Dark

XYZ20261218C100
XYZ Dec 18 2026 100.00 Call (XYZ261218C00100000)
option OPRA

EOD

Oct 1, 2026

0.7300-6.410%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7800	0.6500	0.7300	-6.410%	11	2,474	0.000%
2026-09-30	0.7100	0.7900	0.7100	0.7800	+14.706%	10	2,471	-6.410%
2026-09-29	0.7000	0.7000	0.6800	0.6800	-23.596%	2	2,468	+7.353%
2026-09-28	0.7500	0.8900	0.7500	0.8900	-17.593%	7	2,469	-17.978%
2026-09-25	1.0500	1.0800	1.0500	1.0800	-1.818%	10	2,470	-32.407%
2026-09-24	1.0600	1.1000	1.0100	1.1000	+22.222%	12	2,463	-33.636%
2026-09-23	1.0000	1.0000	0.8700	0.9000	-29.688%	93	2,462	-18.889%
2026-09-22	1.5600	1.6400	1.2700	1.2800	-9.220%	7	2,467	-42.969%
2026-09-21	1.3700	1.4100	1.2500	1.4100	+12.800%	95	2,462	-48.227%
2026-09-18	1.2000	1.2500	1.2000	1.2500	-10.714%	36	2,387	-41.600%
2026-09-17	1.5900	1.5900	1.3800	1.4000	-12.500%	6	2,351	-47.857%
2026-09-16	1.6000	1.6000	1.6000	1.6000	-16.230%	1	2,353	-54.375%
2026-09-15	1.7500	1.9100	1.7300	1.9100	-2.051%	8	2,354	-61.780%
2026-09-14	1.9300	2.1500	1.9300	1.9500	-8.019%	14	2,351	-62.564%
2026-09-11	2.0500	2.1200	2.0000	2.1200	-1.395%	16	2,337	-65.566%
2026-09-10	2.2500	2.2800	2.1500	2.1500	-7.725%	91	2,350	-66.047%
2026-09-09	2.1000	2.3300	2.0500	2.3300	+0.431%	5	2,350	-68.670%
2026-09-08	2.6800	2.6800	2.3200	2.3200	-23.934%	26	2,350	-68.534%
2026-09-03	3.5800	3.5800	2.9200	3.0500	+6.272%	14	2,352	-76.066%
2026-09-02	2.3300	2.8700	2.3300	2.8700	+47.938%	24	2,356	-74.564%
2026-09-01	2.1000	2.1000	1.9400	1.9400	-35.333%	158	2,332	-62.371%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-7.692%	2	2,332	-75.667%
2026-08-28	3.6000	3.6000	3.2500	3.2500	-13.564%	8	2,332	-77.538%
2026-08-27	3.8700	4.1500	3.7000	3.7600	+14.985%	36	2,340	-80.585%
2026-08-26	3.0600	3.2700	2.9100	3.2700	+9.000%	25	2,333	-77.676%
2026-08-25	2.7500	3.0000	2.7500	3.0000	-7.407%	16	2,334	-75.667%
2026-08-24	2.8300	3.2400	2.8300	3.2400	+15.302%	2	2,319	-77.469%
2026-08-21	2.4700	3.0000	2.4700	2.8100	+22.174%	30	2,320	-74.021%
2026-08-20	2.3400	2.3600	2.3000	2.3000	-9.804%	4	2,304	-68.261%
2026-08-19	2.5000	2.8000	2.5000	2.5500	+8.051%	46	2,302	-71.373%
2026-08-18	2.7000	2.7300	2.3600	2.3600	-2.075%	18	2,283	-69.068%
2026-08-17	2.4400	2.4400	2.4100	2.4100	-23.492%	2	2,280	-69.710%
2026-08-14	3.3000	3.3000	3.1500	3.1500	-10.000%	25	2,282	-76.825%
2026-08-13	2.4600	3.5000	2.4600	3.5000	+69.082%	386	2,282	-79.143%
2026-08-12	2.2200	2.2200	2.0000	2.0700	-19.455%	3	2,158	-64.734%
2026-08-11	2.5700	2.5700	2.5700	2.5700	-8.214%	15	2,161	-71.595%
2026-08-10	2.6900	2.8000	2.6900	2.8000	+2.564%	3	2,146	-73.929%
2026-08-07	2.8400	2.8400	2.7300	2.7300	-1.444%	12	2,149	-73.260%
2026-08-06	4.3000	4.3000	2.7700	2.7700	-47.736%	23	2,157	-73.646%
2026-08-05	5.7500	5.7500	5.1000	5.3000	+1.923%	77	2,166	-86.226%
2026-08-04	5.2000	5.3500	5.1700	5.2000	+19.540%	30	2,174	-85.962%
2026-08-03	4.5000	4.5000	4.3500	4.3500	-2.027%	130	2,158	-83.218%
2026-07-31	4.4400	4.4400	4.4400	4.4400	-2.418%	1	2,156	-83.559%
2026-07-30	4.8000	4.8000	4.5500	4.5500	-14.151%	6	2,156	-83.956%
2026-07-29	4.9500	5.3000	4.9400	5.3000	+3.922%	13	2,152	-86.226%
2026-07-28	4.7000	5.1000	4.7000	5.1000	+20.000%	8	2,139	-85.686%
2026-07-27	4.0000	4.2500	4.0000	4.2500	+14.865%	2	2,139	-82.824%
2026-07-24	3.5000	3.8000	3.5000	3.7000	+2.778%	60	2,138	-80.270%
2026-07-23	3.6000	3.6000	3.6000	3.6000	-2.703%	32	2,130	-79.722%
2026-07-22	3.9000	3.9000	3.6700	3.7000	-21.277%	74	2,140	-80.270%
2026-07-21	4.7000	4.7000	4.7000	4.7000	0.000%	2	2,142	-84.468%
2026-07-20	3.6100	4.7500	3.6100	4.7000	+7.062%	106	2,143	-84.468%
2026-07-17	4.3900	4.3900	4.3900	4.3900	-12.375%	1	2,109	-83.371%
2026-07-16	5.0100	5.0100	5.0100	5.0100	-1.378%	20	2,109	-85.429%
2026-07-15	5.0500	6.0500	5.0500	5.0800	+14.157%	21	2,089	-85.630%
2026-07-14	4.5000	4.5400	4.4000	4.4500	+14.103%	4	2,083	-83.596%
2026-07-13	3.8500	3.9000	3.8500	3.9000	+4.000%	2	2,079	-81.282%
2026-07-10	4.4500	4.4500	3.7500	3.7500	-6.250%	71	2,078	-80.533%
2026-07-09	3.9200	4.0500	3.9000	4.0000	+3.896%	82	2,107	-81.750%
2026-07-08	3.7000	3.8500	3.5000	3.8500	-10.880%	27	2,033	-81.039%
2026-07-07	4.3200	4.3200	4.3200	4.3200	-4.000%	1	2,033	-83.102%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-3.226%	3	2,034	-83.778%
2026-07-02	5.0600	5.0600	4.6500	4.6500	+8.140%	7	2,031	-84.301%
2026-07-01	4.2500	4.3500	4.2500	4.3000	+11.688%	3	2,031	-83.023%
2026-06-30	4.1500	4.1500	3.8500	3.8500	-14.444%	4	2,030	-81.039%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+7.143%	1	2,030	-83.778%
2026-06-26	3.7000	4.2000	3.7000	4.2000	+20.000%	8	2,030	-82.619%
2026-06-25	3.6000	3.6500	3.5000	3.5000	-16.667%	23	2,029	-79.143%
2026-06-24	4.3000	4.3400	4.1500	4.2000	+40.000%	9	2,026	-82.619%
2026-06-23	3.2500	3.2500	3.0000	3.0000	-20.844%	3	2,026	-75.667%
2026-06-18	3.6500	3.7900	3.6500	3.7900	-6.420%	3	2,021	-80.739%
2026-06-17	4.0000	4.0500	3.9300	4.0500	-0.735%	7	2,021	-81.975%
2026-06-16	4.0000	4.2500	4.0000	4.0800	+4.615%	11	2,021	-82.108%
2026-06-15	4.0000	4.0000	3.9000	3.9000	+30.000%	16	2,013	-81.282%
2026-06-12	2.9400	3.0000	2.9400	3.0000	+16.732%	2	2,013	-75.667%
2026-06-10	2.5700	2.5700	2.5700	2.5700	+1.581%	1	2,013	-71.595%
2026-06-09	2.7100	2.7600	2.3600	2.5300	-22.630%	109	2,013	-71.146%
2026-06-08	2.8000	3.2700	2.8000	3.2700	+17.626%	10	2,016	-77.676%
2026-06-05	3.1000	3.1000	2.7800	2.7800	-10.323%	21	2,016	-73.741%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-26.190%	50	2,007	-76.452%
2026-06-02	4.4000	4.4600	4.2000	4.2000	-13.402%	3	2,013	-82.619%
2026-06-01	5.0000	5.3000	4.8500	4.8500	+10.227%	4	2,013	-84.948%
2026-05-29	4.4000	4.4000	4.4000	4.4000	+7.317%	2	2,012	-83.409%
2026-05-28	3.5000	4.2400	3.5000	4.1000	+43.357%	58	2,010	-82.195%
2026-05-26	2.8600	2.8600	2.8600	2.8600	-18.286%	1	2,009	-74.476%
2026-05-20	2.6800	3.5000	2.6800	3.5000	+20.690%	7	2,009	-79.143%
2026-05-19	2.9400	3.0800	2.9000	2.9000	-18.310%	15	1,986	-74.828%
2026-05-18	3.5500	3.6000	3.5500	3.5500	+2.899%	11	1,986	-79.437%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-16.465%	2	1,986	-78.841%
2026-05-11	4.2500	4.4000	4.1300	4.1300	-22.075%	9	1,986	-82.324%
2026-05-08	5.3300	5.3300	4.5000	5.3000	+34.177%	41	1,986	-86.226%
2026-05-07	4.0500	4.0500	3.9000	3.9500	+5.615%	11	1,979	-81.519%
2026-05-06	4.1000	4.1000	3.7400	3.7400	-13.626%	19	1,979	-80.481%
2026-05-05	4.3300	4.3300	4.3300	4.3300	-5.870%	2	1,984	-83.141%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,982	-84.130%
2026-05-01	4.4000	4.5000	4.4000	4.5000	+11.111%	5	1,982	-83.778%
2026-04-30	3.7500	4.0800	3.7500	4.0500	+3.846%	18	1,982	-81.975%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,980	-81.282%
2026-04-24	4.1500	4.3000	4.1500	4.3000	-4.444%	2	1,980	-83.023%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,980	-83.778%
2026-04-20	4.6500	4.9000	4.5500	4.9000	+18.072%	55	1,980	-85.102%
2026-04-17	4.2000	4.2600	4.1500	4.1500	+20.290%	4	1,933	-82.410%
2026-04-16	3.5500	3.5500	3.4500	3.4500	+15.000%	21	1,932	-78.841%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,932	-75.667%
2026-04-13	2.2800	2.6000	2.2800	2.6000	+30.000%	7	1,930	-71.923%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-23.372%	1	1,927	-63.500%
2026-04-08	2.6100	2.6100	2.6100	2.6100	+6.531%	1	1,928	-72.031%
2026-04-01	2.4000	2.4500	2.4000	2.4500	+6.522%	2	1,927	-70.204%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+19.171%	18	1,926	-68.261%
2026-03-30	1.9300	1.9300	1.9300	1.9300	-23.108%	1	1,926	-62.176%
2026-03-23	2.2100	2.5100	2.2100	2.5100	+3.719%	2	1,926	-70.916%
2026-03-20	2.4200	2.4200	2.4200	2.4200	-9.701%	1	1,925	-69.835%
2026-03-16	2.5600	2.6800	2.5600	2.6800	+9.836%	5	1,926	-72.761%
2026-03-13	2.7700	2.7700	2.4400	2.4400	-16.438%	2	1,926	-70.082%
2026-03-12	3.3100	3.3100	2.9200	2.9200	-5.806%	4	1,924	-75.000%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-22.500%	3	1,922	-76.452%
2026-03-05	3.6500	4.0000	3.6500	4.0000	+13.636%	15	1,926	-81.750%
2026-03-04	3.5200	3.5200	3.5200	3.5200	+8.308%	10	1,920	-79.261%
2026-03-03	3.2500	3.2500	3.2500	3.2500	+1.562%	2	1,910	-77.538%
2026-03-02	2.6500	3.2000	2.6500	3.2000	+6.667%	16	1,908	-77.188%
2026-02-27	3.9000	4.0000	2.8600	3.0000	+67.598%	24	1,902	-75.667%
2026-02-26	1.6800	1.7900	1.6800	1.7900	+9.816%	17	1,900	-59.218%
2026-02-25	1.6300	1.6300	1.6300	1.6300	+4.487%	1	1,891	-55.215%
2026-02-24	1.4500	1.5600	1.4500	1.5600	-23.153%	4	1,891	-53.205%
2026-02-18	2.0300	2.0300	2.0300	2.0300	+35.333%	2	1,893	-64.039%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,893	-51.333%
2026-02-13	1.6000	1.6000	1.6000	1.6000	+8.108%	2	1,891	-54.375%
2026-02-12	1.8000	1.8000	1.4800	1.4800	-38.333%	2	1,891	-50.676%
2026-02-06	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,891	-69.583%
2026-02-05	2.1400	2.2200	2.1400	2.2000	-13.725%	107	1,891	-66.818%
2026-02-04	2.5500	2.5500	2.5500	2.5500	-2.672%	2	1,887	-71.373%
2026-02-03	2.6200	2.6200	2.6200	2.6200	-14.379%	7	1,887	-72.137%
2026-02-02	3.0600	3.0600	3.0600	3.0600	+1.661%	2	1,880	-76.144%
2026-01-30	3.1000	3.1000	3.0100	3.0100	-8.788%	2	1,879	-75.748%
2026-01-29	3.2000	3.3000	3.2000	3.3000	-27.473%	6	1,880	-77.879%
2026-01-23	4.5500	4.5500	4.5500	4.5500	+18.182%	3	1,885	-83.956%
2026-01-22	3.8500	3.8500	3.8500	3.8500	-5.172%	1	1,884	-81.039%
2026-01-21	3.7000	4.0600	3.7000	4.0600	+12.778%	3	1,883	-82.020%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-11.111%	1	1,881	-79.722%
2026-01-16	4.0500	4.0500	4.0500	4.0500	+20.896%	1	1,882	-81.975%
2026-01-15	3.3500	3.3500	3.3500	3.3500	-25.556%	1	1,882	-78.209%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-14.286%	1	1,881	-83.778%
2026-01-12	5.5000	5.5000	5.2500	5.2500	+5.000%	6	1,880	-86.095%
2026-01-08	5.6000	5.6000	5.0000	5.0000	-18.699%	101	1,875	-85.400%
2026-01-07	5.7400	6.1500	5.7400	6.1500	+20.588%	3	1,851	-88.130%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+14.350%	1	1,848	-85.686%
2025-12-26	4.4600	4.4600	4.4600	4.4600	+8.516%	13	1,848	-83.632%
2025-12-24	4.1100	4.1100	4.1100	4.1100	-7.640%	2	1,861	-82.238%
2025-12-22	4.4500	4.4500	4.4500	4.4500	0.000%	2	1,861	-83.596%
2025-12-18	4.5000	4.5000	4.4500	4.4500	+1.598%	6	1,861	-83.596%
2025-12-16	4.5000	4.5000	4.3800	4.3800	-6.210%	5	1,861	-83.333%
2025-12-15	4.9000	4.9000	4.3000	4.6700	+8.605%	12	1,860	-84.368%
2025-12-10	3.9700	4.3000	3.9700	4.3000	+6.173%	5	1,858	-83.023%
2025-12-09	4.0500	4.0500	4.0500	4.0500	+6.299%	54	1,858	-81.975%
2025-12-08	3.8100	3.8100	3.8100	3.8100	+2.695%	2	1,858	-80.840%
2025-12-05	3.7100	3.7100	3.7100	3.7100	-8.395%	2	1,856	-80.323%
2025-12-04	3.9500	4.0500	3.9500	4.0500	-1.220%	4	1,854	-81.975%
2025-12-03	4.0000	4.1500	4.0000	4.1000	+2.500%	38	1,852	-82.195%
2025-12-02	4.5500	4.5500	3.7500	4.0000	-18.033%	11	1,854	-81.750%
2025-12-01	4.9200	4.9200	4.8800	4.8800	+3.830%	3	1,852	-85.041%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-10.816%	2	1,852	-84.468%
2025-11-19	3.5000	5.2700	3.5000	5.2700	+13.823%	6	1,852	-86.148%
2025-11-13	4.6700	4.6700	4.6300	4.6300	-12.642%	2	1,846	-84.233%
2025-11-12	5.3000	5.3000	5.3000	5.3000	-5.357%	200	1,845	-86.226%
2025-11-11	5.6000	5.6000	5.6000	5.6000	+3.131%	1	1,844	-86.964%
2025-11-07	5.2000	5.4300	5.2000	5.4300	-31.698%	15	1,844	-86.556%
2025-11-04	7.9500	7.9500	7.9500	7.9500	-14.973%	5	1,844	-90.818%
2025-11-03	9.3500	9.3500	9.3500	9.3500	-0.532%	1	1,844	-92.193%
2025-10-29	9.4000	9.4000	9.4000	9.4000	-17.034%	5	1,844	-92.234%
2025-10-28	11.2400	11.5000	11.2400	11.3300	-0.439%	16	1,844	-93.557%
2025-10-27	11.3800	11.3800	11.3800	11.3800	+9.740%	1	1,844	-93.585%
2025-10-23	9.4300	10.3700	9.4200	10.3700	+13.333%	3	1,844	-92.960%
2025-10-22	9.1500	9.1500	9.1500	9.1500	-11.165%	1	1,845	-92.022%
2025-10-21	10.0000	10.3000	9.8200	10.3000	+10.160%	7	1,844	-92.913%
2025-10-20	9.3500	9.3500	9.3500	9.3500	+2.974%	60	1,844	-92.193%
2025-10-13	9.0800	9.0800	9.0800	9.0800	-18.565%	5	1,874	-91.960%
2025-10-10	11.1500	11.1500	11.1500	11.1500	-2.193%	1	1,874	-93.453%
2025-10-09	11.4100	11.6000	11.4000	11.4000	-4.202%	7	1,874	-93.596%
2025-10-08	11.2700	11.9000	11.2700	11.9000	+17.126%	63	1,874	-93.866%
2025-10-06	10.1500	10.1600	9.9100	10.1600	+7.513%	23	1,814	-92.815%
2025-10-03	9.4500	9.4500	9.4500	9.4500	+3.846%	7	1,801	-92.275%
2025-10-02	9.1000	9.1000	9.1000	9.1000	+19.737%	1	1,801	-91.978%
2025-09-30	7.7000	7.7000	7.6000	7.6000	-11.833%	2	1,802	-90.395%
2025-09-29	8.6200	8.6200	8.6200	8.6200	+11.948%	1	1,802	-91.531%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-10.152%	1	1,802	-90.519%
2025-09-25	8.3300	8.6500	8.3300	8.5700	-9.884%	102	1,803	-91.482%
2025-09-18	8.8700	9.5100	8.8700	9.5100	+25.627%	2	1,805	-92.324%
2025-09-12	7.5700	7.5700	7.5700	7.5700	-14.367%	1	1,805	-90.357%
2025-09-10	8.8400	8.8400	8.8400	8.8400	+6.506%	1	1,804	-91.742%
2025-09-05	8.0900	8.3000	8.0900	8.3000	-22.430%	11	1,805	-91.205%
2025-08-27	10.5500	10.7000	10.5500	10.7000	-2.727%	3	1,811	-93.178%
2025-08-25	10.5500	11.0000	10.5500	11.0000	+10.000%	6	1,810	-93.364%
2025-08-22	9.7500	10.3000	9.7500	10.0000	+31.579%	3	1,806	-92.700%
2025-08-20	7.5500	7.6000	7.5500	7.6000	-8.102%	50	1,804	-90.395%
2025-08-19	8.2700	8.2700	8.2700	8.2700	-8.315%	8	1,806	-91.173%
2025-08-14	8.3500	9.0200	8.3500	9.0200	-1.421%	19	1,806	-91.907%
2025-08-13	9.1500	9.1500	9.1500	9.1500	+10.241%	1	1,797	-92.022%
2025-08-12	8.4100	8.4100	8.3000	8.3000	+3.750%	3	1,797	-91.205%
2025-08-11	7.8000	8.0000	7.8000	8.0000	-21.951%	6	1,795	-90.875%
2025-08-08	10.9000	10.9000	10.2500	10.2500	0.000%	11	1,795	-92.878%
2025-08-07	10.3000	10.3000	10.1500	10.2500	+9.043%	41	1,796	-92.878%
2025-08-05	9.4000	9.4000	9.4000	9.4000	-13.364%	4	1,795	-92.234%
2025-07-30	11.2000	11.2500	10.8500	10.8500	0.000%	236	1,799	-93.272%
2025-07-29	12.2500	12.2500	10.8500	10.8500	-11.573%	7	2,006	-93.272%
2025-07-25	12.0000	12.3500	12.0000	12.2700	+1.826%	5	2,006	-94.051%
2025-07-24	11.9100	12.0500	11.9100	12.0500	+0.417%	12	2,005	-93.942%
2025-07-23	12.1000	12.1000	11.6500	12.0000	+25.000%	263	2,004	-93.917%
2025-07-22	12.0000	12.0400	9.6000	9.6000	-15.789%	13	1,776	-92.396%
2025-07-21	11.3000	12.1300	11.3000	11.4000	+30.137%	48	1,777	-93.596%
2025-07-18	7.6500	8.7600	7.6500	8.7600	+3.669%	8	1,791	-91.667%
2025-07-17	8.3000	8.4500	7.6000	8.4500	+19.014%	7	1,789	-91.361%
2025-07-16	7.1000	7.1000	7.1000	7.1000	+6.767%	2	1,789	-89.718%
2025-07-15	6.8200	6.8200	6.6500	6.6500	-10.738%	3	1,789	-89.023%
2025-07-14	7.4500	7.4500	7.4500	7.4500	+5.824%	1	1,789	-90.201%
2025-07-11	7.0400	7.0400	7.0400	7.0400	-6.133%	1	1,789	-89.631%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-4.459%	5	1,789	-90.267%
2025-07-08	7.8500	7.8500	7.8500	7.8500	-0.633%	1	1,789	-90.701%
2025-07-03	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,788	-90.759%
2025-07-02	7.7500	8.0000	7.7500	7.8000	+4.000%	9	1,788	-90.641%
2025-06-30	7.5000	7.5000	7.5000	7.5000	+15.385%	1	1,783	-90.267%
2025-06-25	6.5000	6.5000	6.5000	6.5000	-2.985%	3	1,783	-88.769%
2025-06-24	6.6000	6.7000	6.6000	6.7000	+3.077%	4	1,786	-89.104%
2025-06-17	6.5000	6.5000	6.5000	6.5000	+8.333%	5	1,787	-88.769%
2025-06-13	5.9000	6.0000	5.9000	6.0000	-14.286%	74	1,787	-87.833%
2025-06-11	6.9000	7.0000	6.9000	7.0000	+3.704%	3	1,787	-89.571%
2025-06-10	6.7500	6.7500	6.7500	6.7500	-11.184%	1	1,787	-89.185%
2025-06-09	7.4200	7.6000	7.4200	7.6000	+2.842%	6	1,787	-90.395%
2025-06-06	6.9500	7.3900	6.9500	7.3900	+7.883%	36	1,787	-90.122%
2025-05-27	6.8500	6.8500	6.8500	6.8500	+29.245%	1	1,786	-89.343%
2025-05-22	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,786	-86.226%
2025-05-20	5.4200	5.4200	5.1000	5.1000	-3.774%	3	1,786	-85.686%
2025-05-19	5.3000	5.3000	5.3000	5.3000	+6.212%	1	1,786	-86.226%
2025-05-16	4.9900	4.9900	4.9900	4.9900	-0.992%	2	1,786	-85.371%
2025-05-15	5.0800	5.0800	5.0000	5.0400	-10.000%	25	1,786	-85.516%
2025-05-14	6.0600	6.0600	5.5900	5.6000	+9.804%	20	1,803	-86.964%
2025-05-13	4.5000	5.5000	4.2500	5.1000	+21.429%	36	1,808	-85.686%
2025-05-12	3.9400	4.2600	3.9400	4.2000	+20.000%	23	1,809	-82.619%
2025-05-09	3.5000	3.5000	3.4600	3.5000	-0.850%	40	1,829	-79.143%
2025-05-08	3.3400	3.5300	3.3400	3.5300	+18.060%	36	1,840	-79.320%
2025-05-07	3.0300	3.2000	2.9000	2.9900	+3.460%	53	1,865	-75.585%
2025-05-06	2.6300	2.9500	2.6300	2.8900	+6.250%	213	1,900	-74.740%
2025-05-05	2.4600	2.7300	2.4100	2.7200	+2.256%	258	1,913	-73.162%
2025-05-02	1.9500	2.9700	1.9500	2.6600	-51.193%	578	1,858	-72.556%
2025-05-01	5.5000	5.5000	5.4500	5.4500	-5.217%	4	1,868	-86.606%
2025-04-30	5.7500	5.7500	5.7500	5.7500	-1.709%	1	1,872	-87.304%
2025-04-29	5.8500	5.8500	5.8500	5.8500	+12.500%	2	1,872	-87.521%
2025-04-23	5.2000	5.2000	5.2000	5.2000	+11.828%	1	1,872	-85.962%
2025-04-22	4.5000	4.8000	4.5000	4.6500	+5.682%	107	1,873	-84.301%
2025-04-16	4.4000	4.4000	4.4000	4.4000	-16.509%	8	1,974	-83.409%
2025-04-14	5.2700	5.2700	5.2700	5.2700	+7.551%	1	1,982	-86.148%
2025-04-10	4.9000	4.9000	4.9000	4.9000	-12.500%	6	1,982	-85.102%
2025-04-09	3.8800	5.6000	3.8800	5.6000	+43.590%	6	1,976	-86.964%
2025-04-08	4.6700	4.6700	3.8500	3.9000	-2.500%	6	1,975	-81.282%
2025-04-04	3.9700	4.0000	3.9700	4.0000	-17.526%	202	1,978	-81.750%
2025-04-03	5.2000	5.2000	4.8500	4.8500	-17.936%	3	2,078	-84.948%
2025-04-02	5.5700	5.9100	5.5700	5.9100	+17.030%	3	2,078	-87.648%
2025-04-01	4.9000	5.0500	4.9000	5.0500	+18.824%	12	2,077	-85.545%
2025-03-31	4.2500	4.2500	4.2500	4.2500	-15.000%	5	2,084	-82.824%
2025-03-28	5.0000	5.0000	5.0000	5.0000	-6.542%	10	2,084	-85.400%
2025-03-27	5.3500	5.3500	5.3500	5.3500	-10.833%	1	2,084	-86.355%
2025-03-26	6.0000	6.0000	6.0000	6.0000	-1.639%	1	2,084	-87.833%
2025-03-25	6.1000	6.1000	6.1000	6.1000	-12.857%	1	2,085	-88.033%
2025-03-24	6.9800	7.2500	6.9800	7.0000	-5.020%	16	2,085	-89.571%
2025-03-19	7.1900	7.3700	7.1600	7.3700	+17.920%	11	2,086	-90.095%
2025-03-18	6.6000	6.9300	6.2500	6.2500	-8.088%	91	2,080	-88.320%
2025-03-17	6.5000	6.8000	6.5000	6.8000	+8.626%	6	2,152	-89.265%
2025-03-14	6.1100	6.4500	6.1100	6.2600	+1.459%	118	2,148	-88.339%
2025-03-12	6.1700	6.1700	6.1700	6.1700	+3.005%	2	2,133	-88.169%
2025-03-11	5.6000	5.9900	5.5300	5.9900	+8.514%	100	2,135	-87.813%
2025-03-10	5.7000	6.1000	5.5200	5.5200	-26.400%	301	2,057	-86.775%
2025-03-07	7.3000	7.5000	7.3000	7.5000	+8.696%	8	1,756	-90.267%
2025-03-06	7.1600	7.1600	6.9000	6.9000	-9.804%	2	1,756	-89.420%
2025-03-04	7.0500	7.6500	6.6000	7.6500	-9.467%	25	1,756	-90.458%
2025-03-03	9.1100	9.3000	7.4500	8.4500	-2.874%	9	1,753	-91.361%
2025-02-27	9.2500	9.2500	8.7000	8.7000	-1.136%	2	1,759	-91.609%
2025-02-26	8.6000	8.8000	8.6000	8.8000	+10.138%	2	1,760	-91.705%
2025-02-25	8.0500	8.0500	7.9000	7.9900	-10.325%	27	1,760	-90.864%
2025-02-24	9.5000	9.5000	8.6500	8.9100	-12.647%	9	1,760	-91.807%
2025-02-21	13.0800	13.0800	9.7500	10.2000	-44.565%	126	1,758	-92.843%
2025-02-14	18.4000	18.4000	18.4000	18.4000	+4.545%	16	1,773	-96.033%
2025-02-13	18.9500	18.9500	17.6000	17.6000	-1.124%	263	1,867	-95.852%
2025-02-12	17.4000	17.8100	17.2500	17.8000	-1.111%	332	1,867	-95.899%
2025-02-11	18.2000	18.2000	18.0000	18.0000	-7.645%	996	1,869	-95.944%
2025-02-06	20.9100	20.9100	19.4900	19.4900	-0.814%	67	1,940	-96.254%
2025-02-05	19.6500	19.6500	19.6500	19.6500	-8.605%	1	1,997	-96.285%
2025-02-04	21.3800	21.5000	21.3800	21.5000	-7.087%	8	1,997	-96.605%
2025-02-03	23.1100	23.1400	23.1100	23.1400	-6.467%	10	1,997	-96.845%
2025-01-30	24.2600	24.9700	23.7500	24.7400	+9.469%	20	1,998	-97.049%
2025-01-29	23.0000	23.0000	22.4000	22.6000	+2.494%	6	1,982	-96.770%
2025-01-24	22.0500	22.0500	22.0500	22.0500	+1.848%	10	1,982	-96.689%
2025-01-22	22.5500	22.5500	21.6500	21.6500	0.000%	15	1,977	-96.628%

.dark-mode .BRqPgf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BRqPgf{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C100XYZ Dec 18 2026 100.00 Call (XYZ261218C00100000)option OPRA

XYZ20261218C100
XYZ Dec 18 2026 100.00 Call (XYZ261218C00100000)
option OPRA