Dark

XYZ20260918C105
XYZ Sep 18 2026 105.00 Call (XYZ260918C00105000)
option OPRA

EOD

Aug 5, 2026

0.9400-14.545%(-0.1600)1,039

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3100	1.3100	0.7700	0.9400	-14.545%	1,039	1,295	0.000%
2026-08-04	0.8800	1.1500	0.8800	1.1000	+50.685%	28	615	-14.545%
2026-08-03	0.7200	0.7500	0.7200	0.7300	-27.000%	5	603	+28.767%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	602	-6.000%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+26.667%	1	601	-1.053%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-21.053%	1	601	+25.333%
2026-07-21	0.9200	1.0200	0.9200	0.9500	+3.261%	70	601	-1.053%
2026-07-17	0.9000	0.9300	0.9000	0.9200	-17.117%	4	579	+2.174%
2026-07-16	1.1100	1.1100	1.1100	1.1100	-14.615%	1	579	-15.315%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+51.163%	2	580	-27.692%
2026-07-13	0.9200	0.9200	0.8600	0.8600	0.000%	2	578	+9.302%
2026-07-10	0.8600	0.8600	0.8600	0.8600	-18.095%	2	578	+9.302%
2026-07-06	1.0600	1.0600	1.0500	1.0500	-12.500%	2	576	-10.476%
2026-06-29	1.1800	1.2000	1.1600	1.2000	+14.286%	7	576	-21.667%
2026-06-26	1.0000	1.0500	1.0000	1.0500	-12.500%	2	578	-10.476%
2026-06-24	1.2100	1.2200	1.2000	1.2000	+37.931%	3	577	-21.667%
2026-06-22	0.8700	0.8700	0.8700	0.8700	-1.136%	1	577	+8.046%
2026-06-18	0.9400	0.9400	0.8800	0.8800	-16.190%	7	576	+6.818%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+7.143%	1	576	-10.476%
2026-06-16	1.0800	1.1300	0.9600	0.9800	-2.970%	9	576	-4.082%
2026-06-15	0.9900	1.0100	0.9900	1.0100	+44.286%	7	578	-6.931%
2026-06-10	0.5800	0.7000	0.5800	0.7000	+29.630%	13	578	+34.286%
2026-06-09	0.5400	0.5400	0.5400	0.5400	-27.027%	100	569	+74.074%
2026-06-05	0.8700	0.8700	0.6900	0.7400	-14.943%	3	610	+27.027%
2026-06-03	0.8900	0.8900	0.8400	0.8700	-35.075%	4	610	+8.046%
2026-06-02	1.3400	1.3400	1.3400	1.3400	-19.277%	7	606	-29.851%
2026-06-01	1.4600	1.6600	1.4500	1.6600	+18.571%	15	613	-43.373%
2026-05-29	1.2800	1.4900	1.2800	1.4000	+26.126%	14	611	-32.857%
2026-05-28	1.0300	1.2800	1.0300	1.1100	+11.000%	117	604	-15.315%
2026-05-27	1.0100	1.0100	1.0000	1.0000	+33.333%	6	496	-6.000%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+1.351%	1	491	+25.333%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-11.905%	1	491	+27.027%
2026-05-21	0.8300	0.8400	0.8300	0.8400	-20.000%	2	491	+11.905%
2026-05-20	1.0000	1.0500	1.0000	1.0500	+23.529%	58	491	-10.476%
2026-05-19	0.9500	0.9500	0.8500	0.8500	-14.141%	6	434	+10.588%
2026-05-18	0.8200	1.0000	0.8200	0.9900	-7.477%	11	434	-5.051%
2026-05-15	1.0700	1.0700	1.0700	1.0700	-10.084%	10	434	-12.150%
2026-05-14	1.1900	1.1900	1.1900	1.1900	+19.000%	9	434	-21.008%
2026-05-13	1.0100	1.0100	1.0000	1.0000	-18.699%	2	431	-6.000%
2026-05-12	1.2300	1.2300	1.2300	1.2300	-14.583%	1	431	-23.577%
2026-05-11	1.5000	1.5600	1.4200	1.4400	-23.810%	6	431	-34.722%
2026-05-08	1.6400	1.8900	1.6400	1.8900	+35.971%	20	433	-50.265%
2026-05-07	1.5800	1.5800	1.3900	1.3900	-7.333%	17	448	-32.374%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-8.537%	25	464	-37.333%
2026-05-05	1.5900	1.6800	1.5900	1.6400	-3.529%	11	439	-42.683%
2026-05-04	1.7100	1.7200	1.7000	1.7000	-3.409%	34	438	-44.706%
2026-05-01	1.7100	1.7600	1.7100	1.7600	+2.326%	10	454	-46.591%
2026-04-28	1.7200	1.7200	1.7200	1.7200	-7.527%	1	454	-45.349%
2026-04-27	1.7000	1.8600	1.7000	1.8600	+6.286%	3	453	-49.462%
2026-04-24	1.6900	1.7500	1.6700	1.7500	+0.575%	11	452	-46.286%
2026-04-23	1.7400	1.7400	1.7400	1.7400	-14.706%	2	453	-45.977%
2026-04-22	2.0400	2.0400	2.0400	2.0400	+6.806%	1	453	-53.922%
2026-04-21	2.2600	2.2600	1.9100	1.9100	-4.500%	7	453	-50.785%
2026-04-20	1.8000	2.0000	1.7800	2.0000	+21.951%	32	453	-53.000%
2026-04-17	1.6700	1.7300	1.6400	1.6400	+34.426%	269	449	-42.683%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-2.400%	1	248	-22.951%
2026-04-15	1.1000	1.2500	1.1000	1.2500	+31.579%	4	248	-24.800%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+53.226%	10	248	-1.053%
2026-04-09	0.6200	0.6200	0.6200	0.6200	-11.429%	7	257	+51.613%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+4.478%	1	258	+34.286%
2026-03-30	0.6700	0.6700	0.6700	0.6700	-23.864%	1	259	+40.299%
2026-03-24	0.8800	0.8800	0.8800	0.8800	-13.725%	1	260	+6.818%
2026-03-23	1.0200	1.0200	1.0200	1.0200	-24.444%	1	259	-7.843%
2026-03-12	1.3500	1.3500	1.3500	1.3500	-11.184%	10	258	-30.370%
2026-03-09	1.5200	1.5200	1.5200	1.5200	-17.391%	1	248	-38.158%
2026-03-06	1.8700	1.8700	1.8400	1.8400	+2.222%	3	248	-48.913%
2026-03-05	1.8000	1.8000	1.8000	1.8000	+19.205%	5	247	-47.778%
2026-03-04	1.5100	1.5100	1.5100	1.5100	+0.667%	1	243	-37.748%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+11.940%	1	243	-37.333%
2026-02-27	1.5700	1.5700	1.3000	1.3400	+69.620%	24	243	-29.851%
2026-02-26	0.7800	0.7900	0.7800	0.7900	+2.597%	17	222	+18.987%
2026-02-25	0.7700	0.7700	0.7700	0.7700	+1.316%	1	205	+22.078%
2026-02-17	0.7700	0.7700	0.7600	0.7600	0.000%	2	205	+23.684%
2026-02-13	0.6300	0.7600	0.6300	0.7600	-12.644%	9	198	+23.684%
2026-02-11	0.9100	0.9200	0.8700	0.8700	-11.224%	8	198	+8.046%
2026-02-05	0.9800	0.9800	0.9800	0.9800	-33.784%	51	190	-4.082%
2026-01-30	1.4000	1.4800	1.4000	1.4800	-10.843%	50	191	-36.486%
2026-01-29	1.8000	1.8000	1.6500	1.6600	-17.000%	170	141	-43.373%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+7.527%	1	58	-53.000%
2026-01-27	1.8600	1.8600	1.8600	1.8600	+3.911%	1	57	-49.462%
2026-01-20	1.7900	1.7900	1.7900	1.7900	-34.909%	4	56	-47.486%
2026-01-05	2.4100	2.7500	2.4100	2.7500	+22.222%	4	56	-65.818%
2026-01-02	2.2400	2.2500	2.2400	2.2500	+1.351%	2	58	-58.222%
2025-12-29	2.2200	2.2200	2.2200	2.2200	-10.843%	4	57	-57.658%
2025-12-12	2.4900	2.4900	2.4900	2.4900	+6.410%	1	57	-62.249%
2025-11-25	2.3400	2.3400	2.3400	2.3400	-29.091%	1	58	-59.829%
2025-11-20	3.3000	3.3000	3.3000	3.3000	+45.374%	15	59	-71.515%
2025-11-17	2.2700	2.2700	2.2700	2.2700	-12.692%	30	56	-58.590%
2025-11-13	2.8900	2.8900	2.6000	2.6000	-53.321%	5	86	-63.846%
2025-11-06	5.5700	5.5700	5.5700	5.5700	-4.786%	30	85	-83.124%
2025-11-04	5.8500	5.8500	5.8500	5.8500	-10.687%	1	55	-83.932%
2025-10-31	6.5500	6.5500	6.5500	6.5500	+3.150%	1	55	-85.649%
2025-10-30	6.3500	6.3500	6.3500	6.3500	+1.600%	1	55	-85.197%
2025-10-29	6.2500	6.2500	6.2500	6.2500	-21.581%	1	55	-84.960%
2025-10-27	7.9700	7.9700	7.9700	7.9700	+18.425%	1	55	-88.206%
2025-10-23	6.7300	6.7300	6.7300	6.7300	-0.591%	1	55	-86.033%
2025-10-21	6.7700	6.7700	6.7700	6.7700	+1.045%	1	55	-86.115%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-17.993%	1	54	-85.970%
2025-10-09	8.0500	8.1700	8.0500	8.1700	+11.156%	2	54	-88.494%
2025-10-07	7.3500	7.3500	7.3500	7.3500	+4.552%	9	54	-87.211%
2025-10-06	6.9900	7.1300	6.9100	7.0300	+6.677%	12	54	-86.629%
2025-10-03	6.4600	6.5900	6.4600	6.5900	-7.832%	2	50	-85.736%
2025-08-26	7.1500	7.1500	7.1500	7.1500	+6.716%	3	50	-86.853%
2025-08-22	6.7000	6.7000	6.7000	6.7000	+29.094%	2	49	-85.970%
2025-08-21	5.1900	5.1900	5.1900	5.1900	-16.290%	1	49	-81.888%
2025-08-13	6.2000	6.2000	6.2000	6.2000	+12.727%	1	49	-84.839%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-20.863%	2	49	-82.909%
2025-08-06	6.9500	6.9500	6.9500	6.9500	+6.107%	1	50	-86.475%
2025-08-01	6.5500	6.5500	6.5500	6.5500	-16.561%	3	49	-85.649%
2025-07-30	7.8500	7.8500	7.8500	7.8500	0.000%	3	49	-88.025%
2025-07-29	8.8000	8.8000	7.6400	7.8500	-11.798%	11	57	-88.025%
2025-07-28	9.4500	9.4500	8.9000	8.9000	-1.874%	4	52	-89.438%
2025-07-25	9.0700	9.0700	9.0700	9.0700	+4.253%	1	51	-89.636%
2025-07-21	7.9500	8.7500	7.9500	8.7000	+43.802%	15	51	-89.195%
2025-07-18	6.0500	6.0500	6.0500	6.0500	+0.833%	1	48	-84.463%
2025-07-17	5.9000	6.0000	5.8000	6.0000	+17.647%	3	47	-84.333%
2025-07-16	5.1100	5.1100	5.1000	5.1000	-8.108%	2	46	-81.569%
2025-07-02	5.5500	5.5500	5.5500	5.5500	+16.842%	2	45	-83.063%
2025-06-16	4.7500	4.7500	4.7500	4.7500	+19.347%	3	45	-80.211%
2025-06-13	3.9800	3.9800	3.9800	3.9800	-11.556%	2	42	-76.382%
2025-05-30	4.5000	4.5000	4.5000	4.5000	-5.263%	20	43	-79.111%
2025-05-29	4.7500	4.7500	4.7500	4.7500	0.000%	1	33	-80.211%
2025-05-28	4.7500	4.7500	4.7500	4.7500	0.000%	2	34	-80.211%
2025-05-27	4.9500	4.9500	4.7500	4.7500	+35.714%	13	34	-80.211%
2025-05-15	3.4500	3.5000	3.4500	3.5000	-6.667%	8	27	-73.143%
2025-05-14	3.7300	3.7500	3.7300	3.7500	+7.143%	9	35	-74.933%
2025-05-13	3.0800	3.5000	3.0800	3.5000	+125.806%	2	27	-73.143%
2025-05-02	1.5500	1.5500	1.5500	1.5500	-45.614%	4	26	-39.355%
2025-04-22	2.8600	2.8600	2.8500	2.8500	-13.636%	6	26	-67.018%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+3.125%	3	20	-71.515%
2025-04-10	3.2000	3.2000	3.2000	3.2000	-30.131%	1	20	-70.625%
2025-03-17	4.5800	4.5800	4.5800	4.5800	+8.019%	3	20	-79.476%
2025-03-11	4.2400	4.2400	4.2400	4.2400	-15.200%	1	17	-77.830%
2025-03-10	5.0000	5.0000	5.0000	5.0000	-3.288%	1	17	-81.200%
2025-03-06	5.1700	5.1700	5.1700	5.1700	-3.903%	1	17	-81.818%
2025-03-04	5.3800	5.3800	5.3800	5.3800	-17.863%	1	17	-82.528%
2025-03-03	6.5500	6.5500	6.5500	6.5500	+3.968%	1	16	-85.649%
2025-02-27	6.3000	6.3000	6.3000	6.3000	+1.613%	1	17	-85.079%
2025-02-26	6.1800	6.2000	6.1800	6.2000	+5.983%	4	17	-84.839%
2025-02-25	5.8500	5.8500	5.8500	5.8500	-28.221%	10	4	-83.932%
2025-02-21	9.6500	9.6500	8.1500	8.1500	-45.302%	8	4	-88.466%
2025-02-19	14.9000	14.9000	14.9000	14.9000	0.000%	1	1	-93.691%

.dark-mode .gx2mXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gx2mXG{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918C105XYZ Sep 18 2026 105.00 Call (XYZ260918C00105000)option OPRA

XYZ20260918C105
XYZ Sep 18 2026 105.00 Call (XYZ260918C00105000)
option OPRA