Dark

XYZ20261120C80
XYZ Nov 20 2026 80.00 Call (XYZ261120C00080000)
option OPRA

EOD

Oct 1, 2026

3.31+5.751%(+0.18)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9500	3.3400	2.8300	3.3100	+5.751%	31	1,129	0.000%
2026-09-30	3.3800	3.5500	3.1000	3.1300	-9.275%	8	1,123	+5.751%
2026-09-29	3.0500	3.5500	2.9400	3.4500	+15.000%	77	1,123	-4.058%
2026-09-28	3.3500	3.4500	3.0000	3.0000	-33.333%	334	1,117	+10.333%
2026-09-25	4.3000	4.5000	4.3000	4.5000	+3.448%	504	1,047	-26.444%
2026-09-24	4.1500	4.5000	4.1500	4.3500	+12.987%	5	1,312	-23.908%
2026-09-23	4.3000	4.3000	3.6000	3.8500	-24.213%	280	1,309	-14.026%
2026-09-22	5.7200	5.7200	5.0000	5.0800	-2.308%	10	1,053	-34.843%
2026-09-21	4.7000	5.3500	4.7000	5.2000	+13.043%	28	1,046	-36.346%
2026-09-18	4.5500	4.8300	4.5000	4.6000	-5.738%	329	1,039	-28.043%
2026-09-17	5.4500	5.4500	4.8800	4.8800	+1.879%	9	927	-32.172%
2026-09-16	5.5500	5.7500	4.7900	4.7900	-20.300%	10	927	-30.898%
2026-09-15	6.7000	6.8700	5.7200	6.0100	-7.538%	40	925	-44.925%
2026-09-14	6.5500	7.2000	6.5000	6.5000	-1.813%	21	904	-49.077%
2026-09-11	7.0500	7.0500	6.6200	6.6200	+0.455%	33	903	-50.000%
2026-09-10	7.1000	7.1000	6.5900	6.5900	-3.936%	14	895	-49.772%
2026-09-09	6.8600	6.8600	6.8600	6.8600	-8.411%	1	892	-51.749%
2026-09-08	8.5200	8.5200	7.3500	7.4900	-14.886%	38	891	-55.808%
2026-09-04	9.0700	9.0700	8.8000	8.8000	-5.274%	17	875	-62.386%
2026-09-03	10.0000	10.0000	8.9400	9.2900	+2.652%	3	875	-64.370%
2026-09-02	6.1600	9.0500	6.1600	9.0500	+40.747%	17	876	-63.425%
2026-09-01	7.1900	7.2400	6.4300	6.4300	-31.230%	9	874	-48.523%
2026-08-28	9.3500	9.3500	9.3500	9.3500	-10.526%	1	877	-64.599%
2026-08-27	9.6000	11.5200	9.6000	10.4500	+11.170%	8	876	-68.325%
2026-08-26	8.9400	9.4000	8.7500	9.4000	+4.444%	12	879	-64.787%
2026-08-25	8.9000	9.0000	8.9000	9.0000	+4.046%	6	880	-63.222%
2026-08-24	8.6000	9.7500	8.6000	8.6500	-1.143%	94	880	-61.734%
2026-08-21	8.5500	8.7500	8.2000	8.7500	+10.202%	21	788	-62.171%
2026-08-19	8.2500	8.3600	7.9400	7.9400	+4.474%	27	805	-58.312%
2026-08-18	8.1500	8.1500	7.6000	7.6000	+0.662%	17	804	-56.447%
2026-08-17	7.6500	7.6500	7.3000	7.5500	-17.306%	24	811	-56.159%
2026-08-14	9.1300	9.1500	9.1300	9.1300	-6.837%	5	790	-63.746%
2026-08-13	7.8000	9.8900	7.8000	9.8000	+50.538%	58	790	-66.224%
2026-08-12	6.4500	6.6000	6.2500	6.5100	-10.822%	67	771	-49.155%
2026-08-11	7.3000	7.8200	6.9500	7.3000	-2.667%	122	762	-54.658%
2026-08-10	7.5500	7.9900	7.4900	7.5000	-1.316%	84	723	-55.867%
2026-08-07	7.8800	8.1800	7.3400	7.6000	-0.654%	38	702	-56.447%
2026-08-06	10.4500	10.4500	7.6500	7.6500	-34.671%	425	696	-56.732%
2026-08-05	12.9900	12.9900	11.7100	11.7100	-5.565%	12	435	-71.734%
2026-08-04	12.2300	12.4000	12.2300	12.4000	+15.456%	4	426	-73.306%
2026-08-03	10.6000	10.7400	10.5200	10.7400	+1.130%	9	429	-69.181%
2026-07-31	10.8500	10.8500	10.2900	10.6200	-3.014%	12	423	-68.832%
2026-07-30	10.9000	10.9500	10.8500	10.9500	-3.097%	14	423	-69.772%
2026-07-29	12.2500	12.2500	11.3000	11.3000	-0.441%	2	410	-70.708%
2026-07-28	11.7000	11.7500	11.3500	11.3500	+11.823%	6	410	-70.837%
2026-07-27	9.3300	10.1500	9.3200	10.1500	+12.778%	30	409	-67.389%
2026-07-24	8.2500	9.0000	8.2500	9.0000	+4.046%	21	402	-63.222%
2026-07-23	8.5000	8.6500	8.5000	8.6500	-0.803%	6	416	-61.734%
2026-07-22	9.0000	9.0500	8.7000	8.7200	-18.122%	36	418	-62.041%
2026-07-21	10.7000	10.7100	10.6500	10.6500	+1.429%	6	385	-68.920%
2026-07-20	9.5300	10.5000	9.4500	10.5000	+2.339%	48	385	-68.476%
2026-07-17	10.0000	10.5000	10.0000	10.2600	-7.233%	43	386	-67.739%
2026-07-16	10.8500	11.0600	10.8500	11.0600	-7.833%	8	385	-70.072%
2026-07-15	10.6300	12.8800	10.6300	12.0000	+16.279%	37	387	-72.417%
2026-07-14	10.6600	10.8000	10.3200	10.3200	+10.493%	9	387	-67.926%
2026-07-13	9.0700	9.3500	9.0700	9.3400	+6.136%	23	387	-64.561%
2026-07-10	10.2500	10.2500	8.8000	8.8000	-6.383%	12	377	-62.386%
2026-07-09	9.0000	9.4200	9.0000	9.4000	+10.588%	9	373	-64.787%
2026-07-08	8.2000	8.5000	8.2000	8.5000	-15.423%	2	371	-61.059%
2026-07-06	9.5000	10.0500	9.5000	10.0500	+3.077%	44	373	-67.065%
2026-07-02	11.0600	11.0600	9.7500	9.7500	+2.848%	51	373	-66.051%
2026-07-01	9.6000	9.7000	9.4000	9.4800	+9.722%	13	373	-65.084%
2026-06-30	9.1500	9.1500	8.6400	8.6400	-15.953%	11	373	-61.690%
2026-06-29	10.0600	10.2800	10.0600	10.2800	+5.220%	6	372	-67.802%
2026-06-26	7.6500	9.7700	7.6500	9.7700	+23.671%	19	374	-66.121%
2026-06-25	8.2600	8.2600	7.9000	7.9000	-19.797%	2	358	-58.101%
2026-06-24	8.4500	9.8500	8.4500	9.8500	+36.616%	28	358	-66.396%
2026-06-23	7.2100	7.2100	7.2100	7.2100	-15.176%	1	344	-54.092%
2026-06-22	8.5000	8.5000	8.5000	8.5000	-2.857%	1	343	-61.059%
2026-06-16	8.7000	8.7500	8.7000	8.7500	+4.415%	4	343	-62.171%
2026-06-15	8.0000	8.6000	8.0000	8.3800	+26.970%	6	337	-60.501%
2026-06-12	6.5300	6.6000	6.5300	6.6000	+14.783%	3	337	-49.848%
2026-06-11	5.7500	5.7500	5.7000	5.7500	+5.699%	3	337	-42.435%
2026-06-09	6.3000	6.3000	5.4400	5.4400	-16.947%	2	337	-39.154%
2026-06-08	6.3000	6.5500	6.3000	6.5500	+10.084%	7	336	-49.466%
2026-06-05	6.5000	6.5000	5.8000	5.9500	-16.197%	6	333	-44.370%
2026-06-03	7.2300	7.2300	7.1000	7.1000	-20.225%	15	334	-53.380%
2026-06-02	8.9000	8.9000	8.9000	8.9000	-14.010%	11	344	-62.809%
2026-06-01	10.3500	10.3500	10.3500	10.3500	+11.290%	1	355	-68.019%
2026-05-29	9.3600	9.5100	9.3000	9.3000	+10.714%	4	355	-64.409%
2026-05-28	7.0000	8.4000	7.0000	8.4000	+12.903%	23	352	-60.595%
2026-05-27	6.9700	7.4400	6.9700	7.4400	+17.165%	2	346	-55.511%
2026-05-26	6.2000	6.3500	5.8700	6.3500	-6.618%	108	346	-47.874%
2026-05-19	7.4800	7.5000	6.8000	6.8000	-5.160%	59	275	-51.324%
2026-05-15	7.1000	7.1700	7.1000	7.1700	-8.195%	38	275	-53.835%
2026-05-14	7.8100	7.8100	7.8100	7.8100	+8.022%	1	239	-57.618%
2026-05-13	7.2300	7.2300	7.2300	7.2300	-9.057%	1	239	-54.219%
2026-05-12	8.0200	8.0200	7.9500	7.9500	-7.018%	5	239	-58.365%
2026-05-11	9.1700	9.1700	8.5000	8.5500	-14.671%	43	239	-61.287%
2026-05-08	10.1700	10.6700	9.4800	10.0200	+23.096%	16	206	-66.966%
2026-05-07	8.1400	8.1400	8.1400	8.1400	+0.993%	1	205	-59.337%
2026-05-06	8.4500	8.4500	8.0600	8.0600	-10.444%	6	205	-58.933%
2026-05-05	8.0000	9.0000	8.0000	9.0000	+1.580%	4	205	-63.222%
2026-05-04	9.3000	9.3000	8.8600	8.8600	+11.167%	6	204	-62.641%
2026-04-30	7.9700	7.9700	7.9700	7.9700	-2.088%	1	204	-58.469%
2026-04-28	8.1000	8.1400	8.0800	8.1400	-11.425%	19	204	-59.337%
2026-04-27	9.1900	9.1900	9.1900	9.1900	+16.329%	1	204	-63.983%
2026-04-23	8.6500	8.6500	7.9000	7.9000	-16.136%	11	204	-58.101%
2026-04-22	9.5600	9.5600	9.4200	9.4200	+2.391%	38	199	-64.862%
2026-04-21	10.3000	10.5000	9.2000	9.2000	-7.816%	24	154	-64.022%
2026-04-20	9.3500	9.9800	9.3500	9.9800	+14.581%	25	154	-66.834%
2026-04-17	8.2000	8.9500	8.2000	8.7100	+15.364%	12	140	-61.998%
2026-04-16	7.5500	7.5500	7.5500	7.5500	+4.138%	1	130	-56.159%
2026-04-15	7.1500	7.2500	7.1500	7.2500	+11.710%	2	129	-54.345%
2026-04-14	5.9500	6.4900	5.9500	6.4900	+35.208%	4	128	-48.998%
2026-04-07	4.7500	4.8000	4.7500	4.8000	+2.128%	6	128	-31.042%
2026-04-06	4.7000	4.7000	4.7000	4.7000	+4.444%	1	130	-29.574%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+11.111%	1	129	-26.444%
2026-03-30	4.0200	4.0500	3.9500	4.0500	+6.579%	7	129	-18.272%
2026-03-27	4.2300	4.2300	3.7500	3.8000	-22.764%	7	129	-12.895%
2026-03-26	4.8200	4.9200	4.8200	4.9200	-10.545%	2	129	-32.724%
2026-03-23	5.2000	5.5000	5.2000	5.5000	+17.021%	3	129	-39.818%
2026-03-20	4.7000	4.7000	4.7000	4.7000	+4.911%	1	127	-29.574%
2026-03-19	4.4900	4.4900	4.4800	4.4800	-17.037%	10	127	-26.116%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+0.935%	4	128	-38.704%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-20.149%	7	124	-38.131%
2026-03-11	6.7000	6.7000	6.7000	6.7000	-8.219%	1	122	-50.597%
2026-03-09	7.3000	7.3000	7.3000	7.3000	-2.013%	1	122	-54.658%
2026-03-06	7.6200	7.6200	7.4400	7.4500	+9.238%	56	122	-55.570%
2026-03-04	6.8200	6.8200	6.8200	6.8200	+16.581%	3	80	-51.466%
2026-02-27	6.2500	6.3000	5.6500	5.8500	+88.710%	105	80	-43.419%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-8.824%	1	90	+6.774%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+3.659%	1	91	-2.647%
2026-02-19	3.2800	3.2800	3.2800	3.2800	-8.889%	5	90	+0.915%
2026-02-11	4.1200	4.1200	3.6000	3.6000	-16.279%	3	85	-8.056%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-7.923%	17	84	-23.023%
2026-02-04	4.5300	4.6700	4.5300	4.6700	-18.783%	43	84	-29.122%
2026-01-30	5.7000	5.7500	5.7000	5.7500	-10.156%	5	92	-42.435%
2026-01-29	6.4000	6.4000	6.4000	6.4000	-9.605%	17	87	-48.281%
2026-01-27	7.0800	7.0800	7.0800	7.0800	-11.500%	1	73	-53.249%
2026-01-23	7.4000	8.1000	7.4000	8.0000	+6.667%	71	73	-58.625%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-1.186%	1	47	-55.867%
2026-01-14	7.5800	7.5900	7.5200	7.5900	-26.311%	42	47	-56.390%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+13.187%	1	5	-67.864%
2026-01-05	8.5000	9.1000	8.5000	9.1000	+19.737%	2	3	-63.626%
2026-01-02	7.6700	7.6700	7.6000	7.6000	0.000%	3	3	-56.447%

.dark-mode .NdlG9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdlG9J{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261120C80XYZ Nov 20 2026 80.00 Call (XYZ261120C00080000)option OPRA

XYZ20261120C80
XYZ Nov 20 2026 80.00 Call (XYZ261120C00080000)
option OPRA