Dark

XXI20280121C5
XXI Jan 21 2028 5.00 Call (XXI280121C00005000)
option OPRA

EOD

Aug 10, 2026

1.75-2.778%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7800	1.7800	1.7500	1.7500	-2.778%	4	2,557	0.000%
2026-08-07	2.0000	2.0000	1.7000	1.8000	+24.138%	16	2,553	-2.778%
2026-08-05	1.4500	1.4500	1.4500	1.4500	-12.121%	2	2,537	+20.690%
2026-08-04	1.8000	1.8000	1.6000	1.6500	0.000%	13	2,539	+6.061%
2026-08-03	1.5100	1.6500	1.5000	1.6500	+6.452%	109	2,526	+6.061%
2026-07-31	1.6500	1.6500	1.5000	1.5500	-8.824%	18	2,427	+12.903%
2026-07-30	1.7000	1.7000	1.7000	1.7000	+14.094%	25	2,409	+2.941%
2026-07-29	1.6500	1.7000	1.4900	1.4900	-11.834%	34	2,434	+17.450%
2026-07-28	1.8000	1.8000	1.4900	1.6900	-15.500%	556	2,466	+3.550%
2026-07-27	1.7500	2.0000	1.7500	2.0000	+17.647%	2	2,676	-12.500%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-5.556%	12	2,676	+2.941%
2026-07-23	2.0000	2.0000	1.8000	1.8000	-12.195%	28	2,665	-2.778%
2026-07-22	2.0000	2.3000	2.0000	2.0500	+9.626%	108	2,636	-14.634%
2026-07-21	1.9500	2.0000	1.5000	1.8700	-16.889%	562	2,731	-6.417%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-4.255%	1	2,350	-22.222%
2026-07-17	2.2500	2.3500	2.2500	2.3500	+6.818%	16	2,349	-25.532%
2026-07-15	2.5000	2.5000	2.2000	2.2000	0.000%	2	2,333	-20.455%
2026-07-13	2.5000	2.5000	2.2000	2.2000	-4.348%	4	2,333	-20.455%
2026-07-10	2.3500	2.3500	2.3000	2.3000	-2.128%	3	2,329	-23.913%
2026-07-08	2.4000	2.4000	2.3500	2.3500	0.000%	3	2,326	-25.532%
2026-07-07	2.3500	2.3500	2.3500	2.3500	-6.000%	2	2,323	-25.532%
2026-07-06	2.4000	2.5000	2.4000	2.5000	-1.961%	5	2,321	-30.000%
2026-07-02	2.8000	2.8000	2.5500	2.5500	+15.909%	22	2,298	-31.373%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+10.000%	2	2,298	-20.455%
2026-06-30	2.4000	2.4000	1.9700	2.0000	-14.894%	80	2,296	-12.500%
2026-06-29	2.3400	2.3500	2.2400	2.3500	+4.444%	84	2,217	-25.532%
2026-06-26	2.3500	2.4000	2.2500	2.2500	+4.651%	89	2,293	-22.222%
2026-06-25	2.3000	2.3000	2.1500	2.1500	-12.245%	15	2,204	-18.605%
2026-06-24	2.5000	2.6500	2.4500	2.4500	+0.823%	5	2,189	-28.571%
2026-06-18	2.5100	2.5500	2.4200	2.4300	-19.000%	7	2,177	-27.984%
2026-06-15	2.9000	3.1000	2.9000	3.0000	+7.143%	6	2,177	-41.667%
2026-06-11	2.4500	2.8000	2.4500	2.8000	+15.226%	12	2,177	-37.500%
2026-06-10	2.5100	2.5100	2.4000	2.4300	-6.538%	33	2,165	-27.984%
2026-06-09	2.7000	2.7500	2.5000	2.6000	-5.455%	44	2,132	-32.692%
2026-06-08	3.0000	3.0000	2.7500	2.7500	+12.245%	45	2,108	-36.364%
2026-06-05	2.6500	3.5000	2.4500	2.4500	-16.949%	55	2,063	-28.571%
2026-06-04	3.1400	3.2100	2.9000	2.9500	-8.951%	28	2,040	-40.678%
2026-06-03	3.0000	3.2400	3.0000	3.2400	+2.532%	8	2,019	-45.988%
2026-06-02	3.6000	3.6000	3.0700	3.1600	-12.222%	17	2,022	-44.620%
2026-06-01	3.7000	3.8000	3.6000	3.6000	-7.692%	31	2,026	-51.389%
2026-05-29	3.8500	4.0500	3.7000	3.9000	+3.723%	82	2,027	-55.128%
2026-05-28	4.1000	4.1000	3.7100	3.7600	-3.590%	41	1,955	-53.457%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+1.828%	3	1,917	-55.128%
2026-05-26	4.0000	4.0000	3.8300	3.8300	-4.250%	2	1,914	-54.308%
2026-05-22	4.1500	4.1500	4.0000	4.0000	+2.041%	3	1,913	-56.250%
2026-05-21	4.0000	4.0000	3.9200	3.9200	+3.158%	5	1,914	-55.357%
2026-05-19	4.0000	4.0000	3.8000	3.8000	-5.000%	4	1,914	-53.947%
2026-05-18	4.1400	4.2000	4.0000	4.0000	-2.439%	5	1,914	-56.250%
2026-05-15	4.2000	4.2000	4.1000	4.1000	-8.482%	11	1,914	-57.317%
2026-05-12	4.5000	4.5000	4.3500	4.4800	-4.069%	7	1,908	-60.938%
2026-05-11	4.7300	4.8000	4.5900	4.6700	+3.778%	14	1,908	-62.527%
2026-05-08	4.5400	4.5400	4.5000	4.5000	+10.294%	4	1,908	-61.111%
2026-05-07	4.1900	4.1900	4.0800	4.0800	-9.333%	2	1,905	-57.108%
2026-05-06	5.0000	5.0000	4.5000	4.5000	-13.462%	10	1,906	-61.111%
2026-05-05	5.3000	5.3000	5.1200	5.2000	+7.884%	21	1,912	-66.346%
2026-05-04	4.8200	4.8200	4.8200	4.8200	-3.600%	10	1,891	-63.693%
2026-05-01	4.8000	5.0000	4.8000	5.0000	+12.360%	10	1,873	-65.000%
2026-04-30	4.3000	5.0000	3.7000	4.4500	+8.537%	4	1,873	-60.674%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-2.381%	7	1,871	-57.317%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-2.098%	2	1,866	-58.333%
2026-04-22	4.2800	4.2900	4.0000	4.2900	+15.946%	51	1,864	-59.207%
2026-04-21	3.9000	4.0000	3.7000	3.7000	-7.500%	12	1,884	-52.703%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-9.091%	3	1,884	-56.250%
2026-04-17	4.0000	5.0000	4.0000	4.4000	+15.789%	23	1,886	-60.227%
2026-04-16	3.3000	3.8000	3.3000	3.8000	+5.556%	2	1,869	-53.947%
2026-04-14	3.6900	3.6900	3.6000	3.6000	+2.857%	18	1,870	-51.389%
2026-04-10	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,852	-50.000%
2026-04-09	2.9300	3.2000	2.9300	3.1000	+6.897%	200	1,851	-43.548%
2026-04-07	2.8000	2.9000	2.8000	2.9000	-3.333%	13	1,657	-39.655%
2026-04-06	3.0400	3.0400	3.0000	3.0000	+1.351%	28	1,644	-41.667%
2026-04-02	2.5000	2.9600	2.5000	2.9600	+5.714%	8	1,639	-40.878%
2026-04-01	3.0300	3.0300	2.7500	2.8000	-9.091%	82	1,639	-37.500%
2026-03-31	4.6000	4.6000	2.8000	3.0800	+2.667%	14	1,562	-43.182%
2026-03-30	3.0500	3.2000	3.0000	3.0000	+1.695%	306	1,553	-41.667%
2026-03-27	2.9000	3.4500	2.7000	2.9500	+9.259%	197	1,250	-40.678%
2026-03-26	3.3000	3.3000	2.7000	2.7000	-15.625%	71	1,053	-35.185%
2026-03-24	3.7000	3.7000	2.9000	3.2000	-5.882%	33	984	-45.313%
2026-03-23	3.6000	3.6000	3.4000	3.4000	0.000%	7	968	-48.529%
2026-03-20	3.4000	3.4200	3.4000	3.4000	-2.857%	16	966	-48.529%
2026-03-19	3.5000	3.5000	3.5000	3.5000	0.000%	2	970	-50.000%
2026-03-18	3.3000	3.5800	2.8000	3.5000	+1.449%	83	968	-50.000%
2026-03-17	3.5000	3.6000	3.4200	3.4500	-0.576%	45	889	-49.275%
2026-03-16	3.5000	3.5500	3.3500	3.4700	+8.438%	124	845	-49.568%
2026-03-12	3.6000	3.6000	3.2000	3.2000	0.000%	5	889	-45.313%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+5.263%	2	884	-45.313%
2026-03-06	3.0400	3.0400	3.0400	3.0400	+6.667%	1	882	-42.434%
2026-03-05	2.8000	3.2000	2.8000	2.8500	-10.938%	9	881	-38.596%
2026-03-04	3.1000	3.5700	3.0900	3.2000	+14.286%	23	872	-45.313%
2026-03-03	2.7000	2.8000	2.7000	2.8000	-6.667%	3	860	-37.500%
2026-03-02	2.4500	3.0000	2.4500	3.0000	+11.111%	14	857	-41.667%
2026-02-27	2.7000	2.7000	2.7000	2.7000	0.000%	7	843	-35.185%
2026-02-26	2.7500	2.7500	2.7000	2.7000	-18.182%	5	836	-35.185%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+26.923%	2	829	-46.970%
2026-02-24	2.9000	2.9000	2.6000	2.6000	-5.109%	38	829	-32.692%
2026-02-23	2.7400	2.7400	2.7400	2.7400	-8.667%	1	797	-36.131%
2026-02-20	3.1000	3.1000	2.9000	3.0000	+3.448%	20	796	-41.667%
2026-02-18	3.3500	3.3500	2.9000	2.9000	-1.695%	14	783	-39.655%
2026-02-17	2.9500	2.9500	2.9500	2.9500	0.000%	1	771	-40.678%
2026-02-13	2.9000	3.0000	2.9000	2.9500	+5.357%	16	754	-40.678%
2026-02-12	2.8000	2.8000	2.8000	2.8000	0.000%	5	754	-37.500%
2026-02-11	2.7500	2.8500	2.7500	2.8000	-6.667%	3	749	-37.500%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+3.448%	1	746	-41.667%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-10.217%	5	745	-39.655%
2026-02-06	3.2000	3.2300	3.0000	3.2300	+13.333%	9	740	-45.820%
2026-02-05	3.8000	3.8000	2.6500	2.8500	-1.384%	148	732	-38.596%
2026-02-04	3.6000	3.6000	2.0600	2.8900	-12.424%	8	586	-39.446%
2026-02-03	3.8000	3.8000	3.3000	3.3000	-17.085%	11	582	-46.970%
2026-02-02	4.1000	4.1000	3.8000	3.9800	-0.500%	15	573	-56.030%
2026-01-30	4.4000	4.4000	4.0000	4.0000	0.000%	2	565	-56.250%
2026-01-29	4.5000	4.5000	4.0000	4.0000	-20.000%	12	564	-56.250%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+11.111%	1	552	-65.000%
2026-01-23	4.2000	4.5000	4.2000	4.5000	-4.459%	3	551	-61.111%
2026-01-21	5.0000	5.0000	4.6000	4.7100	+2.391%	4	549	-62.845%
2026-01-20	5.0000	5.1900	4.2000	4.6000	-13.208%	22	549	-61.957%
2026-01-15	5.7200	5.7200	5.3000	5.3000	+2.119%	7	534	-66.981%
2026-01-14	5.8000	6.0000	5.1900	5.1900	-3.889%	213	527	-66.281%
2026-01-13	5.0000	5.5000	5.0000	5.4000	0.000%	9	330	-67.593%
2026-01-12	5.4800	5.4800	5.2000	5.4000	+8.000%	22	331	-67.593%
2026-01-09	4.9000	5.0000	4.9000	5.0000	-3.846%	3	309	-65.000%
2026-01-08	5.0000	5.2000	5.0000	5.2000	+4.000%	3	306	-66.346%
2026-01-07	5.1000	5.8000	4.9000	5.0000	-9.091%	12	303	-65.000%
2026-01-06	4.9000	5.7500	4.9000	5.5000	-1.786%	4	291	-68.182%
2026-01-05	5.3000	5.6000	5.3000	5.6000	+12.000%	7	277	-68.750%
2025-12-31	5.0000	5.0000	5.0000	5.0000	0.000%	5	277	-65.000%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+11.111%	4	277	-65.000%
2025-12-29	5.0000	5.6500	4.5000	4.5000	-22.414%	13	273	-61.111%
2025-12-23	6.2000	6.2000	5.0000	5.8000	+1.754%	16	260	-69.828%
2025-12-22	5.8000	5.8000	5.7000	5.7000	-12.308%	7	246	-69.298%
2025-12-19	6.2300	6.5000	5.8000	6.5000	+8.333%	8	245	-73.077%
2025-12-18	6.0000	6.0000	5.8400	6.0000	+3.448%	3	239	-70.833%
2025-12-17	6.1000	6.1000	5.8000	5.8000	0.000%	14	237	-69.828%
2025-12-15	6.7000	6.9000	5.8000	5.8000	-17.143%	81	223	-69.828%
2025-12-12	7.5000	8.8000	7.0000	7.0000	0.000%	9	212	-75.000%
2025-12-11	7.0000	7.0000	7.0000	7.0000	-4.110%	10	203	-75.000%
2025-12-10	10.0000	10.0000	7.3000	7.3000	-2.667%	118	193	-76.027%
2025-12-09	7.5500	7.5500	7.5000	7.5000	0.000%	11	76	-76.667%

.dark-mode .j0nz1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0nz1M{ color: #333333; background-color: white; border: 2px solid #333333; }XXI20280121C5XXI Jan 21 2028 5.00 Call (XXI280121C00005000)option OPRA

XXI20280121C5
XXI Jan 21 2028 5.00 Call (XXI280121C00005000)
option OPRA