Dark

XRX20271217C3
XRX Dec 17 2027 3.00 Call (XRX271217C00003000)
option OPRA

EOD

Aug 4, 2026

1.61+7.333%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6100	1.6100	1.6100	1.6100	+7.333%	1	248	0.000%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-6.250%	5	248	+7.333%
2026-07-30	1.6500	1.6500	1.6000	1.6000	+68.421%	2	253	+0.625%
2026-07-23	0.9200	1.0400	0.9200	0.9500	-29.630%	27	252	+69.474%
2026-07-21	1.0500	1.3500	1.0100	1.3500	+25.000%	39	276	+19.259%
2026-07-20	1.0800	1.0800	1.0800	1.0800	-1.818%	10	239	+49.074%
2026-07-17	1.2500	1.2500	1.1000	1.1000	+4.762%	2	229	+46.364%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-12.500%	1	228	+53.333%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+20.000%	5	228	+34.167%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-33.333%	5	228	+61.000%
2026-06-23	1.5100	1.5100	1.5000	1.5000	+3.448%	11	228	+7.333%
2026-06-18	1.4500	1.4500	1.4500	1.4500	-6.452%	11	222	+11.034%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+3.333%	10	222	+3.871%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+0.671%	3	222	+7.333%
2026-06-03	1.5500	1.5500	1.4900	1.4900	-12.353%	6	225	+8.054%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+15.646%	1	221	-5.294%
2026-05-27	1.5000	1.5000	1.4700	1.4700	+0.685%	181	220	+9.524%
2026-05-26	1.4000	1.5200	1.4000	1.4600	+40.385%	14	39	+10.274%
2026-05-19	1.1400	1.1400	1.0400	1.0400	-16.800%	20	26	+54.808%
2026-05-15	1.1500	1.2500	1.1500	1.2500	+15.741%	6	26	+28.800%
2026-05-13	1.0800	1.0800	1.0800	1.0800	+2.857%	1	17	+49.074%
2026-05-11	1.8000	1.8000	1.0500	1.0500	+5.000%	16	17	+53.333%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-16.667%	13	26	+61.000%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-0.826%	1	15	+34.167%
2026-05-04	1.5100	1.5100	1.2100	1.2100	+21.000%	4	15	+33.058%
2026-05-01	0.9500	1.0000	0.8500	1.0000	+44.928%	4	14	+61.000%
2026-04-30	0.6000	0.7000	0.6000	0.6900	+122.581%	9	14	+133.333%
2026-04-21	0.3100	0.3100	0.3100	0.3100	-32.609%	1	13	+419.355%
2026-04-17	0.5500	0.5700	0.4600	0.4600	+27.778%	3	13	+250.000%
2026-04-08	0.3600	0.3600	0.3600	0.3600	-10.000%	1	10	+347.222%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+21.212%	6	3	+302.500%
2026-03-31	0.3900	0.3900	0.3300	0.3300	+10.000%	6	3	+387.879%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-53.846%	3	3	+436.667%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1	+147.692%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-3.614%	1	2	+101.250%
2026-02-10	0.8300	0.8300	0.8300	0.8300	+1.220%	1	1	+93.976%
2026-02-02	0.8000	0.9000	0.8000	0.8200	+12.329%	12	913	+96.341%
2026-01-30	0.7500	0.7500	0.7300	0.7300	-27.000%	84	913	+120.548%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+11.111%	20	925	+61.000%
2026-01-23	0.8500	0.9000	0.8500	0.9000	+12.500%	124	925	+78.889%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-8.046%	3	891	+101.250%
2026-01-21	0.8700	0.8700	0.8700	0.8700	-20.909%	1	894	+85.057%
2026-01-13	1.1500	1.1500	1.1000	1.1000	-1.786%	30	893	+46.364%
2026-01-12	1.1200	1.1200	1.1200	1.1200	+5.660%	10	893	+43.750%
2026-01-06	1.0600	1.0600	1.0600	1.0600	-3.636%	15	893	+51.887%
2026-01-02	1.1000	1.1000	1.1000	1.1000	-12.698%	1	893	+46.364%
2025-12-16	1.2600	1.2600	1.2600	1.2600	+5.000%	3	894	+27.778%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-1.639%	3	894	+34.167%
2025-12-10	1.2200	1.2200	1.2200	1.2200	-2.400%	2	894	+31.967%
2025-12-09	1.2500	1.2500	1.2500	1.2500	+25.000%	1	894	+28.800%
2025-11-21	0.9400	1.0000	0.9400	1.0000	-4.762%	25	894	+61.000%
2025-11-20	1.0700	1.0700	1.0500	1.0500	-4.545%	4	901	+53.333%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-8.333%	1	897	+46.364%
2025-11-17	1.3000	1.3000	1.2000	1.2000	-14.286%	32	898	+34.167%
2025-11-13	1.3900	1.4000	1.3900	1.4000	-9.677%	6	866	+15.000%
2025-11-10	1.5500	1.5500	1.5500	1.5500	+6.897%	17	865	+3.871%
2025-11-05	1.4500	1.4500	1.4500	1.4500	0.000%	1	850	+11.034%
2025-11-04	1.4400	1.4500	1.4400	1.4500	-29.268%	31	849	+11.034%
2025-10-28	1.8800	2.0500	1.8800	2.0500	+21.302%	8	880	-21.463%
2025-10-23	1.6900	1.6900	1.6900	1.6900	+2.424%	8	888	-4.734%
2025-10-20	1.6500	1.6500	1.6500	1.6500	+10.000%	30	888	-2.424%
2025-10-17	1.5000	1.5000	1.5000	1.5000	-6.250%	30	858	+7.333%
2025-10-14	1.5000	1.6000	1.5000	1.6000	+5.960%	11	838	+0.625%
2025-10-10	1.6000	1.6000	1.5100	1.5100	-16.111%	13	829	+6.623%
2025-10-08	1.8000	1.8000	1.7500	1.8000	-10.000%	14	832	-10.556%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+8.696%	20	820	-19.500%
2025-09-30	1.8400	1.8400	1.8400	1.8400	+8.235%	5	840	-12.500%
2025-09-25	1.7900	1.7900	1.7000	1.7000	-19.048%	45	840	-5.294%
2025-09-19	2.1000	2.1000	2.1000	2.1000	+20.000%	102	820	-23.333%
2025-09-10	1.7500	1.7500	1.7500	1.7500	-5.405%	1	721	-8.000%
2025-09-09	1.8500	1.8500	1.8500	1.8500	-4.639%	1	722	-12.973%
2025-09-05	1.9200	1.9500	1.9200	1.9400	+2.105%	14	721	-17.010%
2025-09-04	1.9000	1.9000	1.9000	1.9000	0.000%	10	727	-15.263%
2025-09-03	1.9000	1.9000	1.9000	1.9000	+2.703%	3	717	-15.263%
2025-09-02	1.8500	1.8500	1.8500	1.8500	-7.500%	1	714	-12.973%
2025-08-28	2.0000	2.0000	2.0000	2.0000	+2.564%	1	713	-19.500%
2025-08-27	1.9000	1.9500	1.8500	1.9500	+1.036%	166	712	-17.436%
2025-08-26	1.9100	1.9400	1.9000	1.9300	-1.026%	153	426	-16.580%
2025-08-25	1.9500	1.9500	1.9500	1.9500	+1.036%	14	426	-17.436%
2025-08-22	1.9300	1.9300	1.9300	1.9300	+0.521%	1	426	-16.580%
2025-08-20	1.9400	1.9400	1.9200	1.9200	-0.518%	200	427	-16.146%
2025-08-19	1.9300	1.9300	1.9300	1.9300	-5.854%	1	227	-16.580%
2025-08-14	2.0500	2.0500	2.0500	2.0500	-3.756%	1	227	-21.463%
2025-08-08	2.1300	2.1300	2.1300	2.1300	-0.930%	4	227	-24.413%
2025-08-04	2.1300	2.1500	2.0900	2.1500	+10.256%	20	231	-25.116%
2025-08-01	2.0000	2.0000	1.9500	1.9500	-7.143%	12	235	-17.436%
2025-07-31	2.1600	2.3000	1.9400	2.1000	-37.313%	75	223	-23.333%
2025-07-29	3.3500	3.3500	3.3500	3.3500	-12.304%	3	159	-51.940%
2025-07-24	3.9500	3.9500	3.8000	3.8200	-11.163%	8	156	-57.853%
2025-07-23	4.2300	4.3000	4.2300	4.3000	+21.813%	17	154	-62.558%
2025-07-22	3.2000	3.5300	3.2000	3.5300	+10.313%	11	171	-54.391%
2025-07-21	3.2000	3.2000	3.2000	3.2000	+3.226%	1	180	-49.688%
2025-07-10	3.1000	3.1000	3.1000	3.1000	-1.899%	15	180	-48.065%
2025-07-09	3.1600	3.1600	3.1600	3.1600	-4.242%	10	165	-49.051%
2025-07-07	3.3000	3.3000	3.3000	3.3000	-8.333%	15	155	-51.212%
2025-07-03	3.6000	3.6000	3.6000	3.6000	+11.801%	10	131	-55.278%
2025-06-30	3.2200	3.2200	3.2200	3.2200	+0.625%	1	131	-50.000%
2025-06-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	131	-49.688%
2025-06-26	3.2000	3.2000	3.2000	3.2000	-2.141%	10	132	-49.688%
2025-06-24	3.2700	3.2700	3.2700	3.2700	-0.909%	10	132	-50.765%
2025-06-18	3.4000	3.4000	3.3000	3.3000	+6.452%	17	119	-51.212%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-13.165%	4	119	-48.065%
2025-06-10	3.6200	3.6200	3.5700	3.5700	+15.161%	8	115	-54.902%
2025-06-09	3.1000	3.1000	3.1000	3.1000	0.000%	20	115	-48.065%
2025-06-06	3.1000	3.1000	3.1000	3.1000	+6.897%	50	101	-48.065%
2025-06-05	2.9000	2.9000	2.9000	2.9000	+1.754%	1	81	-44.483%
2025-06-03	2.8500	2.8500	2.8500	2.8500	+1.786%	7	80	-43.509%
2025-05-28	2.6500	2.8000	2.6500	2.8000	+7.692%	3	80	-42.500%
2025-05-27	2.7000	2.7000	2.6000	2.6000	+12.069%	2	79	-38.077%
2025-05-23	2.3200	2.3200	2.3000	2.3200	-10.769%	38	65	-30.603%
2025-05-22	2.6000	2.6000	2.6000	2.6000	-3.704%	1	65	-38.077%
2025-05-20	2.7000	2.7000	2.7000	2.7000	-2.527%	2	64	-40.370%
2025-05-15	2.7700	2.7700	2.7700	2.7700	+0.727%	2	62	-41.877%
2025-05-14	3.1200	3.1200	2.7500	2.7500	-8.333%	3	60	-41.455%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+9.091%	8	57	-46.333%
2025-05-09	2.7900	2.7900	2.7500	2.7500	-2.827%	34	57	-41.455%
2025-05-08	2.8300	2.8300	2.8300	2.8300	+4.815%	5	61	-43.110%
2025-05-07	2.7000	2.7000	2.7000	2.7000	0.000%	4	66	-40.370%
2025-05-06	2.5900	2.7000	2.5000	2.7000	+10.656%	12	63	-40.370%
2025-05-05	2.4400	2.4400	2.4400	2.4400	+16.190%	5	61	-34.016%
2025-05-01	2.1000	2.1000	2.1000	2.1000	+12.299%	2	56	-23.333%
2025-04-30	1.8700	1.8700	1.8700	1.8700	+8.092%	2	58	-13.904%
2025-04-25	1.7300	1.7300	1.7300	1.7300	+11.613%	2	56	-6.936%
2025-04-21	1.5500	1.5500	1.5500	1.5500	+3.333%	1	56	+3.871%
2025-04-17	1.5000	1.5000	1.5000	1.5000	+11.940%	4	52	+7.333%
2025-04-16	1.3400	1.3400	1.3400	1.3400	-13.548%	2	52	+20.149%
2025-04-14	1.7000	1.7000	1.5500	1.5500	+7.639%	8	50	+3.871%
2025-04-11	1.4800	1.4800	1.4400	1.4400	-5.263%	4	42	+11.806%
2025-04-10	1.5500	1.5500	1.5200	1.5200	-12.644%	32	40	+5.921%
2025-04-09	1.4800	1.7400	1.4000	1.7400	+22.535%	6	15	-7.471%
2025-04-08	1.4200	1.4200	1.4200	1.4200	+5.185%	2	13	+13.380%
2025-04-04	1.5000	1.5000	1.3500	1.3500	-23.729%	16	11	+19.259%
2025-04-03	1.8000	1.8000	1.7700	1.7700	-54.615%	6	9	-9.040%
2025-03-06	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1	-58.718%
2025-02-25	4.0000	4.0000	4.0000	4.0000	-20.000%	1	1	-59.750%
2025-02-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-67.800%