Dark

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

EOD

Aug 5, 2026

3.90+25.806%(+0.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3000	4.3000	3.9000	3.9000	+25.806%	9	527	0.000%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-3.125%	1	527	+25.806%
2026-07-31	3.3000	3.3000	3.2000	3.2000	-11.111%	29	527	+21.875%
2026-07-30	3.6500	3.6500	3.6000	3.6000	-1.370%	18	501	+8.333%
2026-07-28	3.6500	3.7000	3.6500	3.6500	+22.483%	6	491	+6.849%
2026-07-22	3.0500	3.0500	2.9800	2.9800	-18.356%	5	494	+30.872%
2026-07-21	3.8000	3.8000	3.6500	3.6500	+17.742%	12	497	+6.849%
2026-07-20	3.1000	3.1000	3.1000	3.1000	-18.421%	16	500	+25.806%
2026-07-16	3.9500	3.9500	3.7500	3.8000	-6.173%	9	516	+2.632%
2026-07-15	4.5500	4.6500	4.0000	4.0500	+15.714%	13	515	-3.704%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+16.667%	6	509	+11.429%
2026-07-13	3.0500	3.0500	3.0000	3.0000	-6.250%	2	503	+30.000%
2026-07-10	3.4000	3.4000	3.1300	3.2000	+20.755%	35	502	+21.875%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-17.188%	2	497	+47.170%
2026-07-07	3.4100	3.4100	3.2000	3.2000	-12.329%	27	497	+21.875%
2026-07-06	3.5500	3.6500	3.5500	3.6500	+7.353%	28	500	+6.849%
2026-07-01	3.2500	3.4000	3.2500	3.4000	+11.475%	24	472	+14.706%
2026-06-30	3.3000	3.3000	3.0500	3.0500	-18.667%	3	472	+27.869%
2026-06-29	3.7500	3.7500	3.6500	3.7500	+5.634%	14	472	+4.000%
2026-06-26	3.5500	3.5500	3.5500	3.5500	+4.412%	1	481	+9.859%
2026-06-24	3.1500	3.4000	3.1500	3.4000	+28.788%	4	480	+14.706%
2026-06-23	2.5900	2.6400	2.5900	2.6400	+3.529%	3	477	+47.727%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-22.727%	1	476	+52.941%
2026-06-17	3.2500	3.3000	3.2000	3.3000	-1.493%	21	471	+18.182%
2026-06-16	3.3000	3.3500	3.3000	3.3500	+4.688%	6	471	+16.418%
2026-06-15	3.2000	3.2000	3.1500	3.2000	+46.119%	4	462	+21.875%
2026-06-10	2.1900	2.1900	2.1900	2.1900	-33.435%	1	462	+78.082%
2026-06-03	3.0900	3.2900	3.0900	3.2900	-11.081%	2	462	+18.541%
2026-06-02	3.5000	3.7000	3.5000	3.7000	-13.953%	9	460	+5.405%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+14.058%	5	460	-9.302%
2026-05-29	4.2500	4.2500	3.7700	3.7700	+31.359%	2	460	+3.448%
2026-05-27	2.8700	2.8700	2.8700	2.8700	+19.087%	3	458	+35.889%
2026-05-21	2.4100	2.4100	2.4100	2.4100	-6.589%	3	455	+61.826%
2026-05-20	2.5800	2.5800	2.5800	2.5800	-8.185%	1	455	+51.163%
2026-05-18	2.8500	2.8500	2.8100	2.8100	-2.091%	3	458	+38.790%
2026-05-15	2.8800	2.8800	2.8600	2.8700	+7.090%	3	458	+35.889%
2026-05-13	2.4800	2.7600	2.4800	2.6800	-10.368%	57	458	+45.522%
2026-05-12	2.9900	2.9900	2.9900	2.9900	-9.394%	1	447	+30.435%
2026-05-07	3.2500	3.3500	3.2500	3.3000	-1.493%	9	447	+18.182%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-9.459%	1	444	+16.418%
2026-05-01	3.6500	3.7000	3.6500	3.7000	+15.265%	4	443	+5.405%
2026-04-29	3.2000	3.2700	3.1500	3.2100	-9.577%	32	443	+21.495%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-1.389%	5	439	+9.859%
2026-04-27	3.5500	3.6000	3.5000	3.6000	+7.463%	6	438	+8.333%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-22.093%	4	437	+16.418%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+27.976%	1	437	-9.302%
2026-04-17	3.3000	3.3600	3.3000	3.3600	+38.843%	2	437	+16.071%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+29.412%	2	436	+61.157%
2026-04-09	1.8000	1.8700	1.8000	1.8700	+16.875%	2	436	+108.556%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-20.792%	10	435	+143.750%
2026-03-20	1.9900	2.0200	1.9900	2.0200	-4.265%	3	425	+93.069%
2026-03-13	2.1100	2.1100	2.1100	2.1100	-7.456%	1	422	+84.834%
2026-03-12	2.2800	2.2800	2.2800	2.2800	-25.733%	1	421	+71.053%
2026-03-10	3.0700	3.0700	3.0700	3.0700	+9.643%	1	422	+27.036%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+5.660%	1	423	+39.286%
2026-02-27	2.5500	2.6500	2.5500	2.6500	+74.342%	2	422	+47.170%
2026-02-26	1.5200	1.5200	1.5200	1.5200	+8.571%	5	422	+156.579%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-10.256%	1	417	+178.571%
2026-02-20	1.5600	1.5600	1.5600	1.5600	-17.895%	1	418	+150.000%
2026-02-06	1.9000	1.9000	1.9000	1.9000	-16.667%	1	418	+105.263%
2026-02-04	2.2800	2.2800	2.2800	2.2800	-34.857%	1	419	+71.053%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+6.707%	1	420	+11.429%
2026-01-21	3.2800	3.2800	3.2800	3.2800	-19.012%	1	419	+18.902%
2026-01-06	4.0500	4.0500	4.0500	4.0500	+6.579%	1	419	-3.704%
2025-12-19	3.7300	3.8000	3.6000	3.8000	+2.703%	10	419	+2.632%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-7.500%	1	413	+5.405%
2025-12-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	413	-2.500%
2025-12-15	4.1700	4.1700	4.0000	4.0000	0.000%	4	414	-2.500%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+1.266%	4	414	-2.500%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+16.176%	1	414	-1.266%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-29.897%	3	414	+14.706%
2025-11-20	4.8500	4.8500	4.8500	4.8500	+57.468%	1	411	-19.588%
2025-11-19	3.0800	3.0800	3.0800	3.0800	-7.508%	1	411	+26.623%
2025-11-17	3.3300	3.3300	3.3300	3.3300	-23.448%	1	411	+17.117%
2025-11-13	4.7000	4.7000	4.3500	4.3500	-8.613%	3	411	-10.345%
2025-11-10	4.8000	4.8000	4.7500	4.7600	+2.146%	308	411	-18.067%
2025-11-07	4.8200	4.8500	4.6600	4.6600	-47.991%	19	398	-16.309%
2025-11-03	8.5500	8.9600	8.5500	8.9600	-7.629%	3	397	-56.473%
2025-10-28	9.7000	9.7000	9.7000	9.7000	-2.218%	1	397	-59.794%
2025-10-27	9.9200	9.9200	9.9200	9.9200	+6.438%	1	397	-60.685%
2025-10-24	9.3200	9.3200	9.3200	9.3200	+17.975%	1	397	-58.155%
2025-10-20	7.9000	7.9000	7.9000	7.9000	-6.730%	1	396	-50.633%
2025-10-15	8.4700	8.4700	8.4700	8.4700	+5.611%	1	396	-53.955%
2025-10-13	8.0200	8.0200	8.0200	8.0200	-21.908%	1	396	-51.372%
2025-10-09	10.0500	10.2700	10.0500	10.2700	-0.291%	7	395	-62.025%
2025-10-08	9.7000	10.3000	9.7000	10.3000	+16.384%	4	394	-62.136%
2025-10-06	8.6900	8.8500	8.6900	8.8500	+9.530%	16	394	-55.932%
2025-10-02	8.0800	8.0800	8.0800	8.0800	+16.259%	3	380	-51.733%
2025-09-26	6.6000	6.9500	6.6000	6.9500	-16.265%	3	380	-43.885%
2025-09-22	8.3000	8.3000	8.3000	8.3000	-1.775%	1	379	-53.012%
2025-09-18	8.4500	8.4500	8.4500	8.4500	+16.391%	1	380	-53.846%
2025-08-19	7.2600	7.2600	7.2600	7.2600	+2.979%	2	381	-46.281%
2025-08-08	7.0500	7.0500	7.0500	7.0500	-34.722%	1	381	-44.681%
2025-07-28	10.8000	10.8000	10.8000	10.8000	+40.260%	10	380	-63.889%
2025-07-18	7.7000	7.7000	7.7000	7.7000	+4.762%	1	380	-49.351%
2025-07-17	7.3500	7.3500	7.3500	7.3500	+9.701%	1	380	-46.939%
2025-07-14	6.7000	6.7000	6.7000	6.7000	+5.845%	2	381	-41.791%
2025-07-09	6.3300	6.3300	6.3300	6.3300	+4.628%	2	381	-38.389%
2025-06-27	6.1500	6.1500	6.0500	6.0500	+7.080%	3	383	-35.537%
2025-06-16	5.4500	5.6500	5.4500	5.6500	+12.774%	2	384	-30.973%
2025-06-13	5.0100	5.0100	5.0100	5.0100	-13.621%	6	384	-22.156%
2025-06-02	5.8000	5.8000	5.8000	5.8000	-6.452%	7	387	-32.759%
2025-05-29	6.2000	6.2000	6.2000	6.2000	+1.639%	1	392	-37.097%
2025-05-27	5.8500	6.2100	5.8500	6.1000	+17.308%	3	393	-36.066%
2025-05-23	5.2000	5.2000	5.2000	5.2000	+0.580%	14	389	-25.000%
2025-05-22	5.1500	5.2000	5.1500	5.1700	+32.564%	4	389	-24.565%
2025-05-12	3.8000	3.9500	3.5000	3.9000	+62.500%	13	391	0.000%
2025-05-06	2.4000	2.4000	2.4000	2.4000	-50.000%	1	396	+62.500%
2025-05-01	4.8500	4.8500	4.8000	4.8000	-3.030%	7	396	-18.750%
2025-04-30	4.7500	4.9500	4.7500	4.9500	-0.402%	5	391	-21.212%
2025-04-29	4.9700	4.9700	4.9700	4.9700	+5.745%	1	388	-21.529%
2025-04-28	4.7000	4.7000	4.7000	4.7000	+9.302%	1	387	-17.021%
2025-04-24	4.3000	4.3000	4.3000	4.3000	-12.245%	1	388	-9.302%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+1.660%	2	389	-20.408%
2025-04-14	4.8200	4.8200	4.8200	4.8200	+20.500%	2	391	-19.087%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+21.212%	2	393	-2.500%
2025-04-07	3.3000	3.3000	3.3000	3.3000	-37.262%	5	393	+18.182%
2025-04-02	4.9500	5.4500	4.9500	5.2600	+16.889%	9	394	-25.856%
2025-04-01	4.3000	4.5000	4.3000	4.5000	-10.891%	8	391	-13.333%
2025-03-27	5.1000	5.1000	5.0500	5.0500	-3.071%	4	391	-22.772%
2025-03-26	5.2100	5.2100	5.2100	5.2100	-18.594%	5	387	-25.144%
2025-03-24	6.4000	6.4000	6.4000	6.4000	-3.030%	7	387	-39.063%
2025-03-20	6.6500	6.6500	6.6000	6.6000	+10.924%	8	382	-40.909%
2025-03-18	5.9500	6.0000	5.9500	5.9500	+5.310%	13	382	-34.454%
2025-03-17	5.6500	5.6500	5.6500	5.6500	+9.709%	1	384	-30.973%
2025-03-14	5.1500	5.1500	5.1500	5.1500	+6.186%	2	384	-24.272%
2025-03-13	4.8500	4.8500	4.8500	4.8500	-9.346%	1	384	-19.588%
2025-03-12	5.2500	5.3500	5.2500	5.3500	0.000%	5	384	-27.103%
2025-03-11	5.2000	5.3500	5.0000	5.3500	+8.081%	4	381	-27.103%
2025-03-10	5.5000	5.5000	4.9500	4.9500	-25.000%	4	382	-21.212%
2025-03-07	6.6000	6.6000	6.6000	6.6000	-2.941%	2	382	-40.909%
2025-03-06	6.7000	6.8000	6.7000	6.8000	+1.493%	5	386	-42.647%
2025-03-05	6.5500	6.7000	6.5500	6.7000	+4.688%	123	386	-41.791%
2025-03-04	6.4300	6.4300	5.9500	6.4000	-21.951%	9	366	-39.063%
2025-03-03	8.2100	8.2100	7.8000	8.2000	+8.609%	16	367	-52.439%
2025-02-28	7.5500	7.5500	7.5500	7.5500	-5.625%	2	364	-48.344%
2025-02-27	8.0000	8.0000	8.0000	8.0000	+4.575%	1	363	-51.250%
2025-02-26	7.6500	7.6500	7.6500	7.6500	0.000%	2	362	-49.020%
2025-02-25	7.1000	7.6500	7.1000	7.6500	-14.045%	4	360	-49.020%
2025-02-24	8.8000	8.9000	8.8000	8.9000	-1.111%	7	363	-56.180%
2025-02-21	12.1000	12.1000	8.9000	9.0000	-43.750%	56	356	-56.667%
2025-02-14	16.1200	16.1200	16.0000	16.0000	+0.629%	6	346	-75.625%
2025-02-13	16.8000	16.8000	15.9000	15.9000	+0.633%	10	343	-75.472%
2025-02-12	15.9000	16.0500	15.8000	15.8000	-5.105%	3	343	-75.316%
2025-02-11	16.7000	16.7000	16.6000	16.6500	-8.967%	4	342	-76.577%
2025-02-05	18.2900	18.2900	18.2900	18.2900	-5.233%	1	343	-78.677%
2025-02-04	19.3000	19.3000	19.3000	19.3000	-13.955%	1	344	-79.793%
2025-01-31	22.4300	22.4300	22.4300	22.4300	-3.194%	2	344	-82.613%
2025-01-30	22.1700	23.1700	22.1700	23.1700	0.000%	4	344	-83.168%

.dark-mode .f5vVgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5vVgX{ 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