Dark

XYZ20261218C105
XYZ Dec 18 2026 105.00 Call (XYZ261218C00105000)
option OPRA

EOD

Oct 1, 2026

0.52000.000%(0.0000)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.5300	0.4500	0.5200	0.000%	44	671	0.000%
2026-09-30	0.5400	0.5400	0.5000	0.5200	+13.043%	10	660	0.000%
2026-09-29	0.4400	0.4700	0.4400	0.4600	-14.815%	6	657	+13.043%
2026-09-23	0.6000	0.6000	0.5400	0.5400	-37.209%	2	657	-3.704%
2026-09-22	0.8400	0.9800	0.8400	0.8600	-8.511%	40	657	-39.535%
2026-09-21	0.9100	0.9400	0.9000	0.9400	+13.253%	109	621	-44.681%
2026-09-18	0.8700	0.8700	0.8300	0.8300	-10.753%	8	520	-37.349%
2026-09-17	0.8900	0.9400	0.8900	0.9300	-16.964%	5	513	-44.086%
2026-09-16	1.1500	1.1500	1.1200	1.1200	-11.111%	3	515	-53.571%
2026-09-15	1.2000	1.2800	1.1900	1.2600	-11.888%	126	517	-58.730%
2026-09-14	1.3600	1.4400	1.3600	1.4300	-3.378%	101	509	-63.636%
2026-09-10	1.6100	1.6200	1.4800	1.4800	-0.671%	6	546	-64.865%
2026-09-09	1.4900	1.4900	1.4900	1.4900	-16.292%	1	548	-65.101%
2026-09-08	2.0000	2.0000	1.7800	1.7800	-22.609%	2	548	-70.787%
2026-09-04	2.2000	2.3000	2.2000	2.3000	+7.981%	6	546	-77.391%
2026-09-03	2.1300	2.1300	2.1300	2.1300	+18.333%	14	546	-75.587%
2026-09-02	1.6700	1.8000	1.6700	1.8000	+21.622%	3	533	-71.111%
2026-09-01	1.5500	1.5500	1.4800	1.4800	-44.151%	2	533	-64.865%
2026-08-28	2.6400	2.6500	2.6400	2.6500	+0.760%	2	535	-80.377%
2026-08-27	2.6300	2.6300	2.6300	2.6300	+15.351%	4	535	-80.228%
2026-08-26	2.2800	2.2800	2.2800	2.2800	-5.000%	1	535	-77.193%
2026-08-24	2.4000	2.4000	2.4000	2.4000	+20.000%	1	535	-78.333%
2026-08-21	1.8000	2.0000	1.8000	2.0000	-20.635%	36	534	-74.000%
2026-08-13	1.6900	2.5200	1.6900	2.5200	+44.000%	9	534	-79.365%
2026-08-11	2.0000	2.0000	1.7500	1.7500	-21.171%	10	531	-70.286%
2026-08-07	2.2200	2.2200	2.2200	2.2200	-7.500%	1	522	-76.577%
2026-08-06	2.4000	2.4000	2.4000	2.4000	-38.462%	6	521	-78.333%
2026-08-05	4.3000	4.3000	3.9000	3.9000	+25.806%	9	527	-86.667%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-3.125%	1	527	-83.226%
2026-07-31	3.3000	3.3000	3.2000	3.2000	-11.111%	29	527	-83.750%
2026-07-30	3.6500	3.6500	3.6000	3.6000	-1.370%	18	501	-85.556%
2026-07-28	3.6500	3.7000	3.6500	3.6500	+22.483%	6	491	-85.753%
2026-07-22	3.0500	3.0500	2.9800	2.9800	-18.356%	5	494	-82.550%
2026-07-21	3.8000	3.8000	3.6500	3.6500	+17.742%	12	497	-85.753%
2026-07-20	3.1000	3.1000	3.1000	3.1000	-18.421%	16	500	-83.226%
2026-07-16	3.9500	3.9500	3.7500	3.8000	-6.173%	9	516	-86.316%
2026-07-15	4.5500	4.6500	4.0000	4.0500	+15.714%	13	515	-87.160%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+16.667%	6	509	-85.143%
2026-07-13	3.0500	3.0500	3.0000	3.0000	-6.250%	2	503	-82.667%
2026-07-10	3.4000	3.4000	3.1300	3.2000	+20.755%	35	502	-83.750%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-17.188%	2	497	-80.377%
2026-07-07	3.4100	3.4100	3.2000	3.2000	-12.329%	27	497	-83.750%
2026-07-06	3.5500	3.6500	3.5500	3.6500	+7.353%	28	500	-85.753%
2026-07-01	3.2500	3.4000	3.2500	3.4000	+11.475%	24	472	-84.706%
2026-06-30	3.3000	3.3000	3.0500	3.0500	-18.667%	3	472	-82.951%
2026-06-29	3.7500	3.7500	3.6500	3.7500	+5.634%	14	472	-86.133%
2026-06-26	3.5500	3.5500	3.5500	3.5500	+4.412%	1	481	-85.352%
2026-06-24	3.1500	3.4000	3.1500	3.4000	+28.788%	4	480	-84.706%
2026-06-23	2.5900	2.6400	2.5900	2.6400	+3.529%	3	477	-80.303%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-22.727%	1	476	-79.608%
2026-06-17	3.2500	3.3000	3.2000	3.3000	-1.493%	21	471	-84.242%
2026-06-16	3.3000	3.3500	3.3000	3.3500	+4.688%	6	471	-84.478%
2026-06-15	3.2000	3.2000	3.1500	3.2000	+46.119%	4	462	-83.750%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-33.435%	1	462	-76.256%
2026-06-03	3.0900	3.2900	3.0900	3.2900	-11.081%	2	462	-84.195%
2026-06-02	3.5000	3.7000	3.5000	3.7000	-13.953%	9	460	-85.946%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+14.058%	5	460	-87.907%
2026-05-29	4.2500	4.2500	3.7700	3.7700	+31.359%	2	460	-86.207%
2026-05-27	2.8700	2.8700	2.8700	2.8700	+19.087%	3	458	-81.882%
2026-05-21	2.4100	2.4100	2.4100	2.4100	-6.589%	3	455	-78.423%
2026-05-20	2.5800	2.5800	2.5800	2.5800	-8.185%	1	455	-79.845%
2026-05-18	2.8500	2.8500	2.8100	2.8100	-2.091%	3	458	-81.495%
2026-05-15	2.8800	2.8800	2.8600	2.8700	+7.090%	3	458	-81.882%
2026-05-13	2.4800	2.7600	2.4800	2.6800	-10.368%	57	458	-80.597%
2026-05-12	2.9900	2.9900	2.9900	2.9900	-9.394%	1	447	-82.609%
2026-05-07	3.2500	3.3500	3.2500	3.3000	-1.493%	9	447	-84.242%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-9.459%	1	444	-84.478%
2026-05-01	3.6500	3.7000	3.6500	3.7000	+15.265%	4	443	-85.946%
2026-04-29	3.2000	3.2700	3.1500	3.2100	-9.577%	32	443	-83.801%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-1.389%	5	439	-85.352%
2026-04-27	3.5500	3.6000	3.5000	3.6000	+7.463%	6	438	-85.556%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-22.093%	4	437	-84.478%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+27.976%	1	437	-87.907%
2026-04-17	3.3000	3.3600	3.3000	3.3600	+38.843%	2	437	-84.524%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+29.412%	2	436	-78.512%
2026-04-09	1.8000	1.8700	1.8000	1.8700	+16.875%	2	436	-72.193%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-20.792%	10	435	-67.500%
2026-03-20	1.9900	2.0200	1.9900	2.0200	-4.265%	3	425	-74.257%
2026-03-13	2.1100	2.1100	2.1100	2.1100	-7.456%	1	422	-75.355%
2026-03-12	2.2800	2.2800	2.2800	2.2800	-25.733%	1	421	-77.193%
2026-03-10	3.0700	3.0700	3.0700	3.0700	+9.643%	1	422	-83.062%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+5.660%	1	423	-81.429%
2026-02-27	2.5500	2.6500	2.5500	2.6500	+74.342%	2	422	-80.377%
2026-02-26	1.5200	1.5200	1.5200	1.5200	+8.571%	5	422	-65.789%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-10.256%	1	417	-62.857%
2026-02-20	1.5600	1.5600	1.5600	1.5600	-17.895%	1	418	-66.667%
2026-02-06	1.9000	1.9000	1.9000	1.9000	-16.667%	1	418	-72.632%
2026-02-04	2.2800	2.2800	2.2800	2.2800	-34.857%	1	419	-77.193%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+6.707%	1	420	-85.143%
2026-01-21	3.2800	3.2800	3.2800	3.2800	-19.012%	1	419	-84.146%
2026-01-06	4.0500	4.0500	4.0500	4.0500	+6.579%	1	419	-87.160%
2025-12-19	3.7300	3.8000	3.6000	3.8000	+2.703%	10	419	-86.316%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-7.500%	1	413	-85.946%
2025-12-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	413	-87.000%
2025-12-15	4.1700	4.1700	4.0000	4.0000	0.000%	4	414	-87.000%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+1.266%	4	414	-87.000%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+16.176%	1	414	-86.835%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-29.897%	3	414	-84.706%
2025-11-20	4.8500	4.8500	4.8500	4.8500	+57.468%	1	411	-89.278%
2025-11-19	3.0800	3.0800	3.0800	3.0800	-7.508%	1	411	-83.117%
2025-11-17	3.3300	3.3300	3.3300	3.3300	-23.448%	1	411	-84.384%
2025-11-13	4.7000	4.7000	4.3500	4.3500	-8.613%	3	411	-88.046%
2025-11-10	4.8000	4.8000	4.7500	4.7600	+2.146%	308	411	-89.076%
2025-11-07	4.8200	4.8500	4.6600	4.6600	-47.991%	19	398	-88.841%
2025-11-03	8.5500	8.9600	8.5500	8.9600	-7.629%	3	397	-94.196%
2025-10-28	9.7000	9.7000	9.7000	9.7000	-2.218%	1	397	-94.639%
2025-10-27	9.9200	9.9200	9.9200	9.9200	+6.438%	1	397	-94.758%
2025-10-24	9.3200	9.3200	9.3200	9.3200	+17.975%	1	397	-94.421%
2025-10-20	7.9000	7.9000	7.9000	7.9000	-6.730%	1	396	-93.418%
2025-10-15	8.4700	8.4700	8.4700	8.4700	+5.611%	1	396	-93.861%
2025-10-13	8.0200	8.0200	8.0200	8.0200	-21.908%	1	396	-93.516%
2025-10-09	10.0500	10.2700	10.0500	10.2700	-0.291%	7	395	-94.937%
2025-10-08	9.7000	10.3000	9.7000	10.3000	+16.384%	4	394	-94.951%
2025-10-06	8.6900	8.8500	8.6900	8.8500	+9.530%	16	394	-94.124%
2025-10-02	8.0800	8.0800	8.0800	8.0800	+16.259%	3	380	-93.564%
2025-09-26	6.6000	6.9500	6.6000	6.9500	-16.265%	3	380	-92.518%
2025-09-22	8.3000	8.3000	8.3000	8.3000	-1.775%	1	379	-93.735%
2025-09-18	8.4500	8.4500	8.4500	8.4500	+16.391%	1	380	-93.846%
2025-08-19	7.2600	7.2600	7.2600	7.2600	+2.979%	2	381	-92.837%
2025-08-08	7.0500	7.0500	7.0500	7.0500	-34.722%	1	381	-92.624%
2025-07-28	10.8000	10.8000	10.8000	10.8000	+40.260%	10	380	-95.185%
2025-07-18	7.7000	7.7000	7.7000	7.7000	+4.762%	1	380	-93.247%
2025-07-17	7.3500	7.3500	7.3500	7.3500	+9.701%	1	380	-92.925%
2025-07-14	6.7000	6.7000	6.7000	6.7000	+5.845%	2	381	-92.239%
2025-07-09	6.3300	6.3300	6.3300	6.3300	+4.628%	2	381	-91.785%
2025-06-27	6.1500	6.1500	6.0500	6.0500	+7.080%	3	383	-91.405%
2025-06-16	5.4500	5.6500	5.4500	5.6500	+12.774%	2	384	-90.796%
2025-06-13	5.0100	5.0100	5.0100	5.0100	-13.621%	6	384	-89.621%
2025-06-02	5.8000	5.8000	5.8000	5.8000	-6.452%	7	387	-91.034%
2025-05-29	6.2000	6.2000	6.2000	6.2000	+1.639%	1	392	-91.613%
2025-05-27	5.8500	6.2100	5.8500	6.1000	+17.308%	3	393	-91.475%
2025-05-23	5.2000	5.2000	5.2000	5.2000	+0.580%	14	389	-90.000%
2025-05-22	5.1500	5.2000	5.1500	5.1700	+32.564%	4	389	-89.942%
2025-05-12	3.8000	3.9500	3.5000	3.9000	+62.500%	13	391	-86.667%
2025-05-06	2.4000	2.4000	2.4000	2.4000	-50.000%	1	396	-78.333%
2025-05-01	4.8500	4.8500	4.8000	4.8000	-3.030%	7	396	-89.167%
2025-04-30	4.7500	4.9500	4.7500	4.9500	-0.402%	5	391	-89.495%
2025-04-29	4.9700	4.9700	4.9700	4.9700	+5.745%	1	388	-89.537%
2025-04-28	4.7000	4.7000	4.7000	4.7000	+9.302%	1	387	-88.936%
2025-04-24	4.3000	4.3000	4.3000	4.3000	-12.245%	1	388	-87.907%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+1.660%	2	389	-89.388%
2025-04-14	4.8200	4.8200	4.8200	4.8200	+20.500%	2	391	-89.212%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+21.212%	2	393	-87.000%
2025-04-07	3.3000	3.3000	3.3000	3.3000	-37.262%	5	393	-84.242%
2025-04-02	4.9500	5.4500	4.9500	5.2600	+16.889%	9	394	-90.114%
2025-04-01	4.3000	4.5000	4.3000	4.5000	-10.891%	8	391	-88.444%
2025-03-27	5.1000	5.1000	5.0500	5.0500	-3.071%	4	391	-89.703%
2025-03-26	5.2100	5.2100	5.2100	5.2100	-18.594%	5	387	-90.019%
2025-03-24	6.4000	6.4000	6.4000	6.4000	-3.030%	7	387	-91.875%
2025-03-20	6.6500	6.6500	6.6000	6.6000	+10.924%	8	382	-92.121%
2025-03-18	5.9500	6.0000	5.9500	5.9500	+5.310%	13	382	-91.261%
2025-03-17	5.6500	5.6500	5.6500	5.6500	+9.709%	1	384	-90.796%
2025-03-14	5.1500	5.1500	5.1500	5.1500	+6.186%	2	384	-89.903%
2025-03-13	4.8500	4.8500	4.8500	4.8500	-9.346%	1	384	-89.278%
2025-03-12	5.2500	5.3500	5.2500	5.3500	0.000%	5	384	-90.280%
2025-03-11	5.2000	5.3500	5.0000	5.3500	+8.081%	4	381	-90.280%
2025-03-10	5.5000	5.5000	4.9500	4.9500	-25.000%	4	382	-89.495%
2025-03-07	6.6000	6.6000	6.6000	6.6000	-2.941%	2	382	-92.121%
2025-03-06	6.7000	6.8000	6.7000	6.8000	+1.493%	5	386	-92.353%
2025-03-05	6.5500	6.7000	6.5500	6.7000	+4.688%	123	386	-92.239%
2025-03-04	6.4300	6.4300	5.9500	6.4000	-21.951%	9	366	-91.875%
2025-03-03	8.2100	8.2100	7.8000	8.2000	+8.609%	16	367	-93.659%
2025-02-28	7.5500	7.5500	7.5500	7.5500	-5.625%	2	364	-93.113%
2025-02-27	8.0000	8.0000	8.0000	8.0000	+4.575%	1	363	-93.500%
2025-02-26	7.6500	7.6500	7.6500	7.6500	0.000%	2	362	-93.203%
2025-02-25	7.1000	7.6500	7.1000	7.6500	-14.045%	4	360	-93.203%
2025-02-24	8.8000	8.9000	8.8000	8.9000	-1.111%	7	363	-94.157%
2025-02-21	12.1000	12.1000	8.9000	9.0000	-43.750%	56	356	-94.222%
2025-02-14	16.1200	16.1200	16.0000	16.0000	+0.629%	6	346	-96.750%
2025-02-13	16.8000	16.8000	15.9000	15.9000	+0.633%	10	343	-96.730%
2025-02-12	15.9000	16.0500	15.8000	15.8000	-5.105%	3	343	-96.709%
2025-02-11	16.7000	16.7000	16.6000	16.6500	-8.967%	4	342	-96.877%
2025-02-05	18.2900	18.2900	18.2900	18.2900	-5.233%	1	343	-97.157%
2025-02-04	19.3000	19.3000	19.3000	19.3000	-13.955%	1	344	-97.306%
2025-01-31	22.4300	22.4300	22.4300	22.4300	-3.194%	2	344	-97.682%
2025-01-30	22.1700	23.1700	22.1700	23.1700	0.000%	4	344	-97.756%

.dark-mode .h5CkFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5CkFb{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C105XYZ Dec 18 2026 105.00 Call (XYZ261218C00105000)option OPRA

XYZ20261218C105
XYZ Dec 18 2026 105.00 Call (XYZ261218C00105000)
option OPRA