Dark

XYZ20260918C65
XYZ Sep 18 2026 65.00 Call (XYZ260918C00065000)
option OPRA

EOD

Aug 5, 2026

19.94-3.157%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.5000	22.5000	19.9400	19.9400	-3.157%	2	3,090	0.000%
2026-08-04	20.2500	20.5900	20.0600	20.5900	+13.946%	6	3,089	-3.157%
2026-08-03	18.0700	18.0700	18.0700	18.0700	+2.206%	1	3,093	+10.349%
2026-07-31	17.6800	17.6800	17.6800	17.6800	-11.600%	1	3,092	+12.783%
2026-07-29	18.4800	20.1500	18.4800	20.0000	+43.885%	8	3,092	-0.300%
2026-07-24	13.9000	13.9000	13.9000	13.9000	+0.944%	1	3,093	+43.453%
2026-07-23	13.7700	13.7700	13.7700	13.7700	-5.685%	10	3,094	+44.808%
2026-07-22	16.1200	16.1200	14.6000	14.6000	-13.864%	5	3,094	+36.575%
2026-07-21	16.9500	16.9500	16.9500	16.9500	-6.250%	8	3,096	+17.640%
2026-07-16	18.1500	18.1500	18.0800	18.0800	-3.573%	6	3,096	+10.288%
2026-07-15	20.0000	20.1500	18.7500	18.7500	+24.008%	9	3,101	+6.347%
2026-07-09	15.2500	15.3300	15.0200	15.1200	+4.276%	34	3,093	+31.878%
2026-06-30	14.5000	14.5700	14.5000	14.5000	-9.375%	3	3,064	+37.517%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+18.519%	1	3,064	+24.625%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+9.312%	2	3,065	+47.704%
2026-06-17	14.2300	14.3000	12.3500	12.3500	-10.247%	6	3,069	+61.457%
2026-06-16	14.2100	14.4000	13.5000	13.7600	+1.550%	5	3,069	+44.913%
2026-06-15	13.6300	13.8300	13.5500	13.5500	+36.593%	8	3,071	+47.159%
2026-06-11	8.9500	10.0000	8.5500	9.9200	+3.226%	34	3,071	+101.008%
2026-06-10	9.6100	9.6100	9.6100	9.6100	+19.379%	1	3,043	+107.492%
2026-06-09	9.5300	9.5300	8.0500	8.0500	-14.362%	8	3,043	+147.702%
2026-06-05	10.0000	10.0000	9.4000	9.4000	-18.615%	21	3,046	+112.128%
2026-06-04	11.5500	11.5500	11.5500	11.5500	+0.873%	8	3,067	+72.641%
2026-06-03	11.4500	11.4500	11.4500	11.4500	-16.909%	1	3,075	+74.148%
2026-06-02	13.9200	13.9200	13.7800	13.7800	-11.440%	5	3,074	+44.702%
2026-06-01	15.5600	15.5600	15.5600	15.5600	+1.699%	150	3,074	+28.149%
2026-05-29	14.1400	15.3800	14.1400	15.3000	+34.802%	5	3,105	+30.327%
2026-05-28	11.3500	11.3500	11.3500	11.3500	-3.814%	4	3,105	+75.683%
2026-05-27	11.7300	11.8000	11.7300	11.8000	+22.280%	13	3,105	+68.983%
2026-05-26	9.6500	9.6500	9.6500	9.6500	0.000%	2	3,105	+106.632%
2026-05-22	9.9900	9.9900	9.6500	9.6500	-3.500%	3	3,103	+106.632%
2026-05-21	10.0800	10.0800	10.0000	10.0000	-18.567%	8	3,104	+99.400%
2026-05-20	12.3000	12.3000	12.2800	12.2800	+18.647%	4	3,104	+62.378%
2026-05-19	10.3500	10.3500	10.3500	10.3500	-8.407%	2	3,109	+92.657%
2026-05-18	11.3000	11.3000	11.3000	11.3000	-3.419%	4	3,109	+76.460%
2026-05-13	10.6500	11.7000	10.6500	11.7000	-8.949%	2	3,109	+70.427%
2026-05-12	13.1000	13.1000	12.8000	12.8500	-10.888%	10	3,109	+55.175%
2026-05-11	13.9900	14.4300	13.9900	14.4200	-10.156%	101	3,109	+38.280%
2026-05-08	15.4300	16.0500	15.0500	16.0500	+31.557%	11	3,012	+24.237%
2026-05-07	12.5000	12.5000	12.2000	12.2000	+2.521%	6	3,014	+63.443%
2026-05-06	11.9000	11.9000	11.9000	11.9000	-10.189%	3	3,018	+67.563%
2026-05-05	13.2700	13.2700	13.2500	13.2500	-5.357%	6	3,018	+50.491%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+1.818%	20	3,015	+42.429%
2026-05-01	13.7500	13.7500	13.7500	13.7500	+22.768%	5	3,030	+45.018%
2026-04-30	12.0500	12.4800	11.2000	11.2000	-8.197%	8	3,030	+78.036%
2026-04-29	12.2000	12.2000	12.2000	12.2000	-4.910%	1	3,027	+63.443%
2026-04-28	12.8300	12.8300	12.8300	12.8300	-7.498%	13	3,027	+55.417%
2026-04-27	12.8000	13.8700	12.8000	13.8700	+10.430%	13	3,040	+43.764%
2026-04-24	12.6600	12.6600	12.5600	12.5600	+2.531%	13	3,036	+58.758%
2026-04-23	12.8400	12.9900	12.2500	12.2500	-13.428%	22	3,037	+62.776%
2026-04-21	15.6000	15.6000	14.1500	14.1500	-4.263%	6	3,027	+40.919%
2026-04-20	13.9500	14.7800	13.9500	14.7800	+10.629%	21	3,027	+34.912%
2026-04-17	13.0000	14.0500	13.0000	13.3600	+13.702%	20	3,016	+49.251%
2026-04-16	12.0500	12.0500	11.2500	11.7500	+3.070%	15	3,023	+69.702%
2026-04-15	11.1000	11.4800	11.1000	11.4000	+12.537%	7	3,030	+74.912%
2026-04-14	10.1300	10.1300	10.1300	10.1300	+19.882%	1	3,027	+96.841%
2026-04-13	8.7500	8.7500	8.4500	8.4500	+6.289%	7	3,027	+135.976%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+12.766%	1	3,027	+150.818%
2026-04-09	7.1000	7.2000	7.0500	7.0500	-22.099%	6	3,027	+182.837%
2026-04-08	9.0500	9.0500	9.0500	9.0500	+28.369%	1	3,023	+120.331%
2026-04-07	7.6000	7.6000	7.0500	7.0500	-4.082%	62	3,023	+182.837%
2026-04-06	8.1500	8.1500	7.3500	7.3500	+3.521%	19	3,011	+171.293%
2026-04-02	7.1000	7.1000	7.1000	7.1000	-7.068%	4	3,011	+180.845%
2026-04-01	7.5000	7.9500	7.4500	7.6400	+0.659%	408	3,011	+160.995%
2026-03-31	6.7500	7.5900	6.7500	7.5900	+24.426%	39	2,809	+162.714%
2026-03-30	6.0000	6.5000	6.0000	6.1000	+7.018%	9	2,826	+226.885%
2026-03-27	6.0500	6.0500	5.5500	5.7000	-22.449%	19	2,826	+249.825%
2026-03-26	7.4000	7.4000	7.3500	7.3500	-3.922%	4	2,814	+171.293%
2026-03-25	7.6500	7.6500	7.6500	7.6500	+2.000%	2	2,817	+160.654%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-10.180%	1	2,815	+165.867%
2026-03-23	7.9700	8.4000	7.9700	8.3500	+15.014%	56	2,814	+138.802%
2026-03-20	7.3000	7.7500	7.2200	7.2600	+7.556%	4	2,760	+174.656%
2026-03-19	7.2100	7.2100	6.7500	6.7500	-6.250%	30	2,758	+195.407%
2026-03-18	8.2000	8.2000	6.7500	7.2000	-4.128%	14	2,759	+176.944%
2026-03-17	7.8000	7.8600	7.5100	7.5100	-5.416%	11	2,760	+165.513%
2026-03-16	7.9400	7.9400	7.9400	7.9400	+1.795%	2	2,757	+151.134%
2026-03-13	8.0000	8.0000	7.6700	7.8000	-3.465%	1,154	2,758	+155.641%
2026-03-12	10.5000	10.5000	8.0800	8.0800	-15.393%	3	3,451	+146.782%
2026-03-11	9.5500	9.5500	9.5500	9.5500	-16.301%	1	3,451	+108.796%
2026-03-10	10.9000	11.4100	10.9000	11.4100	+4.679%	16	3,451	+74.759%
2026-03-09	10.7300	10.9000	10.1500	10.9000	-5.791%	12	3,451	+82.936%
2026-03-06	11.3000	11.5700	11.3000	11.5700	-2.773%	1,148	3,448	+72.342%
2026-03-05	11.4900	11.9000	11.1500	11.9000	+11.215%	5	2,363	+67.563%
2026-03-04	10.6500	10.7400	10.5200	10.7000	+12.042%	90	2,365	+86.355%
2026-03-03	9.1500	10.5000	9.1500	9.5500	+15.060%	8	2,440	+108.796%
2026-03-02	8.3000	8.3000	8.3000	8.3000	-15.736%	1	2,434	+140.241%
2026-02-27	10.4300	10.4400	8.3800	9.8500	+77.798%	266	2,434	+102.437%
2026-02-26	4.8000	5.5400	4.8000	5.5400	+15.417%	47	2,435	+259.928%
2026-02-25	4.4500	4.8000	4.2200	4.8000	+10.345%	2,127	1,706	+315.417%
2026-02-24	4.3300	4.5800	4.3300	4.3500	+2.353%	31	1,706	+358.391%
2026-02-23	4.3000	4.3000	4.2500	4.2500	-22.727%	10	1,701	+369.176%
2026-02-20	4.9500	5.5000	4.9500	5.5000	+8.911%	20	1,700	+262.545%
2026-02-19	5.1100	5.1100	5.0500	5.0500	-9.173%	158	1,693	+294.851%
2026-02-18	5.3400	5.5600	5.3400	5.5600	+22.737%	10	1,548	+258.633%
2026-02-17	4.3500	4.7000	4.3500	4.5300	+5.841%	35	1,543	+340.177%
2026-02-13	4.2500	4.3500	4.0500	4.2800	+5.679%	47	1,510	+365.888%
2026-02-12	4.4000	4.4000	3.8300	4.0500	-26.630%	238	1,510	+392.346%
2026-02-11	5.5900	5.6100	5.5200	5.5200	-22.797%	10	1,276	+261.232%
2026-02-10	7.1800	7.1800	7.1500	7.1500	+9.160%	20	1,276	+178.881%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+11.966%	10	1,296	+204.427%
2026-02-05	6.3000	6.3000	5.7500	5.8500	-17.606%	41	1,296	+240.855%
2026-02-04	7.1000	7.1000	7.1000	7.1000	+5.970%	1	1,284	+180.845%
2026-02-03	6.9000	6.9000	6.5900	6.7000	-22.543%	56	1,284	+197.612%
2026-02-02	8.6500	8.6500	8.6500	8.6500	-0.115%	1	1,234	+130.520%
2026-01-30	9.0000	9.0000	8.5000	8.6600	-26.486%	54	1,234	+130.254%
2026-01-26	11.7800	11.7800	11.7800	11.7800	-5.382%	1	1,184	+69.270%
2026-01-23	12.1000	12.5000	12.1000	12.4500	+17.453%	23	1,185	+60.161%
2026-01-21	11.3400	11.3400	10.6000	10.6000	+6.000%	3	1,164	+88.113%
2026-01-20	9.8500	10.2000	9.8500	10.0000	-11.111%	5	1,163	+99.400%
2026-01-16	11.2500	11.2500	11.0300	11.2500	0.000%	49	1,162	+77.244%
2026-01-15	11.2500	11.2500	11.2500	11.2500	-20.886%	1	1,162	+77.244%
2026-01-13	14.2200	14.2200	14.2200	14.2200	-2.736%	1	1,156	+40.225%
2026-01-12	14.6200	14.6200	14.6200	14.6200	+0.828%	1	1,156	+36.389%
2026-01-08	14.5000	14.5000	14.5000	14.5000	-4.290%	1	1,156	+37.517%
2026-01-07	15.0500	15.1500	14.9000	15.1500	+8.993%	5	1,156	+31.617%
2026-01-06	13.3000	13.9000	13.3000	13.9000	+22.467%	2	1,161	+43.453%
2026-01-02	10.2500	11.3500	10.2500	11.3500	-5.574%	65	1,161	+75.683%
2025-12-30	12.0200	12.0200	12.0200	12.0200	-3.840%	1	1,142	+65.890%
2025-12-29	12.5000	12.5000	12.5000	12.5000	+11.607%	1	1,142	+59.520%
2025-12-17	12.3100	12.3500	11.2000	11.2000	+0.901%	4	1,141	+78.036%
2025-12-16	12.3000	12.3000	11.1000	11.1000	-7.113%	2	1,144	+79.640%
2025-12-15	12.0000	12.0000	11.9500	11.9500	+4.825%	4	1,144	+66.862%
2025-12-11	11.0000	11.4000	11.0000	11.4000	+2.242%	11	1,140	+74.912%
2025-12-10	11.1500	11.1500	11.1500	11.1500	+8.780%	2	1,140	+78.834%
2025-12-09	10.2500	10.2500	10.2500	10.2500	+3.119%	5	1,140	+94.537%
2025-12-08	9.9000	10.0600	9.9000	9.9400	-3.024%	21	1,135	+100.604%
2025-12-03	10.2500	10.2500	10.2500	10.2500	-1.442%	1	1,135	+94.537%
2025-12-02	11.0000	11.0000	10.4000	10.4000	-19.003%	12	1,134	+91.731%
2025-11-26	12.5000	12.8400	12.5000	12.8400	+33.057%	4	1,128	+55.296%
2025-11-17	10.1200	10.1200	9.6500	9.6500	-7.478%	2	1,128	+106.632%
2025-11-14	10.4300	10.4300	10.4300	10.4300	-4.749%	2	1,130	+91.179%
2025-11-13	12.8000	12.8100	10.9500	10.9500	-16.412%	51	1,130	+82.100%
2025-11-12	12.9300	13.1000	12.9300	13.1000	-2.312%	52	1,131	+52.214%
2025-11-11	13.3700	13.4100	13.3700	13.4100	+0.449%	2	1,080	+48.695%
2025-11-10	14.8900	15.1500	13.0500	13.3500	+3.168%	108	1,078	+49.363%
2025-11-07	12.9400	12.9400	12.9400	12.9400	-31.895%	1	1,020	+54.096%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-8.873%	1	1,021	+4.947%
2025-10-30	20.8500	20.8500	20.8500	20.8500	-2.342%	1	1,021	-4.365%
2025-10-23	21.3500	21.3500	21.3500	21.3500	+4.554%	1	1,020	-6.604%
2025-10-16	20.4200	20.4200	20.4200	20.4200	-17.926%	1	1,020	-2.351%
2025-10-09	24.7400	24.8800	24.7400	24.8800	-0.040%	2	1,021	-19.855%
2025-10-08	24.7300	24.8900	24.7300	24.8900	+4.404%	2	1,021	-19.888%
2025-10-07	23.7000	23.8400	23.7000	23.8400	+3.025%	2	1,021	-16.359%
2025-10-06	22.4700	23.1400	22.4700	23.1400	+4.375%	5	1,021	-13.829%
2025-10-03	22.1700	22.1700	22.1700	22.1700	+23.304%	3	1,022	-10.059%
2025-09-26	17.9800	17.9800	17.9800	17.9800	-11.210%	1	1,024	+10.901%
2025-09-25	20.2500	20.2500	20.2500	20.2500	-7.110%	2	1,023	-1.531%
2025-09-22	21.8000	21.8000	21.8000	21.8000	-2.895%	2	1,025	-8.532%
2025-09-18	21.7700	22.4500	21.7600	22.4500	+7.211%	8	1,023	-11.180%
2025-09-17	20.9400	20.9400	20.9400	20.9400	+7.938%	1	1,022	-4.776%
2025-09-11	19.4000	19.4000	19.4000	19.4000	-22.088%	1	1,022	+2.784%
2025-08-28	24.9000	24.9000	24.9000	24.9000	+7.051%	1	1,022	-19.920%
2025-08-26	23.2600	23.2600	23.2600	23.2600	+8.692%	1	1,023	-14.273%
2025-08-18	21.4000	21.4000	21.4000	21.4000	+2.392%	2	1,023	-6.822%
2025-08-15	21.2000	21.3000	20.9000	20.9000	-3.731%	1,004	1,021	-4.593%
2025-08-13	21.0700	21.7100	21.0700	21.7100	+11.792%	7	95	-8.153%
2025-08-11	19.4200	19.4200	19.4200	19.4200	-7.656%	6	101	+2.678%
2025-08-01	21.0300	21.0300	21.0300	21.0300	-8.166%	5	95	-5.183%
2025-07-29	22.9000	22.9000	22.9000	22.9000	-11.821%	12	95	-12.926%
2025-07-25	26.0500	26.0500	25.9700	25.9700	+7.093%	8	95	-23.219%
2025-07-22	24.2500	24.2500	24.2500	24.2500	+0.041%	6	87	-17.773%
2025-07-21	24.7200	25.0000	24.2400	24.2400	+24.244%	7	87	-17.739%
2025-07-18	19.5900	19.6500	19.5000	19.5100	+2.684%	7	88	+2.204%
2025-07-17	19.0000	19.0000	19.0000	19.0000	+18.012%	1	88	+4.947%
2025-07-15	16.1000	16.1000	16.1000	16.1000	-1.408%	20	88	+23.851%
2025-07-11	16.5500	16.6000	16.3300	16.3300	-5.879%	5	100	+22.107%
2025-07-10	17.6000	17.6000	17.3500	17.3500	+1.343%	7	98	+14.928%
2025-07-09	17.1200	17.1200	17.1200	17.1200	+1.602%	3	96	+16.472%
2025-07-08	18.0000	18.0000	16.8500	16.8500	-4.261%	19	94	+18.338%
2025-07-07	18.1800	18.1800	17.6000	17.6000	-3.825%	22	104	+13.295%
2025-07-02	18.2000	18.3000	18.2000	18.3000	+9.581%	20	116	+8.962%
2025-07-01	17.4200	17.4200	16.4000	16.7000	-3.188%	25	96	+19.401%
2025-06-30	17.2500	17.2500	17.2500	17.2500	+5.828%	12	112	+15.594%
2025-06-27	15.7900	16.3500	15.7900	16.3000	+7.591%	42	112	+22.331%
2025-06-25	14.8600	15.1500	14.8600	15.1500	-1.942%	4	71	+31.617%
2025-06-24	15.2500	15.4500	14.9400	15.4500	+4.392%	17	67	+29.061%
2025-06-20	14.8000	14.8000	14.8000	14.8000	-0.337%	8	67	+34.730%
2025-06-18	14.6200	14.9500	14.2800	14.8500	-0.868%	18	52	+34.276%
2025-06-17	14.9800	14.9800	14.9800	14.9800	-6.375%	1	52	+33.111%
2025-06-11	16.0000	16.0000	16.0000	16.0000	-5.882%	1	52	+24.625%
2025-06-09	17.0000	17.0000	17.0000	17.0000	+9.607%	2	51	+17.294%
2025-06-06	15.3900	15.5100	15.3900	15.5100	+2.376%	8	53	+28.562%
2025-06-04	15.1500	15.1500	15.1000	15.1500	-1.878%	7	48	+31.617%
2025-06-03	15.6800	15.6800	15.4400	15.4400	+5.034%	4	48	+29.145%
2025-05-27	14.7000	14.7000	14.7000	14.7000	+20.098%	1	46	+35.646%
2025-05-23	12.2400	12.2400	12.2400	12.2400	-4.821%	2	46	+62.908%
2025-05-22	12.8600	12.8600	12.8600	12.8600	+8.067%	1	46	+55.054%
2025-05-15	11.9000	11.9000	11.9000	11.9000	+27.957%	7	46	+67.563%
2025-05-12	9.3000	9.3000	9.3000	9.3000	+16.250%	1	46	+114.409%
2025-05-08	8.0000	8.0000	8.0000	8.0000	+32.231%	2	45	+149.250%
2025-05-02	6.0000	6.2700	6.0000	6.0500	-36.848%	8	47	+229.587%
2025-04-21	9.5800	9.5800	9.5800	9.5800	-0.519%	1	47	+108.142%
2025-04-07	9.6300	9.6300	9.6300	9.6300	-13.941%	11	46	+107.061%
2025-03-28	11.1900	11.1900	11.1900	11.1900	-4.766%	30	57	+78.195%
2025-03-27	13.0000	13.0000	11.7500	11.7500	-20.608%	16	58	+69.702%
2025-03-25	14.6500	14.8000	14.6500	14.8000	-4.454%	36	47	+34.730%
2025-03-24	15.4900	15.4900	15.4900	15.4900	+3.405%	36	78	+28.728%
2025-03-21	14.9800	14.9800	14.9800	14.9800	+2.183%	2	47	+33.111%
2025-03-19	14.6600	14.6600	14.6600	14.6600	+8.352%	10	48	+36.016%
2025-03-17	13.5300	13.5300	13.5300	13.5300	+6.535%	21	53	+47.376%
2025-03-14	12.7000	12.7000	12.7000	12.7000	+5.569%	20	32	+57.008%
2025-03-11	12.0300	12.0300	12.0300	12.0300	-3.760%	1	22	+65.752%
2025-03-10	12.5000	12.5000	12.5000	12.5000	-11.032%	3	22	+59.520%
2025-03-06	14.0500	14.0500	14.0500	14.0500	-2.970%	1	24	+41.922%
2025-03-05	14.4800	14.4800	14.4800	14.4800	-3.531%	5	24	+37.707%
2025-03-04	14.7000	15.0100	14.0000	15.0100	-13.736%	7	24	+32.845%
2025-02-27	17.1600	17.9800	17.1600	17.4000	+9.918%	14	27	+14.598%
2025-02-25	16.3500	16.3500	15.8300	15.8300	-14.432%	5	24	+25.963%
2025-02-24	19.9000	19.9000	17.6400	18.5000	-5.225%	12	19	+7.784%
2025-02-21	22.2300	22.2300	19.0500	19.5200	0.000%	22	11	+2.152%

.dark-mode .YhLQjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhLQjY{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918C65XYZ Sep 18 2026 65.00 Call (XYZ260918C00065000)option OPRA

XYZ20260918C65
XYZ Sep 18 2026 65.00 Call (XYZ260918C00065000)
option OPRA