Dark

XRX20270115C5
XRX Jan 15 2027 5.00 Call (XRX270115C00005000)
option OPRA

EOD

Aug 4, 2026

0.4000+14.286%(+0.0500)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3800	0.4000	0.3800	0.4000	+14.286%	102	1,550	0.000%
2026-08-03	0.3900	0.4000	0.3500	0.3500	0.000%	7	1,448	+14.286%
2026-07-31	0.4500	0.4500	0.3500	0.3500	-30.000%	35	1,444	+14.286%
2026-07-30	0.5500	0.6000	0.3000	0.5000	+100.000%	248	1,449	-20.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,496	+60.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-33.333%	6	1,494	+100.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-6.250%	33	1,494	+33.333%
2026-07-16	0.3100	0.3300	0.2700	0.3200	+6.667%	100	1,494	+25.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-9.091%	5	1,394	+33.333%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+10.000%	2	1,389	+21.212%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-9.091%	13	1,391	+33.333%
2026-07-07	0.3000	0.3300	0.3000	0.3300	-26.667%	19	1,378	+21.212%
2026-07-06	0.3000	0.4500	0.3000	0.4500	+25.000%	21	1,387	-11.111%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-34.545%	10	1,358	+11.111%
2026-06-26	0.4500	0.5500	0.4500	0.5500	0.000%	67	1,358	-27.273%
2026-06-25	0.2500	0.5500	0.2500	0.5500	+10.000%	2	1,417	-27.273%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-9.091%	7	1,418	-20.000%
2026-06-23	0.5500	0.7000	0.5500	0.5500	+10.000%	18	1,415	-27.273%
2026-06-22	0.4500	0.5000	0.4500	0.5000	+11.111%	24	1,399	-20.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-23.729%	20	1,359	-11.111%
2026-06-17	0.5900	0.5900	0.5900	0.5900	+11.321%	60	1,359	-32.203%
2026-06-16	0.5500	0.5900	0.5300	0.5300	-14.516%	351	1,359	-24.528%
2026-06-15	0.6500	0.6500	0.5500	0.6200	+10.714%	253	1,440	-35.484%
2026-06-11	0.5600	0.5600	0.5600	0.5600	-6.667%	6	1,440	-28.571%
2026-06-09	0.8000	0.8000	0.5400	0.6000	-24.051%	30	1,440	-33.333%
2026-06-08	0.7500	0.8000	0.7000	0.7900	+31.667%	39	1,438	-49.367%
2026-06-05	0.7000	0.7000	0.6000	0.6000	-14.286%	29	1,399	-33.333%
2026-06-04	0.6000	0.7000	0.6000	0.7000	+16.667%	74	1,395	-42.857%
2026-06-03	0.7300	0.7300	0.5000	0.6000	0.000%	105	1,349	-33.333%
2026-06-02	0.7000	0.7000	0.6000	0.6000	-7.692%	183	1,279	-33.333%
2026-06-01	0.7500	0.7500	0.6500	0.6500	-7.143%	58	1,102	-38.462%
2026-05-29	0.6500	0.7000	0.6000	0.7000	+18.644%	28	1,044	-42.857%
2026-05-28	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,037	-32.203%
2026-05-27	0.6000	0.6000	0.5500	0.5500	+10.000%	2	1,038	-27.273%
2026-05-26	0.5500	0.5500	0.5000	0.5000	0.000%	46	1,038	-20.000%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+42.857%	2	1,033	-20.000%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-22.222%	50	1,031	+14.286%
2026-05-20	0.4800	0.4800	0.4000	0.4500	+12.500%	104	1,031	-11.111%
2026-05-18	0.4000	0.4000	0.3500	0.4000	-20.000%	206	877	0.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+42.857%	5	877	-20.000%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-41.667%	1	890	+14.286%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+20.000%	1	891	-33.333%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	220	891	-20.000%
2026-05-08	0.2600	0.5400	0.2600	0.5000	+19.048%	3	670	-20.000%
2026-05-04	0.5400	0.6000	0.4200	0.4200	+40.000%	17	667	-4.762%
2026-04-30	0.2500	0.3000	0.2500	0.3000	+130.769%	651	651	+33.333%
2026-04-20	0.1300	0.1300	0.1300	0.1300	-51.852%	1	1	+207.692%
2026-02-04	0.2500	0.2700	0.2500	0.2700	0.000%	60	1,913	+48.148%
2026-02-02	0.2500	0.2700	0.2500	0.2700	-32.500%	5	1,884	+48.148%
2026-01-28	0.3800	0.4000	0.3800	0.4000	+33.333%	2	1,879	0.000%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-14.286%	30	1,880	+33.333%
2026-01-22	0.3000	0.3500	0.3000	0.3500	+16.667%	65	1,880	+14.286%
2026-01-21	0.3500	0.3500	0.3000	0.3000	-18.919%	31	1,825	+33.333%
2026-01-20	0.4000	0.4100	0.3700	0.3700	-11.905%	526	1,823	+8.108%
2026-01-16	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,316	-4.762%
2026-01-15	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,316	-11.111%
2026-01-13	0.4500	0.4500	0.4500	0.4500	0.000%	4	1,311	-11.111%
2026-01-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,307	-11.111%
2026-01-08	0.4500	0.4500	0.4500	0.4500	0.000%	8	1,307	-11.111%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,299	-11.111%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-10.256%	20	1,298	+14.286%
2026-01-02	0.4000	0.4000	0.3900	0.3900	-2.500%	26	1,298	+2.564%
2025-12-31	0.4800	0.4800	0.4000	0.4000	0.000%	12	1,279	0.000%
2025-12-30	0.4500	0.4500	0.4000	0.4000	-4.762%	14	1,279	0.000%
2025-12-26	0.4200	0.4200	0.4200	0.4200	-16.000%	10	1,267	-4.762%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-9.091%	20	1,257	-20.000%
2025-12-18	0.5500	0.5500	0.5500	0.5500	+37.500%	4	1,257	-27.273%
2025-12-12	0.4000	0.4000	0.4000	0.4000	-16.667%	6	1,256	0.000%
2025-12-11	0.4800	0.4800	0.4700	0.4800	-4.000%	100	1,250	-16.667%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-1.961%	4	1,156	-20.000%
2025-12-04	0.4800	0.5100	0.4800	0.5100	+2.000%	104	1,152	-21.569%
2025-12-03	0.4800	0.5000	0.4800	0.5000	0.000%	6	1,148	-20.000%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+11.111%	3	1,148	-20.000%
2025-11-21	0.4500	0.4500	0.4500	0.4500	+9.756%	115	1,148	-11.111%
2025-11-19	0.5000	0.5000	0.4100	0.4100	-25.455%	2	1,263	-2.439%
2025-11-17	0.5500	0.5500	0.5500	0.5500	-6.780%	5	1,263	-27.273%
2025-11-14	0.6000	0.6000	0.5900	0.5900	-15.714%	3	1,260	-32.203%
2025-11-12	0.7000	0.7000	0.7000	0.7000	+12.903%	20	1,257	-42.857%
2025-11-11	0.6000	0.6200	0.6000	0.6200	-8.824%	6	1,257	-35.484%
2025-11-07	0.7000	0.7000	0.6800	0.6800	-4.225%	25	1,251	-41.176%
2025-11-06	0.6200	0.7100	0.6200	0.7100	+26.786%	11	1,241	-43.662%
2025-11-05	0.5600	0.5600	0.5600	0.5600	-34.118%	6	1,232	-28.571%
2025-10-31	0.8500	0.8500	0.8500	0.8500	+10.390%	1	1,232	-52.941%
2025-10-30	0.8300	0.8300	0.7700	0.7700	-26.667%	48	1,231	-48.052%
2025-10-29	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,187	-61.905%
2025-10-28	1.0000	1.0000	0.9500	0.9500	+5.556%	7	1,187	-57.895%
2025-10-27	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,187	-55.556%
2025-10-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,187	-55.556%
2025-10-23	0.7500	0.9000	0.7500	0.9000	+20.000%	694	1,186	-55.556%
2025-10-20	0.7100	0.7500	0.6500	0.7500	-6.250%	9	833	-46.667%
2025-10-16	0.8000	0.8000	0.8000	0.8000	+6.667%	10	833	-50.000%
2025-10-15	0.7500	0.7500	0.7200	0.7500	0.000%	53	823	-46.667%
2025-10-13	0.7500	0.7500	0.7500	0.7500	0.000%	2	773	-46.667%
2025-10-10	0.8000	0.8000	0.7500	0.7500	-11.765%	37	771	-46.667%
2025-10-09	0.8500	0.8500	0.8500	0.8500	-6.593%	6	740	-52.941%
2025-10-07	0.8300	0.9300	0.8300	0.9100	+3.409%	27	719	-56.044%
2025-10-06	0.8800	0.8800	0.8800	0.8800	-7.368%	2	719	-54.545%
2025-10-03	0.9500	0.9500	0.9500	0.9500	0.000%	5	719	-57.895%
2025-10-01	0.9500	0.9500	0.9200	0.9500	+5.556%	10	714	-57.895%
2025-09-29	0.8200	0.9000	0.8200	0.9000	-5.263%	4	711	-55.556%
2025-09-24	0.9500	0.9500	0.9500	0.9500	-13.636%	5	713	-57.895%
2025-09-22	1.1000	1.1000	1.1000	1.1000	+4.762%	10	718	-63.636%
2025-09-19	1.1000	1.1000	1.0500	1.0500	+10.526%	20	718	-61.905%
2025-09-18	0.8500	0.9500	0.8500	0.9500	+18.750%	12	698	-57.895%
2025-09-16	0.8000	0.8000	0.8000	0.8000	+5.263%	2	693	-50.000%
2025-09-15	0.7800	0.7800	0.7600	0.7600	-7.317%	11	691	-47.368%
2025-09-11	0.8000	0.8200	0.8000	0.8200	-3.529%	202	700	-51.220%
2025-09-10	0.8500	0.8500	0.8500	0.8500	0.000%	10	899	-52.941%
2025-09-09	0.8500	0.8500	0.8500	0.8500	-7.609%	5	889	-52.941%
2025-09-08	0.9200	0.9200	0.9200	0.9200	+2.222%	15	884	-56.522%
2025-09-05	0.9000	0.9000	0.9000	0.9000	-5.263%	10	869	-55.556%
2025-09-04	0.9400	0.9500	0.9400	0.9500	0.000%	3	879	-57.895%
2025-08-29	0.9500	0.9500	0.9500	0.9500	+5.556%	1	877	-57.895%
2025-08-26	0.9300	0.9500	0.9000	0.9000	-6.250%	38	877	-55.556%
2025-08-22	0.9300	0.9600	0.9300	0.9600	+12.941%	23	878	-58.333%
2025-08-21	0.9000	0.9000	0.8500	0.8500	-10.526%	14	878	-52.941%
2025-08-20	0.8900	0.9500	0.8900	0.9500	-5.000%	154	878	-57.895%
2025-08-19	1.0000	1.0000	1.0000	1.0000	+5.263%	10	877	-60.000%
2025-08-18	0.9500	0.9700	0.9000	0.9500	-5.000%	158	877	-57.895%
2025-08-15	1.0000	1.0000	1.0000	1.0000	-9.091%	1	722	-60.000%
2025-08-14	1.1000	1.1000	1.1000	1.1000	-4.348%	30	721	-63.636%
2025-08-13	1.1500	1.1500	1.1500	1.1500	-5.738%	6	691	-65.217%
2025-08-12	1.1800	1.2200	1.1800	1.2200	+16.190%	17	690	-67.213%
2025-08-11	1.0500	1.0500	1.0500	1.0500	0.000%	1	690	-61.905%
2025-08-08	1.0500	1.0500	1.0500	1.0500	-4.545%	1	690	-61.905%
2025-08-06	1.1000	1.1000	1.1000	1.1000	+2.804%	1	690	-63.636%
2025-08-05	1.1000	1.1000	1.0500	1.0700	-2.727%	9	689	-62.617%
2025-08-04	1.0500	1.1000	1.0500	1.1000	+7.843%	38	692	-63.636%
2025-08-01	1.0500	1.0500	1.0000	1.0200	-2.857%	13	686	-60.784%
2025-07-31	1.0500	1.1000	1.0500	1.0500	-58.000%	20	673	-61.905%
2025-07-25	2.5000	2.5000	2.5000	2.5000	+38.889%	2	666	-84.000%
2025-07-21	1.8000	1.8000	1.8000	1.8000	+13.208%	1	664	-77.778%
2025-07-18	1.5900	1.5900	1.5900	1.5900	-5.357%	3	663	-74.843%
2025-07-15	1.6800	1.6800	1.6800	1.6800	+1.818%	200	663	-76.190%
2025-07-11	1.6500	1.6500	1.6500	1.6500	-8.333%	7	463	-75.758%
2025-07-10	1.8500	1.8500	1.8000	1.8000	-9.091%	2	466	-77.778%
2025-06-18	1.9800	1.9800	1.9800	1.9800	-2.941%	1	465	-79.798%
2025-06-16	2.0400	2.0400	2.0400	2.0400	+7.368%	1	465	-80.392%
2025-06-13	1.9000	1.9000	1.9000	1.9000	-5.000%	4	465	-78.947%
2025-06-12	2.0000	2.0000	2.0000	2.0000	-3.382%	1	463	-80.000%
2025-06-11	2.0700	2.0700	2.0700	2.0700	-6.335%	1	462	-80.676%
2025-06-10	2.2100	2.2100	2.2100	2.2100	+20.109%	2	461	-81.900%
2025-06-09	1.8600	1.8600	1.8400	1.8400	0.000%	10	461	-78.261%
2025-06-06	1.8400	1.8400	1.8400	1.8400	+9.524%	2	471	-78.261%
2025-06-04	1.6600	1.6800	1.6600	1.6800	-9.189%	100	399	-76.190%
2025-06-03	1.8500	1.8500	1.8500	1.8500	+19.355%	1	399	-78.378%
2025-05-28	1.5500	1.5500	1.5500	1.5500	+12.319%	1	399	-74.194%
2025-05-23	1.3000	1.3800	1.2000	1.3800	-13.750%	68	393	-71.014%
2025-05-22	1.6000	1.6000	1.6000	1.6000	-2.439%	3	393	-75.000%
2025-05-19	1.6400	1.6400	1.6400	1.6400	-6.286%	3	390	-75.610%
2025-05-16	1.7500	1.7500	1.7500	1.7500	+2.941%	2	387	-77.143%
2025-05-14	2.0100	2.0100	1.7000	1.7000	-10.526%	120	386	-76.471%
2025-05-08	1.9000	1.9000	1.9000	1.9000	+16.564%	11	360	-78.947%
2025-05-07	1.6300	1.6300	1.6300	1.6300	+3.822%	5	360	-75.460%
2025-05-06	1.5700	1.5700	1.5700	1.5700	+3.974%	20	357	-74.522%
2025-05-05	1.5100	1.5100	1.5100	1.5100	+21.774%	2	357	-73.510%
2025-05-02	1.2500	1.3100	1.2000	1.2400	+22.772%	60	359	-67.742%
2025-05-01	1.0100	1.0100	1.0100	1.0100	-21.094%	15	359	-60.396%
2025-04-17	1.2800	1.2800	1.2800	1.2800	+70.667%	5	348	-68.750%
2025-04-14	0.9000	0.9000	0.7500	0.7500	-16.667%	3	348	-46.667%
2025-04-09	0.7400	0.9000	0.7400	0.9000	0.000%	10	347	-55.556%
2025-04-08	1.1000	1.1000	0.9000	0.9000	+12.500%	30	347	-55.556%
2025-04-07	0.8000	0.8000	0.8000	0.8000	-11.111%	20	317	-50.000%
2025-04-04	0.9000	0.9000	0.9000	0.9000	-5.263%	4	317	-55.556%
2025-04-03	1.2000	1.2000	0.9500	0.9500	-20.833%	43	315	-57.895%
2025-03-28	1.4600	1.4600	1.2000	1.2000	-17.241%	22	312	-66.667%
2025-03-27	1.4500	1.4500	1.4500	1.4500	0.000%	3	301	-72.414%
2025-03-25	1.4500	1.4500	1.4500	1.4500	-20.765%	30	301	-72.414%
2025-03-24	1.5500	1.8300	1.5000	1.8300	+8.929%	8	287	-78.142%
2025-03-21	1.6800	1.6800	1.6800	1.6800	-2.890%	10	279	-76.190%
2025-03-20	1.7900	1.7900	1.7300	1.7300	-1.705%	56	279	-76.879%
2025-03-19	1.7600	1.7600	1.7600	1.7600	-2.222%	5	272	-77.273%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-5.263%	68	267	-77.778%
2025-03-14	1.9000	1.9000	1.9000	1.9000	-18.103%	10	287	-78.947%
2025-03-07	2.4500	2.4500	2.3200	2.3200	-13.433%	200	282	-82.759%
2025-02-28	2.6800	2.6800	2.6800	2.6800	-10.067%	200	183	-85.075%
2025-02-26	2.9800	2.9800	2.9800	2.9800	-31.494%	1	89	-86.577%
2024-12-27	4.3000	4.3500	4.3000	4.3500	-1.136%	56	89	-90.805%
2024-12-26	4.5100	4.5100	4.4000	4.4000	+10.000%	16	88	-90.909%
2024-12-23	5.4900	5.4900	4.0000	4.0000	+14.286%	23	78	-90.000%
2024-12-20	3.5000	3.5000	3.5000	3.5000	-1.685%	8	68	-88.571%
2024-12-19	3.5600	3.5600	3.5600	3.5600	-4.558%	13	60	-88.764%
2024-12-18	3.7300	3.7300	3.7300	3.7300	-1.842%	11	47	-89.276%
2024-12-12	3.8000	3.8000	3.8000	3.8000	-9.091%	1	36	-89.474%
2024-11-26	4.0000	4.1800	4.0000	4.1800	-27.931%	2	35	-90.431%
2024-11-11	5.8000	5.8000	5.8000	5.8000	+52.632%	1	34	-93.103%
2024-10-30	3.8000	3.8000	3.8000	3.8000	+8.571%	2	34	-89.474%
2024-10-29	3.4000	3.5000	3.4000	3.5000	-43.089%	9	32	-88.571%
2024-10-18	6.1500	6.1500	6.1500	6.1500	0.000%	48	24	-93.496%