Dark

XYZ20260918C95
XYZ Sep 18 2026 95.00 Call (XYZ260918C00095000)
option OPRA

EOD

Aug 5, 2026

2.65-7.343%(-0.21)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6500	3.6500	2.3500	2.6500	-7.343%	212	3,239	0.000%
2026-08-04	2.5000	2.8600	2.5000	2.8600	+40.887%	101	3,249	-7.343%
2026-08-03	1.8200	2.1000	1.8200	2.0300	+9.730%	1,417	3,165	+30.542%
2026-07-31	2.0900	2.0900	1.7400	1.8500	-16.667%	234	2,339	+43.243%
2026-07-30	2.0000	2.2200	2.0000	2.2200	-17.472%	34	2,304	+19.369%
2026-07-29	2.3100	2.7000	2.1900	2.6900	+16.450%	19	2,286	-1.487%
2026-07-28	2.2300	2.5200	2.2300	2.3100	+7.442%	24	2,270	+14.719%
2026-07-27	1.5700	2.1500	1.5700	2.1500	+52.482%	57	2,274	+23.256%
2026-07-24	1.2900	1.4900	1.1600	1.4100	+10.156%	9	2,269	+87.943%
2026-07-23	1.5000	1.5800	1.2800	1.2800	-18.987%	920	2,271	+107.031%
2026-07-22	1.6400	1.6500	1.5800	1.5800	-29.778%	9	2,598	+67.722%
2026-07-21	2.3700	2.4500	2.1800	2.2500	-3.433%	98	2,602	+17.778%
2026-07-20	1.9000	2.3400	1.9000	2.3300	+3.097%	23	2,594	+13.734%
2026-07-17	2.1000	2.2600	2.0600	2.2600	-7.755%	123	2,587	+17.257%
2026-07-16	2.7700	2.8900	2.4500	2.4500	-12.186%	8	2,552	+8.163%
2026-07-15	2.7800	3.5000	2.7400	2.7900	+11.600%	50	2,549	-5.018%
2026-07-14	2.4400	2.5000	2.1400	2.5000	+27.551%	127	2,553	+6.000%
2026-07-13	1.7400	1.9600	1.7400	1.9600	+8.889%	3	2,557	+35.204%
2026-07-10	2.2500	2.2700	1.8000	1.8000	-7.692%	18	2,556	+47.222%
2026-07-09	1.6400	1.9900	1.6400	1.9500	+4.278%	26	2,554	+35.897%
2026-07-08	1.8200	1.8700	1.6500	1.8700	-19.742%	21	2,552	+41.711%
2026-07-07	2.6000	2.6000	2.3300	2.3300	-7.540%	12	2,554	+13.734%
2026-07-06	2.1900	2.5200	2.1200	2.5200	+0.398%	1,152	2,552	+5.159%
2026-07-02	2.9000	3.0000	2.2800	2.5100	+16.744%	64	2,090	+5.578%
2026-07-01	1.8000	2.3000	1.8000	2.1500	+10.256%	48	2,090	+23.256%
2026-06-30	1.9000	2.0500	1.7700	1.9500	-22.000%	986	2,073	+35.897%
2026-06-29	2.4200	2.5000	2.3600	2.5000	+9.170%	11	1,295	+6.000%
2026-06-26	2.0000	2.4000	1.9500	2.2900	+25.824%	113	1,296	+15.721%
2026-06-25	1.9400	2.0200	1.8200	1.8200	-18.750%	46	1,301	+45.604%
2026-06-24	1.8400	2.5000	1.8400	2.2400	+54.483%	35	1,321	+18.304%
2026-06-23	1.3600	1.4500	1.3600	1.4500	-6.452%	6	1,314	+82.759%
2026-06-22	1.7000	1.9800	1.5500	1.5500	-21.717%	15	1,315	+70.968%
2026-06-18	1.6400	2.0100	1.5800	1.9800	+17.857%	25	1,346	+33.838%
2026-06-17	2.0900	2.2200	1.6600	1.6800	-19.617%	51	1,346	+57.738%
2026-06-16	2.1100	2.3200	2.0600	2.0900	+3.980%	106	1,346	+26.794%
2026-06-15	1.8100	2.1800	1.8100	2.0100	+43.571%	222	1,308	+31.841%
2026-06-12	1.5000	1.5000	1.4000	1.4000	+9.375%	6	1,308	+89.286%
2026-06-11	1.1300	1.3100	1.1000	1.2800	+6.667%	128	1,308	+107.031%
2026-06-10	1.1800	1.2900	1.1800	1.2000	0.000%	6	1,296	+120.833%
2026-06-09	1.3900	1.3900	1.2000	1.2000	-16.084%	8	1,296	+120.833%
2026-06-08	1.5300	1.7000	1.4300	1.4300	+5.926%	4	1,301	+85.315%
2026-06-05	1.4000	1.4200	1.3100	1.3500	-18.675%	63	1,301	+96.296%
2026-06-03	1.6600	1.7600	1.6000	1.6600	-32.794%	7	1,299	+59.639%
2026-06-02	2.9000	2.9000	2.4000	2.4700	-20.323%	250	1,295	+7.287%
2026-06-01	2.7900	3.1000	2.6600	3.1000	+15.672%	10	1,298	-14.516%
2026-05-29	2.7200	2.9500	2.4900	2.6800	+11.667%	84	1,293	-1.119%
2026-05-28	1.9500	2.4000	1.9500	2.4000	+26.316%	73	1,287	+10.417%
2026-05-27	1.9000	2.1000	1.8900	1.9000	+25.828%	9	1,249	+39.474%
2026-05-26	1.4500	1.5100	1.4300	1.5100	+18.898%	10	1,241	+75.497%
2026-05-22	1.3500	1.3500	1.2700	1.2700	-18.065%	5	1,231	+108.661%
2026-05-21	1.5400	1.5500	1.4600	1.5500	-20.103%	12	1,231	+70.968%
2026-05-20	1.9400	2.0200	1.9400	1.9400	+30.201%	27	1,231	+36.598%
2026-05-19	1.8500	1.8500	1.4900	1.4900	-22.798%	11	1,208	+77.852%
2026-05-18	1.9300	1.9300	1.9300	1.9300	-1.531%	1	1,208	+37.306%
2026-05-15	2.1000	2.1000	1.9600	1.9600	-10.092%	8	1,208	+35.204%
2026-05-14	2.1000	2.1800	2.1000	2.1800	+17.838%	214	1,201	+21.560%
2026-05-13	2.0000	2.0000	1.8500	1.8500	-17.411%	100	1,265	+43.243%
2026-05-12	2.4400	2.4400	2.1400	2.2400	-13.514%	98	1,265	+18.304%
2026-05-11	2.7800	2.8300	2.5900	2.5900	-26.420%	53	1,265	+2.317%
2026-05-08	3.0500	3.5500	2.8300	3.5200	+38.039%	46	1,203	-24.716%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-3.409%	3	1,199	+3.922%
2026-05-06	2.4800	2.6500	2.4300	2.6400	-6.383%	65	1,199	+0.379%
2026-05-05	2.8100	3.0500	2.8100	2.8200	-10.476%	96	1,208	-6.028%
2026-05-04	3.1500	3.1500	3.1000	3.1500	+8.247%	6	1,155	-15.873%
2026-05-01	2.9900	3.0500	2.9100	2.9100	+11.494%	22	1,151	-8.935%
2026-04-30	2.4500	2.6100	2.4500	2.6100	+0.385%	2	1,151	+1.533%
2026-04-29	2.5900	2.6600	2.5800	2.6000	-12.458%	41	1,149	+1.923%
2026-04-28	3.1500	3.1500	2.9700	2.9700	-7.188%	5	1,156	-10.774%
2026-04-27	2.9200	3.2000	2.9200	3.2000	+13.475%	7	1,157	-17.188%
2026-04-24	2.8200	2.8200	2.8200	2.8200	+0.356%	2	1,164	-6.028%
2026-04-23	2.7900	2.8100	2.5800	2.8100	-19.714%	5	1,164	-5.694%
2026-04-22	3.5500	3.5500	3.5000	3.5000	+8.025%	14	1,167	-24.286%
2026-04-21	3.6700	3.9500	3.2400	3.2400	-9.497%	71	1,199	-18.210%
2026-04-20	3.2000	3.6000	3.1500	3.5800	+19.333%	104	1,199	-25.978%
2026-04-17	3.0000	3.0500	2.9300	3.0000	+28.205%	22	1,251	-11.667%
2026-04-16	2.3000	2.3600	2.2800	2.3400	+5.882%	27	1,269	+13.248%
2026-04-15	2.1400	2.2900	2.1200	2.2100	+22.099%	39	1,253	+19.910%
2026-04-14	1.7500	1.8100	1.7500	1.8100	+19.079%	4	1,292	+46.409%
2026-04-13	1.4000	1.5200	1.3700	1.5200	+49.020%	35	1,326	+74.342%
2026-04-09	1.0200	1.0200	1.0200	1.0200	-36.250%	2	1,326	+159.804%
2026-04-08	1.7600	1.8000	1.5900	1.6000	+24.031%	63	1,328	+65.625%
2026-04-06	1.3000	1.3500	1.2800	1.2900	-4.444%	4	1,320	+105.426%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-2.878%	5	1,319	+96.296%
2026-03-31	1.2300	1.3900	1.2300	1.3900	+9.449%	4	1,319	+90.647%
2026-03-30	1.2700	1.2700	1.2700	1.2700	-15.894%	2	1,322	+108.661%
2026-03-26	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,320	+75.497%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-9.091%	160	1,319	+76.667%
2026-03-23	1.6500	1.6500	1.5900	1.6500	+21.324%	107	1,199	+60.606%
2026-03-19	1.3600	1.3600	1.3600	1.3600	-17.576%	1	1,111	+94.853%
2026-03-16	1.7100	1.7200	1.6500	1.6500	-3.509%	107	1,110	+60.606%
2026-03-13	1.7700	1.7700	1.7100	1.7100	-12.755%	2	1,004	+54.971%
2026-03-12	2.0300	2.0300	1.8900	1.9600	-26.316%	3	1,003	+35.204%
2026-03-11	2.7200	2.7200	2.6600	2.6600	+8.571%	43	1,001	-0.376%
2026-03-10	2.4500	2.4500	2.4500	2.4500	-3.922%	2	959	+8.163%
2026-03-09	2.5500	2.5500	2.5500	2.5500	-11.150%	1	958	+3.922%
2026-03-06	2.8600	2.9000	2.7400	2.8700	+6.296%	38	957	-7.666%
2026-03-05	2.7600	2.7600	2.5900	2.7000	+5.882%	14	936	-1.852%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+30.769%	3	929	+3.922%
2026-03-03	2.0400	2.0500	1.9500	1.9500	-16.667%	13	929	+35.897%
2026-03-02	1.9500	2.4000	1.9400	2.3400	+10.377%	5	918	+13.248%
2026-02-27	2.3000	2.4000	1.9000	2.1200	+79.661%	5	914	+25.000%
2026-02-26	1.1800	1.1800	1.1800	1.1800	+18.000%	2	910	+124.576%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-21.260%	1	909	+165.000%
2026-02-20	1.1700	1.3100	1.1700	1.2700	-7.299%	3	909	+108.661%
2026-02-18	1.3700	1.3700	1.3700	1.3700	+29.245%	1	908	+93.431%
2026-02-12	1.0600	1.0600	1.0600	1.0600	-31.169%	1	907	+150.000%
2026-02-11	1.5400	1.5400	1.5400	1.5400	-2.532%	1	906	+72.078%
2026-02-06	1.5800	1.5800	1.5800	1.5800	-31.304%	3	907	+67.722%
2026-01-30	2.2700	2.3000	2.2700	2.3000	-4.167%	42	904	+15.217%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-28.358%	1	905	+10.417%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+9.836%	10	906	-20.896%
2026-01-22	3.0500	3.0500	3.0500	3.0500	0.000%	1	906	-13.115%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-3.481%	1	906	-13.115%
2026-01-14	3.1600	3.1600	3.1600	3.1600	-29.778%	1	906	-16.139%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-6.445%	4	906	-41.111%
2026-01-08	4.6000	4.8100	4.6000	4.8100	-3.800%	3	906	-44.906%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+23.457%	2	906	-47.000%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+30.645%	1	905	-34.568%
2026-01-02	3.1000	3.1000	3.1000	3.1000	-15.068%	1	905	-14.516%
2025-12-29	3.6000	3.6500	3.6000	3.6500	+1.671%	11	904	-27.397%
2025-12-18	3.5900	3.5900	3.5900	3.5900	-5.526%	2	915	-26.184%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+10.787%	48	914	-30.263%
2025-12-12	3.4400	3.4400	3.4200	3.4300	+11.003%	10	921	-22.741%
2025-12-09	3.0900	3.0900	3.0900	3.0900	+0.980%	3	929	-14.239%
2025-12-08	3.0000	3.0600	3.0000	3.0600	+2.000%	68	932	-13.399%
2025-12-05	3.1000	3.1000	3.0000	3.0000	-22.680%	6	979	-11.667%
2025-11-26	3.8800	3.8800	3.8800	3.8800	+14.118%	1	980	-31.701%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-11.688%	1	980	-22.059%
2025-11-21	3.8500	3.8500	3.8500	3.8500	-15.011%	2	980	-31.169%
2025-11-20	4.5300	4.5300	4.5300	4.5300	+5.349%	5	982	-41.501%
2025-11-19	2.8200	4.3000	2.7100	4.3000	+51.943%	435	982	-38.372%
2025-11-18	2.9600	2.9600	2.7000	2.8300	-12.654%	6	802	-6.360%
2025-11-17	3.2400	3.2400	3.2400	3.2400	-8.732%	1	803	-18.210%
2025-11-14	3.5000	3.6000	3.5000	3.5500	-5.333%	41	804	-25.352%
2025-11-13	3.6500	3.7500	3.6500	3.7500	-17.582%	6	822	-29.333%
2025-11-12	4.5500	4.5500	4.5500	4.5500	-5.208%	5	822	-41.758%
2025-11-11	4.8000	4.8000	4.8000	4.8000	+2.128%	8	830	-44.792%
2025-11-07	4.8000	4.8000	4.1000	4.7000	-35.616%	362	830	-43.617%
2025-11-06	7.5500	7.5500	7.3000	7.3000	-7.595%	2	1,141	-63.699%
2025-11-04	8.0500	8.0500	7.9000	7.9000	-1.250%	2	1,140	-66.456%
2025-11-03	8.0000	8.0000	8.0000	8.0000	-24.883%	2	1,140	-66.875%
2025-10-27	10.6500	10.6500	10.6500	10.6500	+4.412%	2	1,140	-75.117%
2025-10-24	10.3000	10.3000	10.2000	10.2000	+3.553%	2	1,140	-74.020%
2025-10-23	9.8500	9.8500	9.8500	9.8500	+12.571%	6	1,141	-73.096%
2025-10-22	8.7500	8.7500	8.7500	8.7500	-2.778%	1	1,136	-69.714%
2025-10-20	9.0000	9.0000	9.0000	9.0000	-0.990%	1	1,136	-70.556%
2025-10-14	9.0900	9.0900	9.0900	9.0900	+5.698%	1	1,136	-70.847%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-9.948%	1	1,137	-69.186%
2025-10-10	9.5500	9.5500	9.5500	9.5500	-12.626%	1	1,136	-72.251%
2025-10-09	10.7600	10.9300	10.7600	10.9300	-0.636%	2	1,137	-75.755%
2025-10-08	10.8500	11.0000	10.7300	11.0000	+7.212%	6	1,137	-75.909%
2025-10-07	9.9500	10.2600	9.9500	10.2600	+7.547%	14	1,136	-74.172%
2025-10-06	9.3400	9.5400	9.3400	9.5400	+29.796%	4	1,136	-72.222%
2025-10-01	7.3500	7.3500	7.3500	7.3500	+4.108%	1	1,136	-63.946%
2025-09-30	7.0600	7.0600	7.0600	7.0600	-23.676%	1	1,135	-62.465%
2025-09-23	9.2500	9.2500	9.2500	9.2500	+5.233%	2	1,135	-71.351%
2025-09-22	8.7900	8.7900	8.7900	8.7900	-3.618%	4	1,133	-69.852%
2025-09-18	9.1000	9.1200	9.1000	9.1200	+9.222%	2	1,129	-70.943%
2025-09-17	8.3500	8.3500	8.3500	8.3500	+1.829%	3	1,129	-68.263%
2025-09-16	7.6800	8.2000	7.6800	8.2000	+10.512%	44	1,129	-67.683%
2025-09-15	7.5800	7.5800	7.4200	7.4200	+6.763%	8	1,120	-64.286%
2025-09-12	7.1500	7.1500	6.9500	6.9500	-5.442%	32	1,112	-61.871%
2025-09-11	7.3500	7.3500	7.3500	7.3500	-11.976%	10	1,080	-63.946%
2025-09-09	8.3800	8.3800	8.3500	8.3500	+4.899%	16	1,083	-68.263%
2025-09-08	7.9600	7.9600	7.9600	7.9600	+1.921%	10	1,068	-66.709%
2025-09-05	7.8000	7.8100	7.8000	7.8100	-7.574%	43	1,068	-66.069%
2025-09-03	8.4600	8.5300	8.4500	8.4500	-0.588%	45	1,043	-68.639%
2025-09-02	8.4500	8.5000	8.4500	8.5000	+12.285%	2	1,012	-68.824%
2025-08-21	7.3100	7.5700	7.3100	7.5700	+2.159%	163	1,010	-64.993%
2025-08-20	7.2000	7.4100	7.1000	7.4100	-4.264%	88	847	-64.238%
2025-08-19	7.7400	7.7400	7.7400	7.7400	-9.155%	2	763	-65.762%
2025-08-13	8.5200	8.5200	8.5200	8.5200	-12.883%	1	763	-68.897%
2025-08-07	9.7800	9.7800	9.7800	9.7800	+3.492%	1	762	-72.904%
2025-08-06	9.4500	9.4500	9.4500	9.4500	+2.717%	2	763	-71.958%
2025-08-04	9.2000	9.2000	9.2000	9.2000	-11.538%	1	761	-71.196%
2025-07-31	10.4000	10.4000	10.4000	10.4000	+1.463%	2	760	-74.519%
2025-07-30	10.6500	10.6500	10.2500	10.2500	-2.844%	4	760	-74.146%
2025-07-29	11.2900	11.2900	10.5000	10.5500	-11.195%	11	757	-74.882%
2025-07-25	11.8500	11.8800	11.8500	11.8800	+1.538%	3	755	-77.694%
2025-07-22	11.7000	11.7000	11.7000	11.7000	+7.045%	10	755	-77.350%
2025-07-21	11.3500	11.3500	10.9300	10.9300	+37.484%	3	745	-75.755%
2025-07-17	7.9500	7.9500	7.9500	7.9500	+15.721%	1	745	-66.667%
2025-07-08	6.8700	6.8700	6.8700	6.8700	-9.007%	4	744	-61.426%
2025-07-07	7.5500	7.5500	7.5500	7.5500	+2.027%	1	740	-64.901%
2025-07-02	7.4000	7.4000	7.4000	7.4000	+23.333%	550	739	-64.189%
2025-06-26	5.9000	6.0000	5.9000	6.0000	-4.000%	2	189	-55.833%
2025-05-27	6.5300	6.5300	6.2500	6.2500	+180.269%	5	188	-57.600%
2025-05-02	2.0100	2.2300	2.0100	2.2300	-53.053%	4	186	+18.834%
2025-04-28	4.7500	4.7500	4.7500	4.7500	+11.765%	18	188	-44.211%
2025-04-23	4.6000	4.6000	4.2500	4.2500	-6.593%	92	168	-37.647%
2025-04-15	4.5500	4.5500	4.5500	4.5500	+1.111%	20	81	-41.758%
2025-04-14	4.5000	4.5000	4.5000	4.5000	+1.124%	1	67	-41.111%
2025-04-11	4.0500	4.5000	4.0500	4.4500	+3.488%	36	66	-40.449%
2025-04-10	4.3000	4.3000	4.3000	4.3000	-10.417%	11	48	-38.372%
2025-04-09	4.8000	4.8000	4.8000	4.8000	+14.286%	1	39	-44.792%
2025-04-08	4.2000	4.2000	4.2000	4.2000	-33.014%	1	38	-36.905%
2025-03-24	6.2700	6.2700	6.2700	6.2700	-12.917%	4	37	-57.735%
2025-03-05	7.2000	7.2000	7.2000	7.2000	-2.174%	1	33	-63.194%
2025-02-25	8.1500	8.1500	7.3600	7.3600	-29.971%	3	32	-63.995%
2025-02-21	12.0000	12.0000	10.5100	10.5100	-43.797%	6	32	-74.786%
2025-02-13	18.7000	18.7000	18.7000	18.7000	+9.357%	2	32	-85.829%
2025-02-12	17.4000	17.4000	17.1000	17.1000	-12.487%	2	32	-84.503%
2025-02-05	19.4900	19.5400	19.4900	19.5400	-4.915%	30	30	-86.438%
2025-02-04	21.5900	21.5900	20.5500	20.5500	-10.262%	11	42	-87.105%
2025-02-03	23.4600	23.4600	22.9000	22.9000	+1.148%	11	41	-88.428%
2025-01-30	23.4400	23.4400	22.6400	22.6400	0.000%	30	30	-88.295%

.dark-mode .pGWptT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGWptT{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918C95XYZ Sep 18 2026 95.00 Call (XYZ260918C00095000)option OPRA

XYZ20260918C95
XYZ Sep 18 2026 95.00 Call (XYZ260918C00095000)
option OPRA