Dark

XYZ20260918C50
XYZ Sep 18 2026 50.00 Call (XYZ260918C00050000)
option OPRA

EOD

Jul 28, 2026

33.10+4.913%(+1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	33.0000	33.1000	33.0000	33.1000	+4.913%	2	301	0.000%
2026-07-27	31.5500	31.5500	31.5500	31.5500	+6.877%	1	301	+4.913%
2026-07-02	29.5200	29.5200	29.5200	29.5200	+24.979%	1	302	+12.127%
2026-06-23	23.6200	23.6200	23.6200	23.6200	-4.566%	2	302	+40.135%
2026-06-22	24.7500	24.7500	24.7500	24.7500	-7.199%	6	302	+33.737%
2026-06-17	26.6700	26.6700	26.6700	26.6700	+42.468%	9	287	+24.109%
2026-06-11	18.7200	18.7200	18.7200	18.7200	-18.961%	1	287	+76.816%
2026-05-20	23.1000	23.1000	23.1000	23.1000	+1.538%	2	288	+43.290%
2026-05-13	22.7500	22.7500	22.7500	22.7500	-17.959%	3	288	+45.495%
2026-05-08	27.7300	27.7300	27.7300	27.7300	+21.837%	3	288	+19.365%
2026-04-23	23.5700	23.5700	22.7600	22.7600	-10.605%	2	291	+45.431%
2026-04-20	25.4600	25.4600	25.4600	25.4600	+31.440%	2	290	+30.008%
2026-04-14	18.7500	19.3700	18.7200	19.3700	+24.486%	5	290	+70.883%
2026-04-01	15.5600	15.5600	15.5600	15.5600	+0.129%	1	290	+112.725%
2026-03-31	15.5400	15.5400	15.5400	15.5400	+15.026%	3	289	+112.999%
2026-03-27	13.2000	13.5100	13.2000	13.5100	-14.871%	2	289	+145.004%
2026-03-25	16.8200	16.8200	15.8700	15.8700	+5.800%	4	289	+108.570%
2026-03-24	15.0900	15.0900	15.0000	15.0000	-11.243%	2	286	+120.667%
2026-03-23	16.9000	16.9000	16.9000	16.9000	+16.552%	1	286	+95.858%
2026-03-20	14.5000	14.5000	14.5000	14.5000	+5.072%	1	286	+128.276%
2026-03-19	14.1300	14.1300	13.8000	13.8000	-6.757%	7	286	+139.855%
2026-03-18	14.8000	14.8000	14.8000	14.8000	-6.918%	5	283	+123.649%
2026-03-17	15.9000	15.9000	15.9000	15.9000	-2.454%	1	283	+108.176%
2026-03-16	16.3000	16.3000	16.3000	16.3000	+2.387%	5	283	+103.067%
2026-03-13	15.9200	15.9200	15.9200	15.9200	-12.287%	1	283	+107.915%
2026-03-11	18.1500	18.1500	18.1500	18.1500	-12.021%	13	283	+82.369%
2026-03-05	20.6300	20.6300	20.6300	20.6300	+3.150%	1	291	+60.446%
2026-03-04	18.9500	20.0000	18.9500	20.0000	+29.450%	3	291	+65.500%
2026-03-02	15.4500	15.4500	15.4500	15.4500	-16.124%	2	290	+114.239%
2026-02-27	17.9700	19.7500	17.9500	18.4200	+65.946%	100	290	+79.696%
2026-02-26	11.1000	11.1000	11.1000	11.1000	+16.230%	2	289	+198.198%
2026-02-24	9.4500	9.6000	9.3700	9.5500	-3.535%	7	287	+246.597%
2026-02-23	9.4000	9.9000	9.4000	9.9000	-17.155%	2	286	+234.343%
2026-02-20	11.9500	11.9500	11.8500	11.9500	+9.132%	12	287	+176.987%
2026-02-19	10.9500	10.9500	10.9500	10.9500	-0.725%	10	279	+202.283%
2026-02-18	11.0300	11.0300	11.0300	11.0300	+12.551%	3	289	+200.091%
2026-02-17	9.5000	9.8000	9.5000	9.8000	+8.287%	4	289	+237.755%
2026-02-13	9.1500	9.1500	9.0500	9.0500	+2.260%	143	226	+265.746%
2026-02-12	9.3500	9.3500	8.3000	8.8500	-23.310%	250	226	+274.011%
2026-02-11	11.5400	11.5400	11.5400	11.5400	-10.195%	1	74	+186.828%
2026-02-06	12.9000	12.9000	12.8500	12.8500	-7.220%	30	75	+157.588%
2026-02-05	13.8500	13.8500	13.8500	13.8500	+1.465%	2	69	+138.989%
2026-02-03	13.6500	13.6500	13.6500	13.6500	-16.000%	3	67	+142.491%
2026-02-02	16.2500	16.2500	16.2500	16.2500	-0.915%	4	68	+103.692%
2026-01-30	16.8000	16.8000	16.4000	16.4000	-14.628%	5	68	+101.829%
2026-01-21	19.2100	19.2100	19.2100	19.2100	-3.950%	4	68	+72.306%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-8.925%	1	64	+65.500%
2026-01-13	21.9600	21.9600	21.9600	21.9600	-16.183%	1	64	+50.729%
2026-01-07	26.2000	26.2000	26.2000	26.2000	+25.299%	1	64	+26.336%
2025-12-30	20.9100	20.9100	20.9100	20.9100	-0.900%	1	64	+58.297%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+1.785%	2	63	+56.872%
2025-12-15	20.7300	20.7300	20.7300	20.7300	+8.591%	2	65	+59.672%
2025-12-11	19.0900	19.0900	19.0900	19.0900	+5.470%	5	65	+73.389%
2025-12-03	18.1000	18.1000	18.1000	18.1000	-17.914%	2	65	+82.873%
2025-11-28	22.0500	22.0500	22.0500	22.0500	+41.801%	1	65	+50.113%
2025-11-18	15.5100	15.5500	15.5100	15.5500	-48.680%	2	64	+112.862%
2025-10-31	30.3000	30.3000	30.3000	30.3000	-14.286%	2	62	+9.241%
2025-10-28	35.3500	35.3500	35.3500	35.3500	+17.053%	1	62	-6.365%
2025-10-13	30.2000	30.2000	30.2000	30.2000	-2.012%	1	62	+9.603%
2025-10-10	30.8200	30.8200	30.8200	30.8200	-13.427%	1	62	+7.398%
2025-10-09	35.4700	35.6000	35.4700	35.6000	-1.111%	2	62	-7.022%
2025-10-08	35.4000	36.0000	35.3700	36.0000	+6.195%	4	62	-8.056%
2025-10-07	34.0200	34.2700	33.9000	33.9000	+1.710%	3	63	-2.360%
2025-10-06	32.9400	33.3300	32.9400	33.3300	+3.994%	4	63	-0.690%
2025-10-03	31.7500	32.0500	31.7500	32.0500	+3.055%	2	63	+3.276%
2025-10-02	29.5600	31.1000	29.5600	31.1000	+7.427%	9	64	+6.431%
2025-10-01	28.0000	28.9500	27.9000	28.9500	+4.702%	15	73	+14.335%
2025-09-30	27.6500	27.6500	27.6500	27.6500	-4.983%	1	64	+19.711%
2025-09-26	29.1000	29.1000	29.1000	29.1000	-7.619%	1	65	+13.746%
2025-09-24	31.5000	31.5000	31.5000	31.5000	-1.254%	1	64	+5.079%
2025-09-22	30.7500	31.9000	30.7500	31.9000	0.000%	5	64	+3.762%
2025-09-19	31.9000	31.9000	31.9000	31.9000	+2.080%	3	65	+3.762%
2025-09-17	31.2500	31.2500	31.2500	31.2500	+1.461%	5	65	+5.920%
2025-09-16	29.6000	30.8000	29.6000	30.8000	+5.842%	7	70	+7.468%
2025-09-15	29.1000	29.1000	29.1000	29.1000	+2.501%	2	75	+13.746%
2025-09-12	28.6500	28.6500	28.3800	28.3900	-0.734%	16	73	+16.590%
2025-09-10	28.6000	28.6000	28.6000	28.6000	-3.704%	1	60	+15.734%
2025-09-04	29.7000	29.7000	29.7000	29.7000	-4.348%	1	60	+11.448%
2025-09-03	30.6000	31.0500	30.6000	31.0500	-13.025%	7	61	+6.602%
2025-08-29	35.7000	35.7000	35.7000	35.7000	+18.605%	3	60	-7.283%
2025-08-22	30.1000	30.1000	30.1000	30.1000	+9.854%	2	60	+9.967%
2025-08-20	27.4000	27.4000	27.4000	27.4000	-12.179%	1	58	+20.803%
2025-08-15	31.2000	31.2000	31.2000	31.2000	-0.952%	1	58	+6.090%
2025-08-14	31.5000	31.5000	31.5000	31.5000	+1.613%	1	57	+5.079%
2025-08-13	31.0000	31.0000	31.0000	31.0000	+3.853%	1	56	+6.774%
2025-08-12	29.8500	29.8500	29.8500	29.8500	+0.336%	1	55	+10.888%
2025-08-08	31.2500	31.2500	29.7500	29.7500	-11.852%	8	54	+11.261%
2025-07-21	33.7500	33.7500	33.7500	33.7500	+29.808%	1	60	-1.926%
2025-06-30	26.0000	26.0000	26.0000	26.0000	+5.691%	2	60	+27.308%
2025-06-27	24.6000	24.6000	24.6000	24.6000	+4.725%	1	58	+34.553%
2025-06-16	23.4900	23.4900	23.4900	23.4900	+8.249%	1	58	+40.911%
2025-05-28	21.3500	21.7000	21.3500	21.7000	-1.139%	8	58	+52.535%
2025-05-27	21.8000	22.2600	21.4500	21.9500	+22.626%	14	61	+50.797%
2025-05-21	17.6000	17.9000	17.2500	17.9000	-5.789%	17	68	+84.916%
2025-05-19	18.2000	19.0000	18.2000	19.0000	+6.145%	5	59	+74.211%
2025-05-15	18.5500	18.5500	17.9000	17.9000	-3.763%	3	58	+84.916%
2025-05-13	18.6000	18.6000	18.6000	18.6000	+12.727%	10	57	+77.957%
2025-05-12	16.0000	16.5000	16.0000	16.5000	+21.324%	6	62	+100.606%
2025-05-09	13.3000	13.8500	13.3000	13.6000	+0.592%	24	68	+143.382%
2025-05-08	13.0000	13.5200	13.0000	13.5200	+24.608%	2	60	+144.822%
2025-05-05	11.0000	11.0000	10.8500	10.8500	-0.913%	30	58	+205.069%
2025-05-02	10.9500	10.9500	10.9500	10.9500	-46.715%	2	28	+202.283%
2025-04-29	20.1500	20.5500	20.1500	20.5500	+14.167%	2	27	+61.071%
2025-04-23	18.0000	18.0000	18.0000	18.0000	+5.325%	2	25	+83.889%
2025-04-22	17.3800	17.3800	17.0900	17.0900	+4.782%	6	24	+93.681%
2025-04-10	16.3100	16.3100	16.3100	16.3100	+10.952%	1	24	+102.943%
2025-04-09	14.7000	14.7000	14.7000	14.7000	-11.976%	10	24	+125.170%
2025-04-08	16.7000	16.7000	16.7000	16.7000	+15.972%	1	14	+98.204%
2025-04-04	14.4000	14.4000	14.4000	14.4000	-21.867%	4	13	+129.861%
2025-03-27	18.4300	18.4300	18.4300	18.4300	-6.778%	1	13	+79.598%
2025-03-26	19.7700	19.7700	19.7700	19.7700	-3.561%	3	12	+67.425%
2025-03-17	20.0000	20.5000	20.0000	20.5000	+6.494%	2	15	+61.463%
2025-03-14	18.3000	19.2500	18.3000	19.2500	+8.942%	38	17	+71.948%
2025-03-10	17.6700	17.6700	17.6700	17.6700	-29.602%	3	15	+87.323%
2025-03-03	25.1000	25.1000	25.1000	25.1000	+0.400%	5	12	+31.873%
2025-02-27	25.0000	25.0000	25.0000	25.0000	+5.485%	6	12	+32.400%
2025-02-25	24.4000	24.4000	23.6500	23.7000	-9.714%	7	20	+39.662%
2025-02-24	26.3000	26.3000	24.7500	26.2500	-8.696%	16	20	+26.095%
2025-02-21	28.2500	28.7500	28.2500	28.7500	-29.396%	8	5	+15.130%
2025-02-19	40.7200	40.7200	40.7200	40.7200	0.000%	1	1	-18.713%

.dark-mode .jyXx60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyXx60{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918C50XYZ Sep 18 2026 50.00 Call (XYZ260918C00050000)option OPRA

XYZ20260918C50
XYZ Sep 18 2026 50.00 Call (XYZ260918C00050000)
option OPRA