Dark

XYZ20261218C110
XYZ Dec 18 2026 110.00 Call (XYZ261218C00110000)
option OPRA

EOD

Aug 5, 2026

3.18-6.195%(-0.21)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8500	3.8500	3.1500	3.1800	-6.195%	303	503	0.000%
2026-08-04	3.1000	3.3900	3.1000	3.3900	+43.644%	3	571	-6.195%
2026-08-03	2.3600	2.3600	2.3600	2.3600	-5.600%	1	570	+34.746%
2026-07-31	2.4400	2.6200	2.2200	2.5000	-18.033%	8	569	+27.200%
2026-07-29	3.1000	3.1000	3.0500	3.0500	+19.608%	4	562	+4.262%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+18.056%	1	565	+24.706%
2026-07-23	2.1500	2.1600	2.1500	2.1600	-5.263%	2	565	+47.222%
2026-07-22	2.3400	2.3400	2.2800	2.2800	-24.000%	2	567	+39.474%
2026-07-21	3.0000	3.0500	2.9200	3.0000	+6.762%	9	568	+6.000%
2026-07-17	2.8000	2.8100	2.8000	2.8100	-26.053%	27	575	+13.167%
2026-07-15	2.3900	3.8000	2.3900	3.8000	+39.194%	81	550	-16.316%
2026-07-14	2.4400	2.7400	2.4400	2.7300	+18.182%	5	475	+16.484%
2026-07-13	2.3100	2.3100	2.3100	2.3100	-5.328%	2	474	+37.662%
2026-07-09	2.4400	2.4400	2.4400	2.4400	+8.444%	1	472	+30.328%
2026-07-08	2.2600	2.2600	2.2500	2.2500	-17.279%	7	471	+41.333%
2026-07-07	2.7200	2.7200	2.7200	2.7200	-1.091%	1	469	+16.912%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+14.108%	1	469	+15.636%
2026-06-30	2.4100	2.4100	2.4100	2.4100	-10.741%	1	469	+31.950%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+10.656%	1	468	+17.778%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-7.925%	4	467	+30.328%
2026-06-24	2.8300	2.8300	2.6500	2.6500	+22.120%	5	467	+20.000%
2026-06-22	2.2400	2.2400	2.1000	2.1700	-15.891%	14	462	+46.544%
2026-06-17	2.5500	2.5800	2.5500	2.5800	-5.147%	2	455	+23.256%
2026-06-16	2.5000	2.7200	2.5000	2.7200	+14.286%	16	455	+16.912%
2026-06-15	2.0800	2.5700	2.0800	2.3800	+21.429%	174	485	+33.613%
2026-06-12	1.9600	1.9600	1.9600	1.9600	+24.841%	1	485	+62.245%
2026-06-11	1.5200	1.6600	1.5200	1.5700	-31.441%	23	485	+102.548%
2026-06-04	2.2900	2.2900	2.2900	2.2900	-30.606%	11	488	+38.865%
2026-06-01	3.4000	3.4000	3.3000	3.3000	+6.452%	2	477	-3.636%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+37.778%	3	477	+2.581%
2026-05-27	2.2100	2.2500	2.2100	2.2500	+24.309%	2	474	+41.333%
2026-05-26	1.8100	1.8100	1.8100	1.8100	-6.218%	2	474	+75.691%
2026-05-19	1.9300	1.9300	1.9300	1.9300	-17.167%	1	472	+64.767%
2026-05-18	2.3300	2.3300	2.3300	2.3300	0.000%	2	472	+36.481%
2026-05-15	2.3200	2.3300	2.1400	2.3300	-35.278%	60	472	+36.481%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+32.353%	1	505	-11.667%
2026-05-06	2.5500	2.7200	2.5400	2.7200	-6.207%	135	506	+16.912%
2026-05-05	2.9400	2.9400	2.9000	2.9000	-1.361%	10	639	+9.655%
2026-05-04	3.1000	3.1900	2.9400	2.9400	-3.607%	42	639	+8.163%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+5.903%	2	604	+4.262%
2026-04-28	2.8900	2.9100	2.8800	2.8800	+1.053%	4	604	+10.417%
2026-04-23	2.9200	2.9200	2.8500	2.8500	-6.557%	2	600	+11.579%
2026-04-22	3.2500	3.2500	3.0500	3.0500	-7.576%	4	599	+4.262%
2026-04-21	3.5500	3.6000	3.3000	3.3000	+9.272%	31	597	-3.636%
2026-04-20	3.0100	3.0200	3.0100	3.0200	+13.534%	2	597	+5.298%
2026-04-17	2.6600	2.6600	2.6600	2.6600	+15.152%	2	595	+19.549%
2026-04-16	2.3100	2.3100	2.3100	2.3100	+13.235%	1	595	+37.662%
2026-04-15	2.0400	2.0400	2.0400	2.0400	+18.605%	1	595	+55.882%
2026-04-13	1.6000	1.7200	1.6000	1.7200	+7.500%	11	595	+84.884%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-12.568%	1	589	+98.750%
2026-03-18	1.8300	1.8300	1.8300	1.8300	-3.684%	1	588	+73.770%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-24.303%	2	588	+67.368%
2026-03-10	2.5100	2.5100	2.5100	2.5100	+9.130%	10	586	+26.693%
2026-02-27	2.3500	2.3500	2.0500	2.3000	+93.277%	4	577	+38.261%
2026-02-25	1.1200	1.2000	1.1200	1.1900	+8.182%	3	577	+167.227%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-15.385%	1	577	+189.091%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-7.143%	4	576	+144.615%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+12.903%	1	574	+127.143%
2026-02-17	1.2400	1.2400	1.2400	1.2400	+8.772%	1	574	+156.452%
2026-02-13	1.0200	1.2000	1.0200	1.1400	-20.280%	16	562	+178.947%
2026-02-11	1.4300	1.4300	1.4300	1.4300	-52.333%	13	562	+122.378%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-1.316%	1	562	+6.000%
2026-01-23	3.0400	3.0400	3.0400	3.0400	+6.294%	1	561	+4.605%
2026-01-15	2.8600	2.8600	2.8600	2.8600	-10.063%	13	561	+11.189%
2025-12-30	3.1800	3.1800	3.1800	3.1800	-11.667%	1	561	0.000%
2025-12-15	3.6000	3.6000	3.6000	3.6000	+21.622%	1	561	-11.667%
2025-12-09	2.9000	2.9700	2.9000	2.9600	+3.860%	15	561	+7.432%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-17.391%	1	572	+11.579%
2025-11-20	3.4500	3.4500	3.4500	3.4500	-18.824%	4	572	-7.826%
2025-11-11	4.2500	4.2500	4.2500	4.2500	-3.409%	7	561	-25.176%
2025-11-10	4.3700	4.4000	4.2500	4.4000	+2.326%	345	561	-27.727%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-36.950%	1	639	-26.047%
2025-10-30	7.1000	7.1000	6.7000	6.8200	-22.235%	55	640	-53.372%
2025-10-27	8.7600	8.7700	8.7600	8.7700	+20.137%	12	635	-63.740%
2025-10-22	7.3000	7.3000	7.3000	7.3000	-4.450%	2	635	-56.438%
2025-10-21	7.6400	7.6400	7.6400	7.6400	+6.111%	1	637	-58.377%
2025-10-20	6.8500	7.2000	6.8500	7.2000	-5.263%	101	637	-55.833%
2025-10-16	7.6000	7.6000	7.6000	7.6000	+9.353%	1	637	-58.158%
2025-10-10	6.9500	6.9500	6.9500	6.9500	-20.662%	2	638	-54.245%
2025-10-09	8.9200	9.0700	8.7600	8.7600	+4.910%	8	636	-63.699%
2025-10-07	8.3000	8.3500	8.3000	8.3500	+8.442%	5	633	-61.916%
2025-10-06	7.5500	7.7000	7.5500	7.7000	+6.944%	245	633	-58.701%
2025-10-03	7.1500	7.6500	7.1500	7.2000	+20.000%	20	777	-55.833%
2025-10-01	6.0000	6.0000	6.0000	6.0000	-1.639%	1	767	-47.000%
2025-09-30	6.4500	6.4500	6.1000	6.1000	+1.667%	6	767	-47.869%
2025-09-26	5.8000	6.0000	5.5500	6.0000	-11.765%	6	767	-47.000%
2025-09-22	6.8000	6.8000	6.8000	6.8000	+3.030%	14	764	-53.235%
2025-09-04	6.6000	6.6000	6.6000	6.6000	-24.138%	1	764	-51.818%
2025-08-28	8.7000	8.7000	8.7000	8.7000	+23.404%	9	763	-63.448%
2025-08-18	7.0500	7.0500	7.0500	7.0500	+2.174%	1	754	-54.894%
2025-08-14	6.9000	6.9000	6.9000	6.9000	+8.661%	9	753	-53.913%
2025-08-08	7.6500	7.6500	6.3500	6.3500	-24.852%	4	753	-49.921%
2025-07-31	8.4500	8.4500	8.4500	8.4500	+32.031%	2	752	-62.367%
2025-07-02	6.4000	6.4000	6.4000	6.4000	+11.888%	3	752	-50.313%
2025-06-30	5.7300	5.7300	5.7200	5.7200	+16.735%	2	773	-44.406%
2025-06-25	4.9000	4.9000	4.9000	4.9000	-2.000%	2	773	-35.102%
2025-06-18	5.0000	5.0000	5.0000	5.0000	-9.747%	1	770	-36.400%
2025-06-11	5.5400	5.5400	5.5400	5.5400	+0.727%	1	770	-42.599%
2025-06-10	5.5000	5.5000	5.5000	5.5000	+7.843%	1	770	-42.182%
2025-05-27	5.1000	5.1000	5.1000	5.1000	+9.677%	1	770	-37.647%
2025-05-22	4.7000	4.7000	4.6500	4.6500	+12.048%	2	771	-31.613%
2025-05-13	4.1500	4.1500	4.1500	4.1500	+27.692%	7	769	-23.373%
2025-05-12	3.6000	3.6000	3.2500	3.2500	+57.767%	3	762	-2.154%
2025-05-05	2.4400	2.4400	2.0600	2.0600	+5.641%	4	761	+54.369%
2025-05-02	1.9500	1.9500	1.9500	1.9500	-48.684%	2	758	+63.077%
2025-04-11	3.8000	3.8000	3.8000	3.8000	+26.667%	2	757	-16.316%
2025-04-09	3.0000	3.0000	3.0000	3.0000	-28.571%	1	757	+6.000%
2025-03-27	4.2000	4.2000	4.2000	4.2000	-28.814%	2	756	-24.286%
2025-03-05	5.8700	5.9000	5.8700	5.9000	+10.280%	15	758	-46.102%
2025-03-04	5.4000	5.4000	5.3500	5.3500	-21.898%	9	745	-40.561%
2025-02-26	6.8500	6.8500	6.8500	6.8500	-9.272%	2	752	-53.577%
2025-02-24	7.5500	7.5500	7.5500	7.5500	-15.169%	2	752	-57.881%
2025-02-21	10.0000	10.0000	8.9000	8.9000	-50.000%	4	752	-64.270%
2025-02-04	17.8000	17.8000	17.8000	17.8000	-13.382%	1	752	-82.135%
2025-01-31	20.5500	20.5500	20.5500	20.5500	-4.861%	72	752	-84.526%
2025-01-30	22.0000	22.0000	21.6000	21.6000	+14.044%	2	775	-85.278%
2025-01-24	18.8400	18.9400	18.8400	18.9400	0.000%	4	775	-83.210%

.dark-mode .Tj9sG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tj9sG0{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C110XYZ Dec 18 2026 110.00 Call (XYZ261218C00110000)option OPRA

XYZ20261218C110
XYZ Dec 18 2026 110.00 Call (XYZ261218C00110000)
option OPRA