Dark

XYZ20261218C125
XYZ Dec 18 2026 125.00 Call (XYZ261218C00125000)
option OPRA

EOD

Sep 30, 2026

0.2000-9.091%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	602	0.000%
2026-09-25	0.2200	0.2200	0.2200	0.2200	-4.348%	2	602	-9.091%
2026-09-24	0.2300	0.2300	0.2300	0.2300	-8.000%	3	602	-13.043%
2026-09-22	0.2600	0.2600	0.2500	0.2500	-7.407%	5	602	-20.000%
2026-09-21	0.2700	0.2700	0.2700	0.2700	0.000%	2	601	-25.926%
2026-09-16	0.2700	0.2700	0.2700	0.2700	-58.462%	4	601	-25.926%
2026-09-04	0.6500	0.6500	0.6500	0.6500	+1.563%	1	600	-69.231%
2026-09-02	0.5000	0.6400	0.5000	0.6400	-21.951%	2	600	-68.750%
2026-08-27	0.8500	0.8500	0.8200	0.8200	+18.841%	58	600	-75.610%
2026-08-26	0.7000	0.7000	0.6900	0.6900	+25.455%	3	600	-71.014%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+22.222%	1	601	-63.636%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-18.182%	2	602	-55.556%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-23.611%	1	604	-63.636%
2026-08-06	1.0000	1.0000	0.7000	0.7200	-50.000%	72	604	-72.222%
2026-08-05	1.7900	1.8300	1.3900	1.4400	+19.008%	15	664	-86.111%
2026-08-03	1.2600	1.2600	1.2100	1.2100	-16.552%	37	674	-83.471%
2026-07-28	1.4500	1.4500	1.4500	1.4500	+18.852%	11	642	-86.207%
2026-07-27	1.2200	1.2200	1.2200	1.2200	+22.000%	1	651	-83.607%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-47.368%	2	651	-80.000%
2026-07-15	1.7500	1.9000	1.7500	1.9000	+61.017%	11	651	-89.474%
2026-07-08	1.1800	1.1800	1.1800	1.1800	-15.714%	10	654	-83.051%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+10.236%	8	648	-85.714%
2026-07-01	1.2700	1.2700	1.2700	1.2700	+0.794%	1	650	-84.252%
2026-06-30	1.4100	1.4100	1.2600	1.2600	-14.286%	15	649	-84.127%
2026-06-29	1.5500	1.5700	1.3800	1.4700	+8.088%	6	649	-86.395%
2026-06-24	1.4300	1.4300	1.3600	1.3600	+27.103%	5	650	-85.294%
2026-06-22	1.1700	1.2000	1.0700	1.0700	-18.321%	34	650	-81.308%
2026-06-18	1.3100	1.3100	1.3100	1.3100	+13.913%	10	648	-84.733%
2026-06-15	1.1500	1.1500	1.1500	1.1500	+11.650%	5	648	-82.609%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+17.045%	1	648	-80.583%
2026-06-08	0.8800	0.8800	0.8800	0.8800	-24.786%	7	648	-77.273%
2026-06-05	1.1700	1.1700	1.1700	1.1700	-4.098%	1	641	-82.906%
2026-06-03	1.2200	1.2200	1.2200	1.2200	-39.000%	5	641	-83.607%
2026-06-01	2.0000	2.0000	2.0000	2.0000	+36.986%	10	641	-90.000%
2026-05-29	1.4600	1.4600	1.4600	1.4600	+2.098%	3	631	-86.301%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+50.526%	1	631	-86.014%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-20.168%	5	631	-78.947%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-27.439%	1	631	-83.193%
2026-05-11	1.6400	1.6400	1.6400	1.6400	+13.889%	10	631	-87.805%
2026-05-06	1.4400	1.4400	1.4400	1.4400	-6.494%	2	626	-86.111%
2026-04-30	1.4700	1.5400	1.4600	1.5400	+8.451%	15	626	-87.013%
2026-04-29	1.3800	1.4200	1.3800	1.4200	-7.792%	12	620	-85.915%
2026-04-17	1.4900	1.5400	1.4900	1.5400	+69.231%	24	617	-87.013%
2026-04-13	0.9100	0.9100	0.9100	0.9100	+7.059%	1	617	-78.022%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1	617	-76.471%
2026-04-02	0.7900	0.8000	0.7900	0.8000	-13.978%	4	615	-75.000%
2026-04-01	0.9300	0.9300	0.9300	0.9300	+19.231%	2	615	-78.495%
2026-03-30	0.7800	0.7800	0.7800	0.7800	-20.408%	32	615	-74.359%
2026-03-24	0.9900	0.9900	0.9800	0.9800	+4.255%	3	616	-79.592%
2026-03-19	0.9400	0.9400	0.9400	0.9400	-8.738%	1	613	-78.723%
2026-03-17	1.0300	1.0300	1.0300	1.0300	-33.974%	1	612	-80.583%
2026-03-10	1.5600	1.5600	1.5600	1.5600	-6.587%	1	611	-87.179%
2026-03-05	1.6700	1.6700	1.6700	1.6700	+12.838%	1	611	-88.024%
2026-02-27	1.4800	1.4800	1.4800	1.4800	+72.093%	1	611	-86.486%
2026-02-26	0.8600	0.8600	0.8600	0.8600	+1.176%	2	611	-76.744%
2026-02-20	0.8700	0.8700	0.8500	0.8500	+13.333%	2	609	-76.471%
2026-02-13	0.7800	0.8100	0.7500	0.7500	-25.000%	4	605	-73.333%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-50.000%	7	605	-80.000%
2026-01-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	605	-90.000%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+2.564%	3	605	-90.000%
2026-01-02	1.9100	1.9500	1.9100	1.9500	-17.373%	2	602	-89.744%
2025-12-11	2.3600	2.3600	2.3600	2.3600	+24.211%	5	602	-91.525%
2025-12-04	1.9000	1.9000	1.9000	1.9000	-9.953%	1	597	-89.474%
2025-11-21	2.1000	2.1100	2.1000	2.1100	-56.495%	3	597	-90.521%
2025-10-29	4.8500	4.8500	4.8500	4.8500	+4.301%	1	597	-95.876%
2025-10-10	4.6500	4.6500	4.6500	4.6500	-27.344%	1	598	-95.699%
2025-10-08	6.4000	6.4000	6.4000	6.4000	+16.364%	1	599	-96.875%
2025-10-07	5.5000	5.5000	5.5000	5.5000	+19.565%	176	554	-96.364%
2025-10-02	4.6000	4.6000	4.6000	4.6000	+15.000%	1	554	-95.652%
2025-10-01	3.8500	4.0000	3.8500	4.0000	-4.762%	241	555	-95.000%
2025-09-25	4.2000	4.2000	4.2000	4.2000	-14.286%	1	555	-95.238%
2025-09-18	4.8500	4.9000	4.8500	4.9000	-10.909%	3	556	-95.918%
2025-08-25	5.4000	5.5000	5.4000	5.5000	+22.222%	2	557	-96.364%
2025-08-14	4.3500	4.5000	4.3500	4.5000	+21.622%	2	557	-95.556%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-9.756%	1	555	-94.595%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-21.756%	3	554	-95.122%
2025-08-07	5.3000	5.3000	5.2400	5.2400	-8.870%	201	557	-96.183%
2025-07-31	5.7500	5.7500	5.7500	5.7500	-2.542%	7	356	-96.522%
2025-07-30	5.9000	5.9000	5.9000	5.9000	+27.983%	1	356	-96.610%
2025-07-18	4.5800	4.6100	4.5800	4.6100	+3.596%	3	355	-95.662%
2025-07-17	3.9000	4.5000	3.9000	4.4500	+15.584%	48	357	-95.506%
2025-07-16	3.8500	3.8500	3.8500	3.8500	0.000%	4	368	-94.805%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-13.483%	4	372	-94.805%
2025-06-09	4.4500	4.4500	4.4500	4.4500	+30.882%	1	377	-95.506%
2025-05-22	3.4000	3.4000	3.4000	3.4000	+14.478%	2	377	-94.118%
2025-05-19	2.9700	2.9700	2.9700	2.9700	+1.020%	4	379	-93.266%
2025-05-13	2.6300	2.9400	2.5600	2.9400	+28.384%	814	379	-93.197%
2025-05-12	2.3200	2.3200	2.2900	2.2900	+15.657%	250	1,070	-91.266%
2025-05-09	4.5500	4.5500	1.9800	1.9800	+22.981%	28	1,320	-89.899%
2025-05-07	1.6100	1.6100	1.6100	1.6100	+1.899%	1	1,309	-87.578%
2025-05-02	1.1500	1.5800	1.1500	1.5800	-48.197%	244	1,308	-87.342%
2025-05-01	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,207	-93.443%
2025-04-30	2.8200	2.8200	2.8200	2.8200	-7.541%	21	1,206	-92.908%
2025-04-29	2.8400	3.0500	2.8300	3.0500	+14.232%	10	1,206	-93.443%
2025-04-24	2.9200	2.9200	2.6700	2.6700	+6.800%	62	1,206	-92.509%
2025-04-23	2.4800	2.5000	2.4800	2.5000	+4.167%	20	1,144	-92.000%
2025-04-22	2.4000	2.4000	2.4000	2.4000	0.000%	10	1,159	-91.667%
2025-04-17	2.4000	2.4000	2.4000	2.4000	-14.286%	1	1,169	-91.667%
2025-04-14	2.8000	2.8000	2.8000	2.8000	+40.000%	1	1,169	-92.857%
2025-04-08	2.7000	2.7000	2.0000	2.0000	-16.667%	63	1,168	-90.000%
2025-04-04	2.4000	2.4000	2.4000	2.4000	-11.111%	300	1,108	-91.667%
2025-04-03	2.6800	2.7000	2.6800	2.7000	-4.930%	75	958	-92.593%
2025-04-01	2.8400	2.8400	2.8400	2.8400	+7.170%	100	883	-92.958%
2025-03-31	2.6500	2.6500	2.6500	2.6500	-41.111%	1	783	-92.453%
2025-03-20	4.5000	4.5000	4.5000	4.5000	+40.625%	1	783	-95.556%
2025-03-13	3.2000	3.2500	3.0600	3.2000	-1.538%	289	493	-93.750%
2025-03-12	3.6500	3.6500	3.2500	3.2500	-8.451%	191	493	-93.846%
2025-03-11	3.4500	3.5500	3.4000	3.5500	-11.250%	136	377	-94.366%
2025-03-07	4.0000	4.0000	4.0000	4.0000	+1.266%	20	256	-95.000%
2025-03-04	3.9500	3.9500	3.9500	3.9500	-30.088%	4	256	-94.937%
2025-03-03	5.6500	5.6500	5.6500	5.6500	+2.727%	10	252	-96.460%
2025-02-27	5.6500	5.6500	5.5000	5.5000	+6.178%	40	242	-96.364%
2025-02-26	5.1300	5.1800	5.1300	5.1800	-3.178%	20	220	-96.139%
2025-02-24	5.3500	5.3500	5.3500	5.3500	-23.352%	1	221	-96.262%
2025-02-21	8.3000	8.3000	6.9800	6.9800	-39.828%	6	220	-97.135%
2025-02-19	11.6000	11.6000	11.6000	11.6000	-2.110%	51	221	-98.276%
2025-02-18	11.9000	11.9000	11.8500	11.8500	-5.200%	12	173	-98.312%
2025-02-11	12.5000	12.5000	12.5000	12.5000	-3.846%	5	164	-98.400%
2025-02-06	13.0000	13.0000	13.0000	13.0000	-2.549%	5	164	-98.462%
2025-02-05	13.8100	13.8100	13.3400	13.3400	-18.410%	210	161	-98.501%
2025-01-30	16.3500	16.3500	16.3500	16.3500	+33.469%	2	275	-98.777%
2025-01-28	12.2500	12.2500	12.2500	12.2500	-9.259%	3	277	-98.367%
2025-01-27	12.8500	13.5000	12.8500	13.5000	0.000%	6	280	-98.519%

.dark-mode .lqD9yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqD9yq{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C125XYZ Dec 18 2026 125.00 Call (XYZ261218C00125000)option OPRA

XYZ20261218C125
XYZ Dec 18 2026 125.00 Call (XYZ261218C00125000)
option OPRA