Dark

XYZ20261120C85
XYZ Nov 20 2026 85.00 Call (XYZ261120C00085000)
option OPRA

EOD

Oct 1, 2026

2.03+5.181%(+0.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0300	2.0500	1.7000	2.0300	+5.181%	25	4,726	0.000%
2026-09-30	2.1500	2.2500	1.8900	1.9300	-9.813%	31	4,713	+5.181%
2026-09-29	1.8500	2.1400	1.7500	2.1400	+14.439%	33	4,710	-5.140%
2026-09-28	2.0000	2.2000	1.8000	1.8700	-34.386%	44	4,714	+8.556%
2026-09-25	2.8000	2.8500	2.6100	2.8500	-2.397%	21	4,690	-28.772%
2026-09-24	2.3500	2.9200	2.3500	2.9200	+21.667%	44	4,686	-30.479%
2026-09-23	2.9800	2.9800	2.2800	2.4000	-22.581%	1,442	4,656	-15.417%
2026-09-22	4.1000	4.1000	3.1000	3.1000	-11.429%	73	4,296	-34.516%
2026-09-21	3.2500	3.5500	3.0500	3.5000	+16.279%	176	4,299	-42.000%
2026-09-18	3.0000	3.1500	2.9300	3.0100	-7.385%	123	4,298	-32.558%
2026-09-17	3.6000	3.6000	3.2400	3.2500	0.000%	11	4,365	-37.538%
2026-09-16	3.5000	3.8500	3.1000	3.2500	-25.799%	211	4,366	-37.538%
2026-09-15	4.6500	4.6500	3.9000	4.3800	-3.736%	39	4,166	-53.653%
2026-09-14	4.5600	4.6800	4.4000	4.5500	-1.087%	26	4,188	-55.385%
2026-09-11	4.6000	4.9000	4.6000	4.6000	-2.128%	569	4,212	-55.870%
2026-09-10	4.3500	4.9000	4.3500	4.7000	-9.615%	55	4,241	-56.809%
2026-09-09	4.7000	5.2000	4.7000	5.2000	-2.804%	16	4,255	-60.962%
2026-09-08	6.1500	6.1500	5.3000	5.3500	-20.741%	331	4,266	-62.056%
2026-09-04	6.5000	6.7500	6.4500	6.7500	-0.735%	75	4,217	-69.926%
2026-09-03	7.1000	7.3000	6.2500	6.8000	+9.677%	68	4,217	-70.147%
2026-09-02	4.2000	6.2000	4.2000	6.2000	+47.619%	43	4,190	-67.258%
2026-09-01	5.0500	5.0500	4.2000	4.2000	-30.921%	27	4,164	-51.667%
2026-08-31	6.4500	6.6000	5.8500	6.0800	-14.366%	98	4,171	-66.612%
2026-08-28	7.8200	7.8200	6.8000	7.1000	-18.857%	21	4,174	-71.408%
2026-08-27	7.6400	8.7500	7.4500	8.7500	+26.812%	36	4,171	-76.800%
2026-08-26	6.8000	6.9500	6.5900	6.9000	+8.661%	31	4,178	-70.580%
2026-08-25	6.5000	6.6000	6.3000	6.3500	+4.959%	60	4,170	-68.031%
2026-08-24	6.6000	7.3000	6.0500	6.0500	-9.701%	127	4,140	-66.446%
2026-08-21	6.2000	6.7000	5.9500	6.7000	+25.234%	8	4,063	-69.701%
2026-08-20	5.2000	5.4500	5.1000	5.3500	-8.547%	90	4,064	-62.056%
2026-08-19	6.1800	6.1800	5.8500	5.8500	+6.364%	2	4,031	-65.299%
2026-08-18	5.7000	6.0000	5.5000	5.5000	+1.289%	61	4,031	-63.091%
2026-08-17	5.7700	5.7700	5.3500	5.4300	-19.556%	39	4,022	-62.615%
2026-08-14	6.8400	6.9800	6.7500	6.7500	-10.000%	19	4,044	-69.926%
2026-08-13	5.1500	7.5000	5.1500	7.5000	+63.043%	260	4,057	-72.933%
2026-08-12	4.7500	4.7500	4.4000	4.6000	-9.804%	60	3,827	-55.870%
2026-08-11	5.5500	5.5700	5.0000	5.1000	-8.108%	50	3,830	-60.196%
2026-08-10	5.5800	5.8500	5.4000	5.5500	+0.909%	38	3,810	-63.423%
2026-08-07	5.7000	6.1500	5.3000	5.5000	-1.610%	45	3,781	-63.091%
2026-08-06	8.4300	8.4300	5.5900	5.5900	-39.763%	55	3,751	-63.685%
2026-08-05	10.2500	10.7500	9.2800	9.2800	-4.625%	444	3,732	-78.125%
2026-08-04	9.0800	9.7300	9.0800	9.7300	+17.939%	54	3,720	-79.137%
2026-08-03	8.4500	8.4800	8.2500	8.2500	+1.852%	13	3,695	-75.394%
2026-07-31	8.0100	8.1000	8.0100	8.1000	-3.456%	16	3,696	-74.938%
2026-07-30	8.3900	8.3900	8.3900	8.3900	-13.594%	1	3,694	-75.805%
2026-07-29	9.8600	9.8600	9.0000	9.7100	+4.973%	313	3,694	-79.094%
2026-07-28	8.5000	9.2500	8.5000	9.2500	+10.778%	5	3,703	-78.054%
2026-07-27	7.8000	8.3800	7.8000	8.3500	+25.564%	58	3,703	-75.689%
2026-07-24	6.4700	7.0200	6.4700	6.6500	+1.218%	17	3,658	-69.474%
2026-07-23	6.5700	6.5700	6.5700	6.5700	-3.240%	15	3,659	-69.102%
2026-07-22	7.5000	7.5000	6.7900	6.7900	-19.929%	14	3,644	-70.103%
2026-07-21	8.2900	8.4800	8.2900	8.4800	+0.952%	2	3,643	-76.061%
2026-07-20	7.5000	8.4800	7.5000	8.4000	+3.704%	433	3,643	-75.833%
2026-07-17	8.0000	8.1000	8.0000	8.1000	-6.789%	5	3,257	-74.938%
2026-07-16	9.4100	9.4100	8.6900	8.6900	-5.748%	120	3,257	-76.640%
2026-07-15	9.1500	10.2500	8.0000	9.2200	+12.439%	25	3,267	-77.983%
2026-07-14	8.3300	8.5500	7.9500	8.2000	+15.656%	219	3,258	-75.244%
2026-07-13	7.0900	7.0900	7.0900	7.0900	-2.207%	2	3,285	-71.368%
2026-07-10	7.2500	7.2500	7.2500	7.2500	-4.605%	1	3,285	-72.000%
2026-07-06	7.6000	7.6000	7.6000	7.6000	-5.237%	4	3,284	-73.289%
2026-07-02	8.9500	9.3000	8.0200	8.0200	+6.791%	78	3,276	-74.688%
2026-07-01	7.0200	7.5100	7.0200	7.5100	+7.593%	2	3,276	-72.969%
2026-06-30	6.9800	6.9800	6.9800	6.9800	-4.775%	2	3,275	-70.917%
2026-06-26	7.3300	7.3300	7.3300	7.3300	-2.914%	2	3,273	-72.306%
2026-06-24	7.5000	7.7000	7.5000	7.5500	+32.456%	50	3,271	-73.113%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-1.893%	2	3,246	-64.386%
2026-06-22	5.8100	5.8100	5.8100	5.8100	-0.684%	1	3,246	-65.060%
2026-06-18	5.8500	5.8500	5.8500	5.8500	-18.182%	1	3,244	-65.299%
2026-06-17	6.8800	7.1500	6.8000	7.1500	+1.707%	3	3,244	-71.608%
2026-06-16	6.8700	7.0300	6.8700	7.0300	+1.884%	3	3,244	-71.124%
2026-06-15	6.0000	6.9000	6.0000	6.9000	+36.634%	96	3,245	-70.580%
2026-06-12	5.0700	5.2000	5.0500	5.0500	+16.092%	22	3,245	-59.802%
2026-06-11	3.9000	4.3800	3.9000	4.3500	+3.081%	17	3,245	-53.333%
2026-06-09	4.2200	4.2200	4.2200	4.2200	-17.255%	12	3,245	-51.896%
2026-06-08	5.0700	5.1000	5.0000	5.1000	+12.088%	304	3,257	-60.196%
2026-06-05	5.4400	5.4400	4.5500	4.5500	-18.750%	8	3,291	-55.385%
2026-06-03	5.6500	5.6500	5.6000	5.6000	-23.706%	4	3,296	-63.750%
2026-06-02	7.6200	8.0000	7.3400	7.3400	-9.939%	11	3,300	-72.343%
2026-06-01	8.1000	8.6300	8.1000	8.1500	+6.536%	50	3,306	-75.092%
2026-05-29	7.3000	7.6500	7.3000	7.6500	+7.746%	6	3,259	-73.464%
2026-05-28	5.7500	7.2000	5.7500	7.1000	+42.000%	8	3,253	-71.408%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+8.460%	5	3,250	-59.400%
2026-05-22	4.8000	4.8000	4.6100	4.6100	-16.182%	6	3,255	-55.965%
2026-05-21	5.0400	5.5000	5.0400	5.5000	+3.383%	19	3,257	-63.091%
2026-05-20	5.3000	5.3500	5.3000	5.3200	-11.481%	99	3,257	-61.842%
2026-05-14	6.1000	6.1000	6.0000	6.0100	+3.265%	27	3,183	-66.223%
2026-05-13	5.5500	5.9000	5.5500	5.8200	-10.462%	9	3,169	-65.120%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-7.010%	1	3,169	-68.769%
2026-05-11	7.8000	7.8000	6.9900	6.9900	-9.456%	26	3,169	-70.959%
2026-05-08	8.2500	8.2500	7.5900	7.7200	+14.370%	20	3,176	-73.705%
2026-05-07	7.0300	7.0300	6.7400	6.7500	+1.504%	4	3,174	-69.926%
2026-05-06	6.8900	6.9000	6.6500	6.6500	-2.206%	3,004	3,171	-69.474%
2026-04-30	6.5500	6.8000	6.5500	6.8000	+3.817%	2	255	-70.147%
2026-04-29	6.5000	6.5500	6.5000	6.5500	-2.530%	5	256	-69.008%
2026-04-23	6.8000	6.8000	6.7200	6.7200	-12.042%	4	261	-69.792%
2026-04-22	7.5700	7.8100	7.5700	7.6400	+0.131%	26	258	-73.429%
2026-04-21	7.7400	7.7600	7.5600	7.6300	-5.452%	11	245	-73.394%
2026-04-20	7.3700	8.0700	7.3700	8.0700	+14.468%	13	245	-74.845%
2026-04-17	6.3600	7.2500	6.3600	7.0500	+16.529%	24	235	-71.206%
2026-04-16	6.2000	6.2000	5.6800	6.0500	+18.164%	7	220	-66.446%
2026-04-14	4.8000	5.2000	4.8000	5.1200	+14.541%	6	216	-60.352%
2026-04-13	4.4700	4.4700	4.4700	4.4700	+22.131%	1	208	-54.586%
2026-04-02	3.9000	3.9000	3.6600	3.6600	-6.154%	4	208	-44.536%
2026-04-01	4.0800	4.0800	3.9000	3.9000	0.000%	10	208	-47.949%
2026-03-31	3.5000	3.9000	3.5000	3.9000	+23.810%	30	207	-47.949%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-20.051%	2	184	-35.556%
2026-03-25	4.3300	4.3300	3.9200	3.9400	-7.294%	12	184	-48.477%
2026-03-23	4.4500	4.6000	4.2500	4.2500	+17.729%	94	174	-52.235%
2026-03-19	3.7500	3.7500	3.6000	3.6100	-3.733%	15	84	-43.767%
2026-03-16	4.2000	4.2000	3.7500	3.7500	-13.793%	8	86	-45.867%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-27.500%	4	81	-53.333%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+9.091%	1	81	-66.167%
2026-03-09	5.5700	5.5700	5.5000	5.5000	-11.290%	21	80	-63.091%
2026-03-06	6.6500	6.6500	6.2000	6.2000	+24.000%	71	76	-67.258%
2026-02-27	5.2500	5.2500	5.0000	5.0000	+7.759%	68	39	-59.400%
2026-02-02	4.6400	4.6400	4.6400	4.6400	-15.636%	10	10	-56.250%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-14.197%	1	1	-63.091%
2026-01-15	6.4100	6.4100	6.4100	6.4100	0.000%	1	1	-68.331%

.dark-mode .zt6qtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zt6qtr{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261120C85XYZ Nov 20 2026 85.00 Call (XYZ261120C00085000)option OPRA

XYZ20261120C85
XYZ Nov 20 2026 85.00 Call (XYZ261120C00085000)
option OPRA