Dark

XRX20271217C7
XRX Dec 17 2027 7.00 Call (XRX271217C00007000)
option OPRA

EOD

Sep 25, 2026

0.5500+10.000%(+0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5500	0.5500	0.5500	0.5500	+10.000%	25	1,749	0.000%
2026-09-24	0.5000	0.5000	0.5000	0.5000	-9.091%	11	1,774	+10.000%
2026-09-22	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,774	0.000%
2026-09-21	0.6000	0.6000	0.5500	0.5500	0.000%	3	1,774	0.000%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-15.385%	9	1,775	0.000%
2026-09-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,775	-15.385%
2026-09-15	0.5500	0.6000	0.5500	0.6000	+1.695%	13	1,774	-8.333%
2026-09-14	0.5600	0.6900	0.5600	0.5900	-4.839%	30	1,774	-6.780%
2026-09-11	0.6600	0.6600	0.6200	0.6200	-7.463%	10	1,745	-11.290%
2026-09-08	0.6700	0.6700	0.6700	0.6700	-4.286%	6	1,743	-17.910%
2026-09-04	0.7500	0.7500	0.6000	0.7000	0.000%	9	1,739	-21.429%
2026-09-03	0.6500	0.7000	0.6500	0.7000	+16.667%	29	1,739	-21.429%
2026-08-31	0.5600	0.6000	0.5600	0.6000	+20.000%	5	1,738	-8.333%
2026-08-27	0.5200	0.5200	0.5000	0.5000	0.000%	3	1,738	+10.000%
2026-08-26	0.5500	0.5500	0.5000	0.5000	-9.091%	26	1,739	+10.000%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,739	0.000%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-3.846%	20	1,739	+10.000%
2026-08-17	0.5000	0.5200	0.5000	0.5200	-11.864%	7	1,722	+5.769%
2026-08-14	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,722	-6.780%
2026-08-12	0.6000	0.6000	0.6000	0.6000	0.000%	11	1,721	-8.333%
2026-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	200	1,721	-8.333%
2026-08-07	0.6300	0.6300	0.6000	0.6000	-14.286%	11	1,521	-8.333%
2026-08-06	0.7000	0.7000	0.7000	0.7000	+9.375%	5	1,511	-21.429%
2026-08-05	0.8000	0.8000	0.6400	0.6400	-1.538%	101	1,511	-14.063%
2026-08-04	0.6700	0.6700	0.6500	0.6500	+8.333%	31	1,411	-15.385%
2026-08-03	0.7000	0.7000	0.6000	0.6000	-7.692%	3	1,410	-8.333%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-13.333%	6	1,411	-15.385%
2026-07-30	0.7500	0.8000	0.6800	0.7500	+150.000%	14	1,411	-26.667%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-33.333%	4	1,398	+83.333%
2026-07-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,398	+22.222%
2026-07-08	0.4500	0.4500	0.4500	0.4500	-13.462%	5	1,397	+22.222%
2026-07-07	0.4900	0.5200	0.4900	0.5200	+20.930%	2	1,392	+5.769%
2026-07-02	0.6100	0.6800	0.4300	0.4300	-20.370%	6	1,392	+27.907%
2026-07-01	0.5400	0.5400	0.5400	0.5400	+3.846%	1	1,392	+1.852%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-8.772%	253	1,392	+5.769%
2026-06-26	0.5600	0.5700	0.5600	0.5700	+3.636%	10	1,241	-3.509%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-3.509%	5	1,251	0.000%
2026-06-18	0.5900	0.6000	0.5700	0.5700	-18.571%	13	1,278	-3.509%
2026-06-17	0.8100	0.8100	0.7000	0.7000	+16.667%	60	1,278	-21.429%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	20	1,278	-8.333%
2026-06-10	0.6500	0.7000	0.6500	0.7000	+4.478%	1,050	1,288	-21.429%
2026-06-09	0.9000	0.9000	0.6700	0.6700	-25.556%	53	1,756	-17.910%
2026-06-08	0.9500	0.9500	0.7300	0.9000	+16.883%	1,080	1,708	-38.889%
2026-06-05	0.7700	0.7700	0.7700	0.7700	-9.412%	1	941	-28.571%
2026-06-04	0.8500	0.8500	0.8500	0.8500	+21.429%	1	941	-35.294%
2026-06-02	0.8500	0.8500	0.7000	0.7000	-4.110%	280	941	-21.429%
2026-06-01	0.7500	0.7500	0.7300	0.7300	-8.750%	77	780	-24.658%
2026-05-29	0.7500	0.8300	0.7500	0.8000	+6.667%	325	780	-31.250%
2026-05-27	0.7500	0.9900	0.7500	0.7500	+5.634%	23	497	-26.667%
2026-05-26	0.7500	0.8600	0.7000	0.7100	+29.091%	67	485	-22.535%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-8.333%	1	456	0.000%
2026-05-14	0.6000	0.6500	0.5100	0.6000	0.000%	59	457	-8.333%
2026-05-13	0.6700	0.6700	0.6000	0.6000	-7.692%	53	405	-8.333%
2026-05-08	0.7700	0.7700	0.6500	0.6500	+18.182%	3	405	-15.385%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-1.786%	1	404	0.000%
2026-05-06	0.5600	0.5600	0.5600	0.5600	-6.667%	4	403	-1.786%
2026-05-05	0.6000	0.6100	0.5300	0.6000	-20.000%	16	403	-8.333%
2026-05-04	0.7000	0.7500	0.6500	0.7500	+25.000%	107	394	-26.667%
2026-05-01	0.4000	0.6000	0.4000	0.6000	+50.000%	143	158	-8.333%
2026-04-30	0.3000	0.4000	0.3000	0.4000	+100.000%	18	158	+37.500%
2026-04-22	0.2000	0.2000	0.2000	0.2000	0.000%	5	149	+175.000%
2026-04-20	0.2000	0.2000	0.1500	0.2000	-20.000%	87	147	+175.000%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+108.333%	50	120	+120.000%
2026-04-09	0.1000	0.1200	0.1000	0.1200	-60.000%	13	70	+358.333%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+30.435%	1	64	+83.333%
2026-03-10	0.2300	0.2300	0.2300	0.2300	+35.294%	1	64	+139.130%
2026-02-19	0.1700	0.1700	0.1700	0.1700	-43.333%	1	64	+223.529%
2026-02-18	0.3000	0.3000	0.2900	0.3000	+200.000%	64	64	+83.333%
2026-02-17	0.1000	0.1000	0.1000	0.1000	-75.000%	1	1	+450.000%
2026-02-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	234	+37.500%
2026-01-21	0.3900	0.4000	0.3900	0.4000	-11.111%	2	235	+37.500%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-23.729%	24	233	+22.222%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+5.357%	1	211	-6.780%
2026-01-12	0.5600	0.5600	0.5600	0.5600	+1.818%	1	212	-1.786%
2025-12-30	0.5500	0.5500	0.5500	0.5500	0.000%	1	212	0.000%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-8.333%	3	211	0.000%
2025-12-19	0.6000	0.6000	0.6000	0.6000	0.000%	10	211	-8.333%
2025-12-18	0.6000	0.6000	0.6000	0.6000	-1.639%	1	201	-8.333%
2025-12-16	0.6100	0.6100	0.6100	0.6100	+10.909%	2	200	-9.836%
2025-12-15	0.5500	0.5500	0.5000	0.5500	+10.000%	5	200	0.000%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	196	+10.000%
2025-12-04	0.5000	0.5500	0.5000	0.5500	+7.843%	26	195	0.000%
2025-11-21	0.5400	0.5400	0.5100	0.5100	-15.000%	11	176	+7.843%
2025-11-19	0.5500	0.6000	0.5500	0.6000	-28.571%	5	174	-8.333%
2025-11-06	0.8400	0.8400	0.8400	0.8400	-6.667%	20	174	-34.524%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+3.448%	2	154	-38.889%
2025-10-08	0.8400	0.8700	0.8400	0.8700	-7.447%	40	152	-36.782%
2025-10-07	0.9100	0.9400	0.9100	0.9400	+17.500%	2	115	-41.489%
2025-10-01	0.8000	0.8000	0.8000	0.8000	0.000%	3	115	-31.250%
2025-09-25	0.8000	0.8000	0.8000	0.8000	-11.111%	12	115	-31.250%
2025-09-23	0.9000	0.9100	0.9000	0.9000	+20.000%	43	127	-38.889%
2025-09-15	0.7100	0.7500	0.7100	0.7500	-2.597%	6	99	-26.667%
2025-09-11	0.7700	0.7700	0.7600	0.7700	-3.750%	21	102	-28.571%
2025-09-10	0.8000	0.8000	0.8000	0.8000	0.000%	3	102	-31.250%
2025-09-08	0.8000	0.8000	0.8000	0.8000	0.000%	3	103	-31.250%
2025-09-02	0.8000	0.8000	0.8000	0.8000	-11.111%	5	100	-31.250%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+16.883%	1	96	-38.889%
2025-08-27	0.7700	0.7700	0.7700	0.7700	-8.333%	31	95	-28.571%
2025-08-26	0.8400	0.8400	0.8400	0.8400	+16.667%	17	95	-34.524%
2025-08-25	0.7000	0.7300	0.7000	0.7200	+2.857%	120	95	-23.611%
2025-08-22	0.7900	0.8700	0.7000	0.7000	-12.500%	65	200	-21.429%
2025-08-21	0.8000	0.8000	0.8000	0.8000	-11.111%	10	208	-31.250%
2025-08-19	0.9000	0.9000	0.9000	0.9000	-5.263%	10	208	-38.889%
2025-08-15	0.6000	0.9500	0.6000	0.9500	-5.000%	3	208	-42.105%
2025-08-13	1.0000	1.0000	1.0000	1.0000	+17.647%	1	208	-45.000%
2025-08-07	0.9500	0.9500	0.8500	0.8500	-7.609%	15	207	-35.294%
2025-08-05	0.9300	0.9400	0.9100	0.9200	+2.222%	37	200	-40.217%
2025-08-04	0.8500	1.0000	0.8500	0.9000	+7.143%	22	200	-38.889%
2025-08-01	0.8900	0.8900	0.8400	0.8400	-6.667%	21	198	-34.524%
2025-07-31	1.1000	1.1000	0.8000	0.9000	-41.935%	187	200	-38.889%
2025-07-30	1.5500	1.5500	1.5500	1.5500	-6.061%	2	91	-64.516%
2025-07-29	1.8800	1.8800	1.6500	1.6500	-19.512%	7	91	-66.667%
2025-07-25	2.0500	2.0500	2.0500	2.0500	-12.017%	1	96	-73.171%
2025-07-23	2.3300	2.3300	2.3300	2.3300	+33.143%	1	96	-76.395%
2025-07-22	1.7000	1.7500	1.7000	1.7500	+40.000%	9	95	-68.571%
2025-07-21	1.2500	1.2500	1.2500	1.2500	0.000%	2	92	-56.000%
2025-07-18	1.2500	1.2500	1.2500	1.2500	-6.716%	1	90	-56.000%
2025-07-16	1.2500	1.3400	1.2400	1.3400	+4.688%	10	89	-58.955%
2025-07-15	1.4000	1.4000	1.1800	1.2800	-8.571%	29	85	-57.031%
2025-07-11	1.4000	1.4000	1.4000	1.4000	-6.667%	3	61	-60.714%
2025-07-10	1.6000	1.6000	1.5000	1.5000	-5.063%	10	64	-63.333%
2025-07-09	1.5800	1.5800	1.5800	1.5800	-5.952%	1	68	-65.190%
2025-07-07	1.7000	1.7000	1.6800	1.6800	+8.387%	2	68	-67.262%
2025-06-30	1.5500	1.5500	1.5500	1.5500	-7.738%	5	66	-64.516%
2025-06-24	1.6100	1.6800	1.6100	1.6800	+5.000%	3	61	-67.262%
2025-06-23	1.5900	1.6000	1.5500	1.6000	-3.030%	11	59	-65.625%
2025-06-20	1.6500	1.6500	1.6500	1.6500	-5.714%	2	48	-66.667%
2025-06-18	1.7500	1.7500	1.7500	1.7500	0.000%	3	44	-68.571%
2025-06-13	1.7500	1.7500	1.7500	1.7500	+6.061%	2	44	-68.571%
2025-06-12	1.6000	1.6500	1.6000	1.6500	-14.508%	25	44	-66.667%
2025-06-11	1.9300	1.9300	1.9300	1.9300	+6.630%	1	24	-71.503%
2025-06-10	1.8100	1.8100	1.8100	1.8100	+24.828%	2	24	-69.613%
2025-06-06	1.4500	1.4500	1.4500	1.4500	-4.605%	10	24	-62.069%
2025-06-03	1.3300	1.5200	1.3300	1.5200	+10.145%	7	19	-63.816%
2025-05-08	0.7000	1.3800	0.7000	1.3800	+119.048%	8	16	-60.145%
2025-04-07	0.6300	0.6300	0.6300	0.6300	-16.000%	1	17	-12.698%
2025-04-03	0.7900	0.7900	0.7500	0.7500	-26.471%	7	17	-26.667%
2025-03-28	1.0200	1.0200	1.0200	1.0200	-2.857%	2	11	-46.078%
2025-03-27	1.0500	1.0500	1.0500	1.0500	-1.869%	1	10	-47.619%
2025-03-25	1.0700	1.0700	1.0700	1.0700	-7.759%	4	9	-48.598%
2025-03-24	0.9400	1.1600	0.9400	1.1600	-27.500%	2	5	-52.586%
2025-03-13	1.6000	1.6000	1.6000	1.6000	-11.111%	1	2	-65.625%
2025-03-05	1.8500	1.8500	1.8000	1.8000	0.000%	2	2	-69.444%