000	0.5000	0.4300	0.4800	+17.073%	18	1,231	-16.667%
2026-09-14	0.5000	0.5000	0.4000	0.4100	-16.327%	46	1,233	-2.439%
2026-09-11	0.3900	0.5000	0.3900	0.4900	+40.000%	214	1,204	-18.367%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-7.895%	10	1,297	+14.286%
2026-09-09	0.3800	0.3800	0.3800	0.3800	-5.000%	4	1,297	+5.263%
2026-09-08	0.5000	0.5100	0.4000	0.4000	-14.894%	90	1,297	0.000%
2026-09-04	0.4500	0.4900	0.4300	0.4700	+6.818%	80	1,232	-14.894%
2026-09-03	0.3500	0.4400	0.3500	0.4400	+10.000%	4	1,232	-9.091%
2026-09-02	0.3500	0.4000	0.3500	0.4000	+5.263%	8	1,231	0.000%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-13.636%	10	1,237	+5.263%
2026-08-31	0.4200	0.4400	0.4000	0.4400	+2.326%	42	1,237	-9.091%
2026-08-28	0.4300	0.4300	0.4300	0.4300	+16.216%	3	1,199	-6.977%
2026-08-27	0.3700	0.3700	0.3500	0.3700	+5.714%	62	1,199	+8.108%
2026-08-26	0.3500	0.3500	0.3500	0.3500	0.000%	26	1,189	+14.286%
2026-08-25	0.4500	0.4500	0.3500	0.3500	+2.941%	9	1,165	+14.286%
2026-08-24	0.2000	0.3400	0.2000	0.3400	-10.526%	5	1,164	+17.647%
2026-08-21	0.4200	0.4400	0.3500	0.3800	+8.571%	30	1,163	+5.263%
2026-08-19	0.3400	0.3500	0.3400	0.3500	-33.962%	14	1,137	+14.286%
2026-08-14	0.5300	0.5300	0.5300	0.5300	-1.852%	2	1,143	-24.528%
2026-08-13	0.5000	0.5400	0.5000	0.5400	+8.000%	11	1,145	-25.926%
2026-08-12	0.5900	0.5900	0.5000	0.5000	-18.033%	4	1,145	-20.000%
2026-08-11	0.5100	0.6100	0.4900	0.6100	+1.667%	4	1,144	-34.426%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,146	-33.333%
2026-08-07	0.7600	0.7600	0.6300	0.6300	0.000%	3	1,145	-36.508%
2026-08-06	0.6000	0.6500	0.6000	0.6300	+14.545%	12	1,146	-36.508%
2026-08-05	0.5500	0.5600	0.5500	0.5500	-3.509%	6	1,145	-27.273%
2026-08-04	0.6000	0.6000	0.5700	0.5700	-6.557%	2	1,144	-29.825%
2026-08-03	0.6700	0.6700	0.6100	0.6100	+10.909%	3	1,143	-34.426%
2026-07-31	0.7800	0.7800	0.5500	0.5500	-25.676%	37	1,141	-27.273%
2026-07-30	0.7900	0.9600	0.5500	0.7400	+80.488%	121	1,104	-45.946%
2026-07-29	0.4500	0.4500	0.4000	0.4100	+5.128%	143	1,138	-2.439%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,093	+2.564%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,094	0.000%
2026-07-23	0.3900	0.3900	0.3500	0.3500	-30.000%	15	1,094	+14.286%
2026-07-21	0.3500	0.5000	0.3500	0.5000	+25.000%	78	1,107	-20.000%
2026-07-20	0.4000	0.4000	0.3000	0.4000	-13.043%	51	1,039	0.000%
2026-07-17	0.4600	0.4600	0.4600	0.4600	-4.167%	50	993	-13.043%
2026-07-16	0.4800	0.4800	0.4800	0.4800	-7.692%	50	993	-16.667%
2026-07-15	0.5600	0.5600	0.5200	0.5200	+15.556%	51	945	-23.077%
2026-07-10	0.4600	0.4900	0.4500	0.4500	0.000%	3	895	-11.111%
2026-07-09	0.4500	0.4600	0.4500	0.4500	+12.500%	56	897	-11.111%
2026-07-08	0.4500	0.4500	0.4000	0.4000	-18.367%	3	843	0.000%
2026-07-07	0.4900	0.4900	0.4900	0.4900	-10.909%	10	842	-18.367%
2026-07-06	0.5900	0.5900	0.5500	0.5500	0.000%	6	842	-27.273%
2026-07-02	0.6000	0.6000	0.5500	0.5500	-6.780%	12	854	-27.273%
2026-07-01	0.7000	0.7000	0.5900	0.5900	-21.333%	2	854	-32.203%
2026-06-30	0.7200	0.7500	0.7200	0.7500	-1.316%	253	853	-46.667%
2026-06-26	0.6400	0.7600	0.6400	0.7600	+8.571%	6	600	-47.368%
2026-06-25	0.7500	0.7500	0.7000	0.7000	+7.692%	4	594	-42.857%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	590	-38.462%
2026-06-23	0.7900	0.7900	0.7000	0.7000	+7.692%	16	590	-42.857%
2026-06-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	583	-38.462%
2026-06-18	0.8200	0.8200	0.6500	0.6500	-20.732%	8	575	-38.462%
2026-06-17	0.8200	0.8200	0.8200	0.8200	+3.797%	5	575	-51.220%
2026-06-16	0.6500	0.7900	0.6500	0.7900	-7.059%	2	575	-49.367%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+4.938%	1	574	-52.941%
2026-06-11	0.8000	0.8100	0.8000	0.8100	-4.706%	2	574	-50.617%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-4.494%	5	574	-52.941%
2026-06-09	0.8900	0.8900	0.8900	0.8900	-11.000%	1	575	-55.056%
2026-06-08	0.9000	1.0000	0.9000	1.0000	+19.048%	5	575	-60.000%
2026-06-05	0.8900	0.9000	0.8000	0.8400	-8.696%	18	575	-52.381%
2026-06-04	0.7500	1.0000	0.7500	0.9200	+9.524%	120	564	-56.522%
2026-06-03	0.8400	0.8400	0.8400	0.8400	-4.545%	22	451	-52.381%
2026-06-02	0.8800	0.8800	0.8800	0.8800	+10.000%	7	453	-54.545%
2026-06-01	0.9000	0.9000	0.8000	0.8000	-11.111%	52	446	-50.000%
2026-05-29	0.8300	0.9000	0.8300	0.9000	+28.571%	18	423	-55.556%
2026-05-28	0.8500	0.8500	0.7000	0.7000	-6.667%	28	423	-42.857%
2026-05-27	0.8000	0.8500	0.7000	0.7500	0.000%	119	416	-46.667%
2026-05-26	0.7500	0.9000	0.7500	0.7500	+4.167%	52	358	-46.667%
2026-05-22	0.5000	0.7300	0.5000	0.7200	+26.316%	82	322	-44.444%
2026-05-18	0.5400	0.5700	0.5400	0.5700	+11.765%	7	285	-29.825%
2026-05-14	0.5100	0.5100	0.5100	0.5100	+27.500%	2	290	-21.569%
2026-05-11	0.7000	0.7000	0.4000	0.4000	-20.000%	20	290	0.000%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-9.091%	9	290	-20.000%
2026-05-05	0.4500	0.6000	0.4500	0.5500	-5.172%	38	290	-27.273%
2026-05-04	0.6800	0.8500	0.5500	0.5800	+31.818%	99	279	-31.034%
2026-05-01	0.4500	0.4500	0.4400	0.4400	+25.714%	14	212	-9.091%
2026-04-30	0.3100	0.3500	0.3000	0.3500	+118.750%	207	212	+14.286%
2026-04-29	0.1600	0.1600	0.1600	0.1600	+60.000%	10	26	+150.000%
2026-04-24	0.1000	0.1000	0.1000	0.1000	-50.000%	10	16	+300.000%
2026-04-20	0.1500	0.2000	0.1500	0.2000	-53.488%	6	6	+100.000%
2026-02-10	0.4400	0.4400	0.4300	0.4300	-15.686%	2	1	-6.977%
2026-02-06	0.5100	0.5100	0.5100	0.5100	+45.714%	1	161	-21.569%
2026-02-05	0.3500	0.3500	0.3500	0.3500	-12.500%	5	160	+14.286%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+33.333%	1	165	0.000%
2026-02-03	0.3000	0.3400	0.3000	0.3000	-28.571%	3	164	+33.333%
2026-01-30	0.4200	0.4200	0.4200	0.4200	-30.000%	4	161	-4.762%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+42.857%	1	161	-33.333%
2026-01-28	0.2500	0.4200	0.2500	0.4200	-6.667%	14	161	-4.762%
2026-01-23	0.4500	0.4500	0.4500	0.4500	+12.500%	1	149	-11.111%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-25.926%	63	148	0.000%
2026-01-20	0.5500	0.6000	0.5400	0.5400	-10.000%	16	85	-25.926%
2026-01-15	0.6500	0.6600	0.6000	0.6000	0.000%	3	74	-33.333%
2026-01-13	0.5500	0.6000	0.5500	0.6000	0.000%	11	71	-33.333%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+3.448%	1	60	-33.333%
2026-01-08	0.6200	0.6200	0.5800	0.5800	0.000%	11	60	-31.034%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-3.333%	1	50	-31.034%
2026-01-06	0.5500	0.6000	0.5500	0.6000	-7.692%	2	50	-33.333%
2026-01-05	0.6500	0.6500	0.6500	0.6500	+22.642%	2	39	-38.462%
2025-12-31	0.5500	0.5500	0.5300	0.5300	+1.923%	11	39	-24.528%
2025-12-30	0.5200	0.5200	0.5200	0.5200	+4.000%	1	39	-23.077%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	39	-20.000%
2025-12-24	0.5500	0.5500	0.5500	0.5500	0.000%	2	36	-27.273%
2025-12-23	0.5500	0.5500	0.5500	0.5500	-21.429%	7	36	-27.273%
2025-12-18	0.7100	0.7100	0.7000	0.7000	+4.478%	10	29	-42.857%
2025-12-16	0.6700	0.6700	0.6700	0.6700	-25.556%	1	28	-40.299%
2025-11-06	0.8000	0.9000	0.8000	0.9000	+5.882%	6	27	-55.556%
2025-11-05	0.8500	0.8500	0.8500	0.8500	+1.190%	2	21	-52.941%
2025-11-04	0.9200	0.9200	0.8400	0.8400	-30.000%	18	19	-52.381%
2025-10-29	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-66.667%