Dark

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

EOD

Oct 1, 2026

0.3600+5.882%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3600	0.3600	0.3600	0.3600	+5.882%	2	542	0.000%
2026-09-30	0.3400	0.3400	0.3400	0.3400	-5.556%	1	540	+5.882%
2026-09-29	0.3500	0.3600	0.3500	0.3600	-7.692%	4	541	0.000%
2026-09-28	0.3500	0.4100	0.3500	0.3900	-13.333%	9	545	-7.692%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-19.643%	4	545	-20.000%
2026-09-22	0.6000	0.6000	0.5600	0.5600	-13.846%	3	545	-35.714%
2026-09-21	0.6300	0.6500	0.6300	0.6500	-20.732%	3	542	-44.615%
2026-09-15	0.8500	0.8500	0.8200	0.8200	-35.433%	35	539	-56.098%
2026-09-09	1.1100	1.2700	1.1100	1.2700	0.000%	3	507	-71.654%
2026-09-02	1.2700	1.2700	1.2700	1.2700	+5.833%	1	504	-71.654%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-43.128%	1	503	-70.000%
2026-08-27	2.0500	2.1100	2.0500	2.1100	+31.875%	4	504	-82.938%
2026-08-26	1.6000	1.6000	1.6000	1.6000	-4.762%	2	500	-77.500%
2026-08-24	1.8500	1.8500	1.6600	1.6800	+12.000%	4	498	-78.571%
2026-08-21	1.5000	1.5000	1.4600	1.5000	+11.940%	8	498	-76.000%
2026-08-18	1.2500	1.3500	1.2500	1.3400	+3.077%	6	499	-73.134%
2026-08-17	1.3500	1.3500	1.2800	1.3000	-24.419%	4	498	-72.308%
2026-08-14	1.7600	1.8200	1.5100	1.7200	+10.968%	9	501	-79.070%
2026-08-13	1.5500	1.5500	1.5500	1.5500	+42.202%	1	506	-76.774%
2026-08-12	1.0900	1.0900	1.0900	1.0900	-26.351%	5	506	-66.972%
2026-08-10	1.4800	1.4800	1.4800	1.4800	-53.459%	3	501	-75.676%
2026-08-05	3.8500	3.8500	3.1500	3.1800	-6.195%	303	503	-88.679%
2026-08-04	3.1000	3.3900	3.1000	3.3900	+43.644%	3	571	-89.381%
2026-08-03	2.3600	2.3600	2.3600	2.3600	-5.600%	1	570	-84.746%
2026-07-31	2.4400	2.6200	2.2200	2.5000	-18.033%	8	569	-85.600%
2026-07-29	3.1000	3.1000	3.0500	3.0500	+19.608%	4	562	-88.197%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+18.056%	1	565	-85.882%
2026-07-23	2.1500	2.1600	2.1500	2.1600	-5.263%	2	565	-83.333%
2026-07-22	2.3400	2.3400	2.2800	2.2800	-24.000%	2	567	-84.211%
2026-07-21	3.0000	3.0500	2.9200	3.0000	+6.762%	9	568	-88.000%
2026-07-17	2.8000	2.8100	2.8000	2.8100	-26.053%	27	575	-87.189%
2026-07-15	2.3900	3.8000	2.3900	3.8000	+39.194%	81	550	-90.526%
2026-07-14	2.4400	2.7400	2.4400	2.7300	+18.182%	5	475	-86.813%
2026-07-13	2.3100	2.3100	2.3100	2.3100	-5.328%	2	474	-84.416%
2026-07-09	2.4400	2.4400	2.4400	2.4400	+8.444%	1	472	-85.246%
2026-07-08	2.2600	2.2600	2.2500	2.2500	-17.279%	7	471	-84.000%
2026-07-07	2.7200	2.7200	2.7200	2.7200	-1.091%	1	469	-86.765%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+14.108%	1	469	-86.909%
2026-06-30	2.4100	2.4100	2.4100	2.4100	-10.741%	1	469	-85.062%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+10.656%	1	468	-86.667%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-7.925%	4	467	-85.246%
2026-06-24	2.8300	2.8300	2.6500	2.6500	+22.120%	5	467	-86.415%
2026-06-22	2.2400	2.2400	2.1000	2.1700	-15.891%	14	462	-83.410%
2026-06-17	2.5500	2.5800	2.5500	2.5800	-5.147%	2	455	-86.047%
2026-06-16	2.5000	2.7200	2.5000	2.7200	+14.286%	16	455	-86.765%
2026-06-15	2.0800	2.5700	2.0800	2.3800	+21.429%	174	485	-84.874%
2026-06-12	1.9600	1.9600	1.9600	1.9600	+24.841%	1	485	-81.633%
2026-06-11	1.5200	1.6600	1.5200	1.5700	-31.441%	23	485	-77.070%
2026-06-04	2.2900	2.2900	2.2900	2.2900	-30.606%	11	488	-84.279%
2026-06-01	3.4000	3.4000	3.3000	3.3000	+6.452%	2	477	-89.091%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+37.778%	3	477	-88.387%
2026-05-27	2.2100	2.2500	2.2100	2.2500	+24.309%	2	474	-84.000%
2026-05-26	1.8100	1.8100	1.8100	1.8100	-6.218%	2	474	-80.110%
2026-05-19	1.9300	1.9300	1.9300	1.9300	-17.167%	1	472	-81.347%
2026-05-18	2.3300	2.3300	2.3300	2.3300	0.000%	2	472	-84.549%
2026-05-15	2.3200	2.3300	2.1400	2.3300	-35.278%	60	472	-84.549%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+32.353%	1	505	-90.000%
2026-05-06	2.5500	2.7200	2.5400	2.7200	-6.207%	135	506	-86.765%
2026-05-05	2.9400	2.9400	2.9000	2.9000	-1.361%	10	639	-87.586%
2026-05-04	3.1000	3.1900	2.9400	2.9400	-3.607%	42	639	-87.755%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+5.903%	2	604	-88.197%
2026-04-28	2.8900	2.9100	2.8800	2.8800	+1.053%	4	604	-87.500%
2026-04-23	2.9200	2.9200	2.8500	2.8500	-6.557%	2	600	-87.368%
2026-04-22	3.2500	3.2500	3.0500	3.0500	-7.576%	4	599	-88.197%
2026-04-21	3.5500	3.6000	3.3000	3.3000	+9.272%	31	597	-89.091%
2026-04-20	3.0100	3.0200	3.0100	3.0200	+13.534%	2	597	-88.079%
2026-04-17	2.6600	2.6600	2.6600	2.6600	+15.152%	2	595	-86.466%
2026-04-16	2.3100	2.3100	2.3100	2.3100	+13.235%	1	595	-84.416%
2026-04-15	2.0400	2.0400	2.0400	2.0400	+18.605%	1	595	-82.353%
2026-04-13	1.6000	1.7200	1.6000	1.7200	+7.500%	11	595	-79.070%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-12.568%	1	589	-77.500%
2026-03-18	1.8300	1.8300	1.8300	1.8300	-3.684%	1	588	-80.328%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-24.303%	2	588	-81.053%
2026-03-10	2.5100	2.5100	2.5100	2.5100	+9.130%	10	586	-85.657%
2026-02-27	2.3500	2.3500	2.0500	2.3000	+93.277%	4	577	-84.348%
2026-02-25	1.1200	1.2000	1.1200	1.1900	+8.182%	3	577	-69.748%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-15.385%	1	577	-67.273%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-7.143%	4	576	-72.308%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+12.903%	1	574	-74.286%
2026-02-17	1.2400	1.2400	1.2400	1.2400	+8.772%	1	574	-70.968%
2026-02-13	1.0200	1.2000	1.0200	1.1400	-20.280%	16	562	-68.421%
2026-02-11	1.4300	1.4300	1.4300	1.4300	-52.333%	13	562	-74.825%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-1.316%	1	562	-88.000%
2026-01-23	3.0400	3.0400	3.0400	3.0400	+6.294%	1	561	-88.158%
2026-01-15	2.8600	2.8600	2.8600	2.8600	-10.063%	13	561	-87.413%
2025-12-30	3.1800	3.1800	3.1800	3.1800	-11.667%	1	561	-88.679%
2025-12-15	3.6000	3.6000	3.6000	3.6000	+21.622%	1	561	-90.000%
2025-12-09	2.9000	2.9700	2.9000	2.9600	+3.860%	15	561	-87.838%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-17.391%	1	572	-87.368%
2025-11-20	3.4500	3.4500	3.4500	3.4500	-18.824%	4	572	-89.565%
2025-11-11	4.2500	4.2500	4.2500	4.2500	-3.409%	7	561	-91.529%
2025-11-10	4.3700	4.4000	4.2500	4.4000	+2.326%	345	561	-91.818%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-36.950%	1	639	-91.628%
2025-10-30	7.1000	7.1000	6.7000	6.8200	-22.235%	55	640	-94.721%
2025-10-27	8.7600	8.7700	8.7600	8.7700	+20.137%	12	635	-95.895%
2025-10-22	7.3000	7.3000	7.3000	7.3000	-4.450%	2	635	-95.068%
2025-10-21	7.6400	7.6400	7.6400	7.6400	+6.111%	1	637	-95.288%
2025-10-20	6.8500	7.2000	6.8500	7.2000	-5.263%	101	637	-95.000%
2025-10-16	7.6000	7.6000	7.6000	7.6000	+9.353%	1	637	-95.263%
2025-10-10	6.9500	6.9500	6.9500	6.9500	-20.662%	2	638	-94.820%
2025-10-09	8.9200	9.0700	8.7600	8.7600	+4.910%	8	636	-95.890%
2025-10-07	8.3000	8.3500	8.3000	8.3500	+8.442%	5	633	-95.689%
2025-10-06	7.5500	7.7000	7.5500	7.7000	+6.944%	245	633	-95.325%
2025-10-03	7.1500	7.6500	7.1500	7.2000	+20.000%	20	777	-95.000%
2025-10-01	6.0000	6.0000	6.0000	6.0000	-1.639%	1	767	-94.000%
2025-09-30	6.4500	6.4500	6.1000	6.1000	+1.667%	6	767	-94.098%
2025-09-26	5.8000	6.0000	5.5500	6.0000	-11.765%	6	767	-94.000%
2025-09-22	6.8000	6.8000	6.8000	6.8000	+3.030%	14	764	-94.706%
2025-09-04	6.6000	6.6000	6.6000	6.6000	-24.138%	1	764	-94.545%
2025-08-28	8.7000	8.7000	8.7000	8.7000	+23.404%	9	763	-95.862%
2025-08-18	7.0500	7.0500	7.0500	7.0500	+2.174%	1	754	-94.894%
2025-08-14	6.9000	6.9000	6.9000	6.9000	+8.661%	9	753	-94.783%
2025-08-08	7.6500	7.6500	6.3500	6.3500	-24.852%	4	753	-94.331%
2025-07-31	8.4500	8.4500	8.4500	8.4500	+32.031%	2	752	-95.740%
2025-07-02	6.4000	6.4000	6.4000	6.4000	+11.888%	3	752	-94.375%
2025-06-30	5.7300	5.7300	5.7200	5.7200	+16.735%	2	773	-93.706%
2025-06-25	4.9000	4.9000	4.9000	4.9000	-2.000%	2	773	-92.653%
2025-06-18	5.0000	5.0000	5.0000	5.0000	-9.747%	1	770	-92.800%
2025-06-11	5.5400	5.5400	5.5400	5.5400	+0.727%	1	770	-93.502%
2025-06-10	5.5000	5.5000	5.5000	5.5000	+7.843%	1	770	-93.455%
2025-05-27	5.1000	5.1000	5.1000	5.1000	+9.677%	1	770	-92.941%
2025-05-22	4.7000	4.7000	4.6500	4.6500	+12.048%	2	771	-92.258%
2025-05-13	4.1500	4.1500	4.1500	4.1500	+27.692%	7	769	-91.325%
2025-05-12	3.6000	3.6000	3.2500	3.2500	+57.767%	3	762	-88.923%
2025-05-05	2.4400	2.4400	2.0600	2.0600	+5.641%	4	761	-82.524%
2025-05-02	1.9500	1.9500	1.9500	1.9500	-48.684%	2	758	-81.538%
2025-04-11	3.8000	3.8000	3.8000	3.8000	+26.667%	2	757	-90.526%
2025-04-09	3.0000	3.0000	3.0000	3.0000	-28.571%	1	757	-88.000%
2025-03-27	4.2000	4.2000	4.2000	4.2000	-28.814%	2	756	-91.429%
2025-03-05	5.8700	5.9000	5.8700	5.9000	+10.280%	15	758	-93.898%
2025-03-04	5.4000	5.4000	5.3500	5.3500	-21.898%	9	745	-93.271%
2025-02-26	6.8500	6.8500	6.8500	6.8500	-9.272%	2	752	-94.745%
2025-02-24	7.5500	7.5500	7.5500	7.5500	-15.169%	2	752	-95.232%
2025-02-21	10.0000	10.0000	8.9000	8.9000	-50.000%	4	752	-95.955%
2025-02-04	17.8000	17.8000	17.8000	17.8000	-13.382%	1	752	-97.978%
2025-01-31	20.5500	20.5500	20.5500	20.5500	-4.861%	72	752	-98.248%
2025-01-30	22.0000	22.0000	21.6000	21.6000	+14.044%	2	775	-98.333%
2025-01-24	18.8400	18.9400	18.8400	18.9400	0.000%	4	775	-98.099%

.dark-mode .S3QJR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3QJR3{ 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