Dark

XXI20270115C5
XXI Jan 15 2027 5.00 Call (XXI270115C00005000)
option OPRA

EOD

Aug 7, 2026

1.00+25.000%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.0000	1.0000	1.0000	1.0000	+25.000%	20	763	0.000%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+8.108%	3	743	+25.000%
2026-08-04	0.8000	0.8000	0.7400	0.7400	-11.905%	40	740	+35.135%
2026-08-03	0.8000	1.0000	0.8000	0.8400	+12.000%	14	710	+19.048%
2026-07-31	0.7000	0.7500	0.7000	0.7500	0.000%	52	707	+33.333%
2026-07-29	0.7500	0.7500	0.7500	0.7500	0.000%	1	695	+33.333%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-28.571%	90	694	+33.333%
2026-07-27	1.0500	1.0500	1.0500	1.0500	+16.667%	30	604	-4.762%
2026-07-24	0.7000	0.9000	0.7000	0.9000	+5.882%	12	574	+11.111%
2026-07-23	1.0300	1.0300	0.8500	0.8500	-22.727%	65	584	+17.647%
2026-07-22	1.1000	1.1000	1.1000	1.1000	+10.000%	7	519	-9.091%
2026-07-21	0.9000	1.0000	0.7300	1.0000	-23.077%	135	512	0.000%
2026-07-20	1.3000	1.3000	1.2700	1.3000	+4.000%	6	380	-23.077%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+4.167%	1	375	-20.000%
2026-07-13	1.3500	1.3500	1.2000	1.2000	-9.774%	9	374	-16.667%
2026-07-08	1.3300	1.3300	1.3300	1.3300	-5.000%	1	365	-24.812%
2026-07-07	1.5000	1.5000	1.4000	1.4000	-11.950%	8	366	-28.571%
2026-07-06	1.5900	1.5900	1.5900	1.5900	-5.357%	1	358	-37.107%
2026-07-02	1.6700	1.6800	1.6700	1.6800	+52.727%	5	360	-40.476%
2026-06-30	1.2500	1.2500	1.1000	1.1000	-18.519%	7	360	-9.091%
2026-06-29	1.5000	1.5000	1.3500	1.3500	-3.571%	10	354	-25.926%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-8.497%	1	349	-28.571%
2026-06-18	1.4500	1.5300	1.3900	1.5300	-25.366%	12	352	-34.641%
2026-06-15	2.0000	2.0500	1.9900	2.0500	+13.889%	6	352	-51.220%
2026-06-12	1.8000	1.8000	1.8000	1.8000	+16.129%	2	352	-44.444%
2026-06-11	1.5500	1.5500	1.5500	1.5500	0.000%	1	352	-35.484%
2026-06-10	1.5000	1.6000	1.5000	1.5500	-3.125%	6	351	-35.484%
2026-06-09	1.6500	1.7200	1.5800	1.6000	-11.111%	148	345	-37.500%
2026-06-08	1.7200	1.8000	1.7000	1.8000	+5.882%	10	226	-44.444%
2026-06-05	1.8500	2.0000	1.7000	1.7000	-24.107%	46	229	-41.176%
2026-06-04	2.2400	2.2400	2.2400	2.2400	-1.754%	12	201	-55.357%
2026-06-03	2.2800	2.2800	2.2800	2.2800	-4.202%	4	201	-56.140%
2026-06-02	2.2000	2.3800	2.2000	2.3800	-16.491%	4	197	-57.983%
2026-06-01	2.8400	2.8500	2.5500	2.8500	+3.636%	12	194	-64.912%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-16.667%	1	191	-63.636%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+10.000%	1	191	-69.697%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-18.919%	1	191	-66.667%
2026-05-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	191	-72.973%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+4.225%	10	191	-72.973%
2026-05-13	3.5500	3.5500	3.5500	3.5500	+1.429%	1	182	-71.831%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-15.663%	24	182	-71.429%
2026-05-06	4.1500	4.1500	4.1500	4.1500	-0.718%	1	186	-75.904%
2026-05-04	4.2000	4.2000	4.1800	4.1800	+1.951%	2	186	-76.077%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+9.626%	1	187	-75.610%
2026-04-30	3.4000	3.7400	3.4000	3.7400	+14.373%	11	187	-73.262%
2026-04-29	3.0800	3.3000	3.0800	3.2700	+5.484%	5	186	-69.419%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-6.061%	1	189	-67.742%
2026-04-27	3.3000	3.3000	3.3000	3.3000	0.000%	2	190	-69.697%
2026-04-23	3.4000	3.4000	3.3000	3.3000	-1.493%	3	189	-69.697%
2026-04-22	3.3500	3.3500	3.3500	3.3500	+13.176%	10	187	-70.149%
2026-04-15	2.9600	2.9600	2.9600	2.9600	+7.636%	3	177	-66.216%
2026-04-14	2.9000	2.9500	2.7500	2.7500	+17.521%	28	174	-63.636%
2026-04-09	2.4000	2.4000	2.3400	2.3400	+1.739%	23	147	-57.265%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+9.524%	5	124	-56.522%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-7.489%	1	124	-52.381%
2026-03-26	2.5500	2.5500	2.2700	2.2700	-7.347%	2	124	-55.947%
2026-03-23	2.9900	2.9900	2.4500	2.4500	+1.240%	2	123	-59.184%
2026-03-19	2.4200	2.4200	2.4200	2.4200	-13.571%	1	124	-58.678%
2026-03-18	2.9000	2.9000	2.8000	2.8000	-3.448%	4	124	-64.286%
2026-03-17	2.9000	2.9000	2.9000	2.9000	+3.571%	2	120	-65.517%
2026-03-16	2.8000	2.8000	2.8000	2.8000	+12.000%	1	118	-64.286%
2026-03-13	2.5000	2.5000	2.5000	2.5000	0.000%	10	117	-60.000%
2026-03-12	2.5000	2.5000	2.4700	2.5000	-10.714%	25	107	-60.000%
2026-03-10	2.7600	2.8000	2.7600	2.8000	+12.000%	4	105	-64.286%
2026-03-09	2.4100	2.5000	2.4100	2.5000	+3.306%	5	101	-60.000%
2026-03-05	2.4800	2.4800	2.4000	2.4200	-1.626%	46	104	-58.678%
2026-03-04	2.4500	2.4600	2.4500	2.4600	+23.000%	11	104	-59.350%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+8.696%	2	106	-50.000%
2026-02-27	2.0500	2.0500	1.8400	1.8400	-19.651%	16	104	-45.652%
2026-02-26	2.2900	2.2900	2.2900	2.2900	-1.293%	2	92	-56.332%
2026-02-25	2.2400	2.3200	2.2400	2.3200	+24.064%	3	90	-56.897%
2026-02-24	1.8700	1.8700	1.8700	1.8700	-16.889%	50	90	-46.524%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-7.787%	1	54	-55.556%
2026-02-18	2.5000	2.5000	2.4400	2.4400	+1.667%	2	53	-59.016%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-6.250%	1	50	-58.333%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+26.108%	4	50	-60.938%
2026-02-05	2.1700	2.1700	2.0300	2.0300	-28.772%	4	46	-50.739%
2026-02-03	2.5000	2.8500	2.5000	2.8500	-20.833%	2	48	-64.912%
2026-02-02	3.5100	3.6000	3.5100	3.6000	+12.500%	8	48	-72.222%
2026-01-29	3.5000	3.5000	3.2000	3.2000	-17.949%	2	40	-68.750%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-15.217%	4	40	-74.359%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+31.429%	2	36	-78.261%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-28.571%	4	34	-71.429%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+4.255%	1	38	-79.592%
2026-01-02	5.5000	5.5000	4.7000	4.7000	-18.966%	7	37	-78.723%
2025-12-15	6.1000	6.1000	5.8000	5.8000	-14.706%	7	30	-82.759%
2025-12-12	6.8000	6.8000	6.8000	6.8000	0.000%	1	23	-85.294%
2025-12-11	6.8300	7.0000	6.6000	6.8000	-2.857%	8	22	-85.294%
2025-12-10	7.0000	7.4000	7.0000	7.0000	0.000%	12	14	-85.714%

.dark-mode .l3kQ3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3kQ3B{ color: #333333; background-color: white; border: 2px solid #333333; }XXI20270115C5XXI Jan 15 2027 5.00 Call (XXI270115C00005000)option OPRA

XXI20270115C5
XXI Jan 15 2027 5.00 Call (XXI270115C00005000)
option OPRA