Dark

XRX20271217C5
XRX Dec 17 2027 5.00 Call (XRX271217C00005000)
option OPRA

EOD

Sep 22, 2026

0.7600-5.000%(-0.0400)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7600	0.7600	0.7600	0.7600	-5.000%	60	259	0.000%
2026-09-21	0.7500	0.8000	0.7500	0.8000	-11.111%	2	216	-5.000%
2026-09-17	0.9000	0.9000	0.9000	0.9000	0.000%	1	216	-15.556%
2026-09-15	0.8900	0.9000	0.8900	0.9000	+4.651%	200	216	-15.556%
2026-09-11	0.9000	1.0500	0.8600	0.8600	+1.176%	8	41	-11.628%
2026-09-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1	37	-10.588%
2026-09-04	0.8000	0.8000	0.8000	0.8000	-5.882%	24	12	-5.000%
2026-09-03	0.8000	0.8500	0.8000	0.8500	+8.974%	3	12	-10.588%
2026-09-02	0.8100	0.8100	0.7800	0.7800	-4.878%	6	12	-2.564%
2026-09-01	0.8200	0.8200	0.8200	0.8200	+12.329%	1	16	-7.317%
2026-08-27	0.7300	0.7300	0.7300	0.7300	-8.750%	2	16	+4.110%
2026-08-17	0.7000	0.8000	0.7000	0.8000	+45.455%	3	16	-5.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-1.786%	2	16	+38.182%
2026-07-14	0.5600	0.5600	0.5600	0.5600	-46.667%	1	14	+35.714%
2026-06-24	1.0300	1.0500	1.0300	1.0500	-25.000%	2	14	-27.619%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+21.739%	4	13	-45.714%
2026-06-04	1.1500	1.1500	1.1500	1.1500	+15.000%	5	9	-33.913%
2026-05-28	1.2900	1.2900	1.0000	1.0000	+11.111%	3	4	-24.000%
2026-05-22	0.9000	0.9000	0.9000	0.9000	+32.353%	1	1	-15.556%
2026-02-06	0.6800	0.6800	0.6800	0.6800	+51.111%	1	1,371	+11.765%
2026-02-03	0.3500	0.4500	0.3500	0.4500	-4.255%	2	1,370	+68.889%
2026-02-02	0.5000	0.5000	0.4700	0.4700	0.000%	2	1,369	+61.702%
2026-01-30	0.4700	0.4700	0.4700	0.4700	-21.667%	2	1,369	+61.702%
2026-01-28	0.5700	0.6000	0.5600	0.6000	+13.208%	11	1,368	+26.667%
2026-01-26	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,358	+43.396%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,358	+38.182%
2026-01-21	0.7000	0.7000	0.7000	0.7000	0.000%	9	1,358	+8.571%
2026-01-20	0.7500	0.7900	0.7000	0.7000	-10.256%	12	1,358	+8.571%
2026-01-14	0.7800	0.7800	0.7800	0.7800	+5.405%	1	1,352	-2.564%
2026-01-13	0.8300	0.8300	0.7200	0.7400	-1.333%	13	1,353	+2.703%
2026-01-05	0.7000	0.7500	0.7000	0.7500	-6.250%	19	1,354	+1.333%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-6.977%	1	1,354	-5.000%
2025-12-09	0.8600	0.8600	0.8600	0.8600	-2.273%	3	1,354	-11.628%
2025-11-28	0.8800	0.8800	0.8800	0.8800	+3.529%	2	1,351	-13.636%
2025-11-26	0.8500	0.8500	0.8500	0.8500	+6.250%	8	1,353	-10.588%
2025-11-24	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,353	-5.000%
2025-11-21	0.8000	0.8000	0.8000	0.8000	0.000%	9	1,353	-5.000%
2025-11-18	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,344	-5.000%
2025-11-14	1.0000	1.0000	0.9500	0.9500	-13.636%	2	1,343	-20.000%
2025-11-12	1.1000	1.1000	1.1000	1.1000	+5.769%	5	1,347	-30.909%
2025-11-05	1.0700	1.0700	1.0400	1.0400	-24.088%	22	1,347	-26.923%
2025-10-28	1.3700	1.3700	1.3700	1.3700	+9.600%	1	1,369	-44.526%
2025-10-23	1.2500	1.2500	1.2500	1.2500	+19.048%	473	1,368	-39.200%
2025-10-21	1.0500	1.0500	1.0500	1.0500	0.000%	15	1,120	-27.619%
2025-10-16	1.0500	1.0500	1.0500	1.0500	-1.869%	6	1,105	-27.619%
2025-10-14	1.0300	1.0700	1.0300	1.0700	-4.464%	12	1,105	-28.972%
2025-10-13	1.0500	1.1200	1.0500	1.1200	+6.667%	22	1,099	-32.143%
2025-10-10	1.0500	1.0500	1.0500	1.0500	-19.231%	8	1,105	-27.619%
2025-10-06	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,105	-41.538%
2025-09-24	1.2500	1.2500	1.2500	1.2500	+9.649%	2	1,105	-39.200%
2025-09-17	1.1300	1.1400	1.1300	1.1400	+4.587%	153	1,107	-33.333%
2025-09-15	1.0900	1.0900	1.0900	1.0900	-7.627%	4	1,258	-30.275%
2025-09-12	1.1800	1.1800	1.1800	1.1800	+2.609%	60	1,254	-35.593%
2025-09-11	1.1200	1.1500	1.1200	1.1500	+4.545%	5	1,254	-33.913%
2025-09-10	1.1500	1.1500	1.1000	1.1000	-5.983%	68	1,251	-30.909%
2025-09-09	1.2000	1.2000	1.1500	1.1700	-0.847%	14	1,246	-35.043%
2025-09-08	1.1800	1.1800	1.1800	1.1800	-1.667%	4	1,241	-35.593%
2025-09-04	1.2000	1.2000	1.2000	1.2000	0.000%	4	1,237	-36.667%
2025-09-03	1.2000	1.2000	1.2000	1.2000	0.000%	8	1,233	-36.667%
2025-09-02	1.2100	1.2100	1.2000	1.2000	-3.226%	5	1,231	-36.667%
2025-08-29	1.2300	1.2400	1.2300	1.2400	0.000%	19	1,211	-38.710%
2025-08-27	1.2400	1.2400	1.2400	1.2400	+1.639%	5	1,211	-38.710%
2025-08-26	1.4000	1.4000	1.2100	1.2200	-7.576%	163	1,277	-37.705%
2025-08-25	1.2500	1.3200	1.2500	1.3200	+5.600%	144	1,277	-42.424%
2025-08-22	1.1900	1.2700	1.1900	1.2500	+4.167%	83	1,173	-39.200%
2025-08-21	1.2500	1.2500	1.2000	1.2000	-6.977%	3	1,135	-36.667%
2025-08-20	1.2500	1.2900	1.2500	1.2900	+3.200%	402	1,133	-41.085%
2025-08-18	1.2500	1.2500	1.2500	1.2500	-7.407%	10	734	-39.200%
2025-08-11	1.4500	1.4500	1.3500	1.3500	+2.273%	2	724	-43.704%
2025-08-08	1.3700	1.3700	1.3200	1.3200	-12.000%	2	724	-42.424%
2025-08-06	1.6500	1.6500	1.5000	1.5000	+7.143%	6	724	-49.333%
2025-08-05	1.4000	1.4000	1.4000	1.4000	+7.692%	5	729	-45.714%
2025-08-01	1.4000	1.4000	1.2100	1.3000	-5.109%	29	729	-41.538%
2025-07-31	1.6500	1.6500	1.3500	1.3700	-49.817%	178	725	-44.526%
2025-07-28	2.7200	2.7300	2.7000	2.7300	-17.523%	5	645	-72.161%
2025-07-23	3.2300	3.3100	3.2300	3.3100	+36.214%	7	648	-77.039%
2025-07-22	2.4000	2.4300	2.4000	2.4300	+15.714%	16	649	-68.724%
2025-07-21	2.1500	2.2900	2.1000	2.1000	+9.375%	19	647	-63.810%
2025-07-18	1.9000	1.9200	1.9000	1.9200	-1.538%	3	661	-60.417%
2025-07-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	663	-61.026%
2025-07-15	2.0000	2.0000	2.0000	2.0000	0.000%	3	663	-62.000%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-4.762%	1	660	-62.000%
2025-07-10	2.2500	2.2500	2.1000	2.1000	-19.847%	11	659	-63.810%
2025-07-02	2.6200	2.6200	2.6200	2.6200	+9.167%	5	660	-70.992%
2025-07-01	2.3000	2.4000	2.3000	2.4000	+7.623%	10	660	-68.333%
2025-06-30	2.2300	2.2300	2.2300	2.2300	+6.190%	5	668	-65.919%
2025-06-27	2.3000	2.3000	2.1000	2.1000	-9.483%	20	673	-63.810%
2025-06-24	2.3200	2.3200	2.3200	2.3200	+5.455%	10	659	-67.241%
2025-06-23	2.2100	2.2100	2.2000	2.2000	-11.647%	6	649	-65.455%
2025-06-18	2.4900	2.4900	2.4900	2.4900	+3.750%	1	643	-69.478%
2025-06-16	2.4000	2.4000	2.4000	2.4000	+4.348%	1	643	-68.333%
2025-06-12	2.4500	2.4500	2.3000	2.3000	-11.538%	4	644	-66.957%
2025-06-10	2.6000	2.6000	2.6000	2.6000	+18.182%	3	644	-70.769%
2025-06-06	2.2000	2.2000	2.2000	2.2000	+8.374%	6	644	-65.455%
2025-06-04	2.1000	2.1000	2.0300	2.0300	+0.495%	6	644	-62.562%
2025-06-03	2.1500	2.1500	2.0200	2.0200	+1.000%	10	644	-62.376%
2025-06-02	2.0000	2.0000	2.0000	2.0000	+8.108%	3	639	-62.000%
2025-05-27	1.8500	1.8500	1.8500	1.8500	+14.198%	2	639	-58.919%
2025-05-23	1.5100	1.6200	1.5100	1.6200	+7.285%	50	619	-53.086%
2025-05-22	1.5100	1.5100	1.5100	1.5100	-20.526%	1	619	-49.669%
2025-05-08	1.9000	1.9000	1.9000	1.9000	+2.703%	20	618	-60.000%
2025-05-07	1.8500	1.8500	1.8500	1.8500	0.000%	10	638	-58.919%
2025-05-06	1.6700	1.8500	1.6700	1.8500	+32.143%	50	638	-58.919%
2025-05-02	1.4000	1.4000	1.4000	1.4000	+30.841%	800	619	-45.714%
2025-04-21	1.1000	1.1000	0.9000	1.0700	+25.882%	77	220	-28.972%
2025-04-17	1.3000	1.3000	0.7500	0.8500	+3.659%	7	239	-10.588%
2025-04-16	0.8200	0.8200	0.8200	0.8200	-8.889%	1	239	-7.317%
2025-04-15	1.0000	1.0800	0.9000	0.9000	-10.000%	52	240	-15.556%
2025-04-10	1.0000	1.0000	1.0000	1.0000	+19.048%	1	240	-24.000%
2025-04-09	0.9000	1.0000	0.8400	0.8400	-11.579%	13	239	-9.524%
2025-04-08	1.1000	1.1000	0.9500	0.9500	-1.042%	20	226	-20.000%
2025-04-07	1.0300	1.0400	0.9600	0.9600	-11.111%	101	206	-20.833%
2025-04-04	1.0000	1.0800	1.0000	1.0800	-0.917%	30	105	-29.630%
2025-04-03	1.2000	1.2000	1.0500	1.0900	-24.828%	57	93	-30.275%
2025-04-01	1.5000	1.5000	1.4500	1.4500	-2.027%	20	36	-47.586%
2025-03-28	1.4000	1.5500	1.4000	1.4800	-1.333%	16	16	-48.649%
2025-03-27	1.5000	1.5000	1.5000	1.5000	-9.091%	2	9	-49.333%
2025-03-26	1.6500	1.6500	1.6500	1.6500	-12.698%	3	7	-53.939%
2025-03-21	1.8900	1.8900	1.8900	1.8900	-3.077%	2	4	-59.788%
2025-03-17	1.9500	1.9500	1.9500	1.9500	-39.063%	1	3	-61.026%
2025-03-05	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	-76.250%