Dark

XRX20270115C8
XRX Jan 15 2027 8.00 Call (XRX270115C00008000)
option OPRA

Inactive

Feb 6, 2026

0.1500-21.053%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-06	0.1500	0.1500	0.1500	0.1500	-21.053%	9	2,037	0.000%
2026-02-02	0.1900	0.1900	0.1900	0.1900	+35.714%	1	2,028	-21.053%
2026-01-30	0.1600	0.1600	0.1400	0.1400	-12.500%	5	2,028	+7.143%
2026-01-28	0.1700	0.1700	0.1600	0.1600	-11.111%	7	2,029	-6.250%
2026-01-27	0.1500	0.1800	0.1500	0.1800	-10.000%	6	2,022	-16.667%
2026-01-23	0.2000	0.2000	0.2000	0.2000	+33.333%	10	2,022	-25.000%
2026-01-22	0.1500	0.1700	0.1500	0.1500	-21.053%	435	2,012	0.000%
2026-01-21	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,577	-21.053%
2026-01-20	0.2200	0.2200	0.1700	0.1700	-32.000%	206	1,576	-11.765%
2026-01-14	0.2500	0.2500	0.2500	0.2500	-7.407%	25	1,380	-40.000%
2026-01-13	0.2700	0.2700	0.2700	0.2700	-3.571%	2	1,380	-44.444%
2026-01-09	0.3000	0.3000	0.2800	0.2800	+3.704%	5	1,380	-46.429%
2026-01-07	0.2700	0.2700	0.2700	0.2700	+12.500%	2	1,377	-44.444%
2026-01-06	0.2100	0.2400	0.2100	0.2400	-4.000%	7	1,377	-37.500%
2026-01-02	0.3100	0.3200	0.2500	0.2500	-7.407%	31	1,382	-40.000%
2025-12-31	0.2700	0.2700	0.2700	0.2700	+8.000%	10	1,378	-44.444%
2025-12-22	0.2500	0.2500	0.2500	0.2500	-16.667%	10	1,378	-40.000%
2025-12-18	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,378	-50.000%
2025-12-17	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,377	-40.000%
2025-12-16	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,378	-42.308%
2025-12-15	0.2800	0.3000	0.2500	0.2900	+11.538%	310	1,378	-48.276%
2025-12-11	0.2500	0.2600	0.2500	0.2600	-3.704%	220	1,136	-42.308%
2025-12-10	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,010	-44.444%
2025-12-09	0.3000	0.3000	0.3000	0.3000	+3.448%	10	1,000	-50.000%
2025-12-08	0.3000	0.3000	0.2100	0.2900	+16.000%	6	1,000	-48.276%
2025-12-05	0.2600	0.3000	0.2500	0.2500	-16.667%	28	1,004	-40.000%
2025-12-03	0.3000	0.3100	0.3000	0.3000	+20.000%	6	981	-50.000%
2025-11-26	0.2500	0.2500	0.2500	0.2500	-21.875%	1	975	-40.000%
2025-11-25	0.3200	0.3200	0.3200	0.3200	+6.667%	2	975	-53.125%
2025-11-24	0.3000	0.3000	0.3000	0.3000	0.000%	6	973	-50.000%
2025-11-21	0.2500	0.3000	0.2100	0.3000	+20.000%	9	973	-50.000%
2025-11-20	0.2900	0.2900	0.2500	0.2500	-19.355%	86	970	-40.000%
2025-11-19	0.3200	0.3500	0.3100	0.3100	+24.000%	19	970	-51.613%
2025-11-18	0.2800	0.2900	0.2500	0.2500	-16.667%	7	970	-40.000%
2025-11-17	0.3000	0.3000	0.3000	0.3000	0.000%	2	970	-50.000%
2025-11-14	0.3400	0.3400	0.3000	0.3000	-6.250%	5	968	-50.000%
2025-11-13	0.3200	0.3200	0.3200	0.3200	+6.667%	2	968	-53.125%
2025-11-12	0.4000	0.4000	0.3000	0.3000	0.000%	3	966	-50.000%
2025-11-11	0.3000	0.3000	0.3000	0.3000	-25.000%	10	975	-50.000%
2025-11-06	0.4000	0.4000	0.4000	0.4000	-4.762%	1	975	-62.500%
2025-11-05	0.4000	0.4300	0.4000	0.4200	+5.000%	5	975	-64.286%
2025-11-04	0.4000	0.4000	0.4000	0.4000	-13.043%	2	975	-62.500%
2025-11-03	0.4600	0.4600	0.4600	0.4600	-8.000%	1	975	-67.391%
2025-10-30	0.4600	0.5000	0.3800	0.5000	-16.667%	39	975	-70.000%
2025-10-29	0.6000	0.6000	0.6000	0.6000	+20.000%	1	974	-75.000%
2025-10-28	0.5000	0.5000	0.5000	0.5000	-3.846%	12	974	-70.000%
2025-10-27	0.5200	0.5200	0.5200	0.5200	+30.000%	1	963	-71.154%
2025-10-24	1.2200	1.2200	0.4000	0.4000	-20.000%	12	963	-62.500%
2025-10-23	0.4500	0.5000	0.4500	0.5000	+19.048%	11	965	-70.000%
2025-10-22	0.4000	0.4200	0.4000	0.4200	+10.526%	2	960	-64.286%
2025-10-17	0.3700	0.3800	0.3700	0.3800	-15.556%	4	959	-60.526%
2025-10-16	0.3500	0.4500	0.3500	0.4500	+21.622%	2	959	-66.667%
2025-10-15	0.3600	0.3700	0.3600	0.3700	0.000%	54	959	-59.459%
2025-10-13	0.3200	0.4300	0.3200	0.3700	-11.905%	22	959	-59.459%
2025-10-10	0.4000	0.4300	0.3800	0.4200	-4.545%	11	946	-64.286%
2025-10-09	0.3700	0.4400	0.3700	0.4400	-2.222%	6	943	-65.909%
2025-10-08	0.4300	0.4500	0.4300	0.4500	+2.273%	3	943	-66.667%
2025-10-07	0.3900	0.4400	0.3900	0.4400	-2.222%	2	942	-65.909%
2025-10-01	0.4500	0.4500	0.4200	0.4500	+12.500%	11	942	-66.667%
2025-09-30	0.4000	0.4000	0.4000	0.4000	-11.111%	10	948	-62.500%
2025-09-29	0.4500	0.4500	0.4500	0.4500	+9.756%	2	938	-66.667%
2025-09-26	0.4100	0.4100	0.4100	0.4100	+2.500%	10	940	-63.415%
2025-09-25	0.3000	0.4000	0.3000	0.4000	-21.569%	19	930	-62.500%
2025-09-23	0.5100	0.5100	0.5100	0.5100	-5.556%	1	925	-70.588%
2025-09-22	0.5000	0.5400	0.5000	0.5400	+20.000%	8	926	-72.222%
2025-09-19	0.4500	0.4500	0.4300	0.4500	0.000%	6	930	-66.667%
2025-09-18	0.4500	0.4500	0.4500	0.4500	+2.273%	4	930	-66.667%
2025-09-17	0.3400	0.4400	0.3400	0.4400	+15.789%	4	928	-65.909%
2025-09-16	0.3000	0.3800	0.3000	0.3800	+8.571%	83	929	-60.526%
2025-09-15	0.3700	0.3700	0.3500	0.3500	-10.256%	79	850	-57.143%
2025-09-12	0.3500	0.4100	0.3300	0.3900	-2.500%	4	850	-61.538%
2025-09-11	0.4000	0.4000	0.4000	0.4000	+2.564%	10	850	-62.500%
2025-09-10	0.3900	0.3900	0.3900	0.3900	-4.878%	1	840	-61.538%
2025-09-09	0.4100	0.4100	0.4100	0.4100	-2.381%	20	840	-63.415%
2025-09-05	0.4400	0.4400	0.4200	0.4200	+5.000%	6	850	-64.286%
2025-09-02	0.4000	0.4000	0.4000	0.4000	-18.367%	100	856	-62.500%
2025-08-26	0.4700	0.4900	0.4600	0.4900	0.000%	15	758	-69.388%
2025-08-25	0.4900	0.4900	0.4900	0.4900	+16.667%	1	753	-69.388%
2025-08-21	0.3400	0.4200	0.3400	0.4200	+5.000%	4	753	-64.286%
2025-08-20	0.3500	0.4000	0.3500	0.4000	-27.273%	12	749	-62.500%
2025-08-19	0.4000	0.5500	0.4000	0.5500	+41.026%	3	738	-72.727%
2025-08-18	0.8400	0.8400	0.3500	0.3900	-11.364%	3	738	-61.538%
2025-08-15	0.4400	0.4400	0.4400	0.4400	-6.383%	1	736	-65.909%
2025-08-14	0.4700	0.4700	0.4700	0.4700	-7.843%	3	736	-68.085%
2025-08-12	0.5000	0.5100	0.5000	0.5100	+2.000%	13	736	-70.588%
2025-08-11	0.5500	0.5500	0.5000	0.5000	+6.383%	20	743	-70.000%
2025-08-08	0.4800	0.4900	0.4700	0.4700	-2.083%	4	753	-68.085%
2025-08-07	0.4800	0.4800	0.4800	0.4800	-26.154%	10	753	-68.750%
2025-08-06	0.5700	0.6500	0.5700	0.6500	+38.298%	4	753	-76.923%
2025-08-04	0.4700	0.5000	0.4700	0.4700	-6.000%	18	756	-68.085%
2025-08-01	0.5000	0.5000	0.5000	0.5000	+25.000%	32	774	-70.000%
2025-07-31	0.5000	0.6000	0.3500	0.4000	-68.992%	81	784	-62.500%
2025-07-29	1.2900	1.2900	1.2900	1.2900	-2.273%	4	790	-88.372%
2025-07-25	1.1900	1.3200	1.1900	1.3200	-8.333%	13	787	-88.636%
2025-07-24	1.4800	1.4800	1.4400	1.4400	-10.000%	25	774	-89.583%
2025-07-23	1.4000	1.7500	1.3200	1.6000	+40.351%	60	764	-90.625%
2025-07-22	0.9200	1.1400	0.9200	1.1400	+62.857%	70	767	-86.842%
2025-07-18	0.7000	0.7000	0.7000	0.7000	-2.778%	1	737	-78.571%
2025-07-16	0.7500	0.8200	0.7200	0.7200	-1.370%	26	737	-79.167%
2025-07-15	0.7500	0.8500	0.7200	0.7300	-8.750%	10	734	-79.452%
2025-07-11	0.7300	0.8000	0.7000	0.8000	-10.112%	23	737	-81.250%
2025-07-09	0.9300	0.9300	0.8900	0.8900	-15.238%	2	735	-83.146%
2025-07-07	1.0000	1.0500	1.0000	1.0500	+0.962%	3	733	-85.714%
2025-07-01	1.0400	1.0400	1.0400	1.0400	+15.556%	5	734	-85.577%
2025-06-30	0.9000	0.9000	0.9000	0.9000	-14.286%	11	734	-83.333%
2025-06-25	0.9000	1.0500	0.9000	1.0500	+10.526%	32	734	-85.714%
2025-06-24	1.1300	1.1300	0.9500	0.9500	+7.955%	7	734	-84.211%
2025-06-23	0.8800	0.8800	0.8800	0.8800	-12.871%	1	734	-82.955%
2025-06-20	0.9900	1.0100	0.9900	1.0100	-12.931%	6	734	-85.149%
2025-06-18	1.1600	1.1600	1.1600	1.1600	+5.455%	3	733	-87.069%
2025-06-12	1.1000	1.1000	1.1000	1.1000	-8.333%	10	733	-86.364%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+5.263%	3	743	-87.500%
2025-06-10	1.2000	1.2000	1.1400	1.1400	+20.000%	3	743	-86.842%
2025-06-05	0.9500	0.9500	0.9500	0.9500	+5.556%	4	743	-84.211%
2025-06-04	0.9000	0.9000	0.9000	0.9000	+20.000%	7	736	-83.333%
2025-05-27	0.6000	0.7600	0.6000	0.7500	+19.048%	19	736	-80.000%
2025-05-23	0.6000	0.6700	0.6000	0.6300	-16.000%	134	735	-76.190%
2025-05-22	0.7500	0.7500	0.7500	0.7500	-8.537%	1	735	-80.000%
2025-05-20	0.8700	0.8700	0.8200	0.8200	-8.889%	10	735	-81.707%
2025-05-16	0.8800	0.9000	0.8800	0.9000	+2.273%	4	734	-83.333%
2025-05-15	0.9500	0.9500	0.8800	0.8800	-20.000%	9	733	-82.955%
2025-05-14	1.1000	1.1000	1.1000	1.1000	+46.667%	5	731	-86.364%
2025-05-09	0.7500	0.7500	0.7500	0.7500	+36.364%	2	731	-80.000%
2025-05-06	0.5500	0.5500	0.5500	0.5500	-35.294%	5	730	-72.727%
2025-05-05	0.8500	0.8500	0.8500	0.8500	+70.000%	5	730	-82.353%
2025-05-01	0.5000	0.5000	0.5000	0.5000	+25.000%	2	725	-70.000%
2025-04-23	0.4000	0.4000	0.4000	0.4000	-20.000%	78	724	-62.500%
2025-04-15	0.5000	0.5000	0.5000	0.5000	+8.696%	8	648	-70.000%
2025-04-11	0.5000	0.5000	0.4600	0.4600	+2.222%	44	655	-67.391%
2025-04-08	0.4200	0.4500	0.4200	0.4500	-39.189%	33	665	-66.667%
2025-04-04	0.7400	0.7400	0.7400	0.7400	+48.000%	2	683	-79.730%
2025-04-03	0.6000	0.6000	0.5000	0.5000	-23.077%	8	682	-70.000%
2025-03-31	0.6200	0.6500	0.5000	0.6500	-7.143%	421	682	-76.923%
2025-03-26	0.6700	0.7000	0.6700	0.7000	0.000%	16	688	-78.571%
2025-03-25	0.7500	0.7500	0.7000	0.7000	-6.667%	16	672	-78.571%
2025-03-24	0.7100	0.7500	0.6500	0.7500	-2.597%	28	657	-80.000%
2025-03-21	0.8500	0.8500	0.7700	0.7700	-17.204%	46	639	-80.519%
2025-03-20	0.9500	0.9500	0.9300	0.9300	-1.064%	40	639	-83.871%
2025-03-19	0.9100	0.9400	0.9100	0.9400	+10.588%	22	639	-84.043%
2025-03-17	0.9000	1.0000	0.8200	0.8500	-5.556%	456	619	-82.353%
2025-03-14	0.9800	0.9800	0.9000	0.9000	-2.174%	46	391	-83.333%
2025-03-13	0.9900	0.9900	0.9200	0.9200	-13.208%	11	357	-83.696%
2025-03-12	1.0000	1.0700	1.0000	1.0600	-13.115%	11	357	-85.849%
2025-03-07	1.3800	1.3800	1.2200	1.2200	+7.965%	102	346	-87.705%
2025-03-06	1.0700	1.1300	1.0700	1.1300	+2.727%	71	307	-86.726%
2025-03-05	1.1000	1.1000	1.1000	1.1000	-6.780%	10	307	-86.364%
2025-03-04	1.2000	1.2000	1.1800	1.1800	-11.940%	4	307	-87.288%
2025-02-28	1.3800	1.3800	1.3400	1.3400	-10.667%	158	305	-88.806%
2025-02-26	1.7000	1.7000	1.5000	1.5000	-19.786%	4	288	-90.000%
2025-02-25	1.8500	1.9500	1.7900	1.8700	-11.374%	43	261	-91.979%
2025-02-11	2.1000	2.1100	2.1000	2.1100	-13.878%	2	261	-92.891%
2025-02-06	2.4500	2.4500	2.4500	2.4500	0.000%	1	259	-93.878%
2025-02-04	2.3500	2.4500	2.3500	2.4500	-6.489%	2	259	-93.878%
2025-01-31	2.6200	2.6200	2.6200	2.6200	+4.800%	10	257	-94.275%
2025-01-29	2.5000	2.5000	2.5000	2.5000	0.000%	1	257	-94.000%
2025-01-28	2.6000	2.6000	2.5000	2.5000	-21.630%	15	256	-94.000%
2025-01-21	3.1700	3.2000	3.1700	3.1900	+18.148%	3	246	-95.298%
2025-01-13	2.7000	2.7000	2.7000	2.7000	-14.557%	1	246	-94.444%
2025-01-10	3.1600	3.1600	3.1600	3.1600	+23.922%	10	245	-95.253%
2025-01-08	2.5500	2.5500	2.5500	2.5500	-5.556%	4	242	-94.118%
2025-01-02	2.7000	2.7000	2.7000	2.7000	+5.882%	5	242	-94.444%
2024-12-31	2.5500	2.5500	2.5500	2.5500	-4.494%	1	242	-94.118%
2024-12-26	2.6700	2.6700	2.6700	2.6700	-2.909%	1	242	-94.382%
2024-12-24	2.8000	2.8000	2.7500	2.7500	0.000%	162	103	-94.545%
2024-12-23	2.7500	2.7500	2.7500	2.7500	+36.816%	9	103	-94.545%
2024-12-19	2.0100	2.0200	2.0100	2.0100	-8.636%	4	103	-92.537%
2024-12-12	2.2000	2.2000	2.2000	2.2000	-0.452%	1	103	-93.182%
2024-12-11	2.2100	2.2100	2.2100	2.2100	+0.455%	1	103	-93.213%
2024-12-10	1.8900	2.2000	1.8900	2.2000	+1.852%	2	102	-93.182%
2024-12-03	2.1000	2.1600	2.1000	2.1600	-11.837%	6	101	-93.056%
2024-11-27	2.5500	2.5500	2.4500	2.4500	+6.522%	5	97	-93.878%
2024-11-21	2.2300	2.3000	2.2300	2.3000	+15.000%	8	97	-93.478%
2024-11-18	2.0000	2.0000	2.0000	2.0000	-25.094%	2	91	-92.500%
2024-11-11	2.4800	2.6700	2.4800	2.6700	+41.270%	14	91	-94.382%
2024-10-31	1.9000	1.9000	1.8500	1.8900	-12.093%	5	77	-92.063%
2024-10-29	2.0000	2.1500	2.0000	2.1500	-29.043%	54	74	-93.023%
2024-10-24	3.0300	3.0300	3.0300	3.0300	-5.313%	5	27	-95.050%
2024-10-22	3.3000	3.3100	3.1000	3.2000	0.000%	32	22	-95.313%