Dark

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

EOD

Aug 5, 2026

1.44+19.008%(+0.23)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.7900	1.8300	1.3900	1.4400	+19.008%	15	664	0.000%
2026-08-03	1.2600	1.2600	1.2100	1.2100	-16.552%	37	674	+19.008%
2026-07-28	1.4500	1.4500	1.4500	1.4500	+18.852%	11	642	-0.690%
2026-07-27	1.2200	1.2200	1.2200	1.2200	+22.000%	1	651	+18.033%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-47.368%	2	651	+44.000%
2026-07-15	1.7500	1.9000	1.7500	1.9000	+61.017%	11	651	-24.211%
2026-07-08	1.1800	1.1800	1.1800	1.1800	-15.714%	10	654	+22.034%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+10.236%	8	648	+2.857%
2026-07-01	1.2700	1.2700	1.2700	1.2700	+0.794%	1	650	+13.386%
2026-06-30	1.4100	1.4100	1.2600	1.2600	-14.286%	15	649	+14.286%
2026-06-29	1.5500	1.5700	1.3800	1.4700	+8.088%	6	649	-2.041%
2026-06-24	1.4300	1.4300	1.3600	1.3600	+27.103%	5	650	+5.882%
2026-06-22	1.1700	1.2000	1.0700	1.0700	-18.321%	34	650	+34.579%
2026-06-18	1.3100	1.3100	1.3100	1.3100	+13.913%	10	648	+9.924%
2026-06-15	1.1500	1.1500	1.1500	1.1500	+11.650%	5	648	+25.217%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+17.045%	1	648	+39.806%
2026-06-08	0.8800	0.8800	0.8800	0.8800	-24.786%	7	648	+63.636%
2026-06-05	1.1700	1.1700	1.1700	1.1700	-4.098%	1	641	+23.077%
2026-06-03	1.2200	1.2200	1.2200	1.2200	-39.000%	5	641	+18.033%
2026-06-01	2.0000	2.0000	2.0000	2.0000	+36.986%	10	641	-28.000%
2026-05-29	1.4600	1.4600	1.4600	1.4600	+2.098%	3	631	-1.370%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+50.526%	1	631	+0.699%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-20.168%	5	631	+51.579%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-27.439%	1	631	+21.008%
2026-05-11	1.6400	1.6400	1.6400	1.6400	+13.889%	10	631	-12.195%
2026-05-06	1.4400	1.4400	1.4400	1.4400	-6.494%	2	626	0.000%
2026-04-30	1.4700	1.5400	1.4600	1.5400	+8.451%	15	626	-6.494%
2026-04-29	1.3800	1.4200	1.3800	1.4200	-7.792%	12	620	+1.408%
2026-04-17	1.4900	1.5400	1.4900	1.5400	+69.231%	24	617	-6.494%
2026-04-13	0.9100	0.9100	0.9100	0.9100	+7.059%	1	617	+58.242%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1	617	+69.412%
2026-04-02	0.7900	0.8000	0.7900	0.8000	-13.978%	4	615	+80.000%
2026-04-01	0.9300	0.9300	0.9300	0.9300	+19.231%	2	615	+54.839%
2026-03-30	0.7800	0.7800	0.7800	0.7800	-20.408%	32	615	+84.615%
2026-03-24	0.9900	0.9900	0.9800	0.9800	+4.255%	3	616	+46.939%
2026-03-19	0.9400	0.9400	0.9400	0.9400	-8.738%	1	613	+53.191%
2026-03-17	1.0300	1.0300	1.0300	1.0300	-33.974%	1	612	+39.806%
2026-03-10	1.5600	1.5600	1.5600	1.5600	-6.587%	1	611	-7.692%
2026-03-05	1.6700	1.6700	1.6700	1.6700	+12.838%	1	611	-13.772%
2026-02-27	1.4800	1.4800	1.4800	1.4800	+72.093%	1	611	-2.703%
2026-02-26	0.8600	0.8600	0.8600	0.8600	+1.176%	2	611	+67.442%
2026-02-20	0.8700	0.8700	0.8500	0.8500	+13.333%	2	609	+69.412%
2026-02-13	0.7800	0.8100	0.7500	0.7500	-25.000%	4	605	+92.000%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-50.000%	7	605	+44.000%
2026-01-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	605	-28.000%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+2.564%	3	605	-28.000%
2026-01-02	1.9100	1.9500	1.9100	1.9500	-17.373%	2	602	-26.154%
2025-12-11	2.3600	2.3600	2.3600	2.3600	+24.211%	5	602	-38.983%
2025-12-04	1.9000	1.9000	1.9000	1.9000	-9.953%	1	597	-24.211%
2025-11-21	2.1000	2.1100	2.1000	2.1100	-56.495%	3	597	-31.754%
2025-10-29	4.8500	4.8500	4.8500	4.8500	+4.301%	1	597	-70.309%
2025-10-10	4.6500	4.6500	4.6500	4.6500	-27.344%	1	598	-69.032%
2025-10-08	6.4000	6.4000	6.4000	6.4000	+16.364%	1	599	-77.500%
2025-10-07	5.5000	5.5000	5.5000	5.5000	+19.565%	176	554	-73.818%
2025-10-02	4.6000	4.6000	4.6000	4.6000	+15.000%	1	554	-68.696%
2025-10-01	3.8500	4.0000	3.8500	4.0000	-4.762%	241	555	-64.000%
2025-09-25	4.2000	4.2000	4.2000	4.2000	-14.286%	1	555	-65.714%
2025-09-18	4.8500	4.9000	4.8500	4.9000	-10.909%	3	556	-70.612%
2025-08-25	5.4000	5.5000	5.4000	5.5000	+22.222%	2	557	-73.818%
2025-08-14	4.3500	4.5000	4.3500	4.5000	+21.622%	2	557	-68.000%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-9.756%	1	555	-61.081%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-21.756%	3	554	-64.878%
2025-08-07	5.3000	5.3000	5.2400	5.2400	-8.870%	201	557	-72.519%
2025-07-31	5.7500	5.7500	5.7500	5.7500	-2.542%	7	356	-74.957%
2025-07-30	5.9000	5.9000	5.9000	5.9000	+27.983%	1	356	-75.593%
2025-07-18	4.5800	4.6100	4.5800	4.6100	+3.596%	3	355	-68.764%
2025-07-17	3.9000	4.5000	3.9000	4.4500	+15.584%	48	357	-67.640%
2025-07-16	3.8500	3.8500	3.8500	3.8500	0.000%	4	368	-62.597%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-13.483%	4	372	-62.597%
2025-06-09	4.4500	4.4500	4.4500	4.4500	+30.882%	1	377	-67.640%
2025-05-22	3.4000	3.4000	3.4000	3.4000	+14.478%	2	377	-57.647%
2025-05-19	2.9700	2.9700	2.9700	2.9700	+1.020%	4	379	-51.515%
2025-05-13	2.6300	2.9400	2.5600	2.9400	+28.384%	814	379	-51.020%
2025-05-12	2.3200	2.3200	2.2900	2.2900	+15.657%	250	1,070	-37.118%
2025-05-09	4.5500	4.5500	1.9800	1.9800	+22.981%	28	1,320	-27.273%
2025-05-07	1.6100	1.6100	1.6100	1.6100	+1.899%	1	1,309	-10.559%
2025-05-02	1.1500	1.5800	1.1500	1.5800	-48.197%	244	1,308	-8.861%
2025-05-01	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,207	-52.787%
2025-04-30	2.8200	2.8200	2.8200	2.8200	-7.541%	21	1,206	-48.936%
2025-04-29	2.8400	3.0500	2.8300	3.0500	+14.232%	10	1,206	-52.787%
2025-04-24	2.9200	2.9200	2.6700	2.6700	+6.800%	62	1,206	-46.067%
2025-04-23	2.4800	2.5000	2.4800	2.5000	+4.167%	20	1,144	-42.400%
2025-04-22	2.4000	2.4000	2.4000	2.4000	0.000%	10	1,159	-40.000%
2025-04-17	2.4000	2.4000	2.4000	2.4000	-14.286%	1	1,169	-40.000%
2025-04-14	2.8000	2.8000	2.8000	2.8000	+40.000%	1	1,169	-48.571%
2025-04-08	2.7000	2.7000	2.0000	2.0000	-16.667%	63	1,168	-28.000%
2025-04-04	2.4000	2.4000	2.4000	2.4000	-11.111%	300	1,108	-40.000%
2025-04-03	2.6800	2.7000	2.6800	2.7000	-4.930%	75	958	-46.667%
2025-04-01	2.8400	2.8400	2.8400	2.8400	+7.170%	100	883	-49.296%
2025-03-31	2.6500	2.6500	2.6500	2.6500	-41.111%	1	783	-45.660%
2025-03-20	4.5000	4.5000	4.5000	4.5000	+40.625%	1	783	-68.000%
2025-03-13	3.2000	3.2500	3.0600	3.2000	-1.538%	289	493	-55.000%
2025-03-12	3.6500	3.6500	3.2500	3.2500	-8.451%	191	493	-55.692%
2025-03-11	3.4500	3.5500	3.4000	3.5500	-11.250%	136	377	-59.437%
2025-03-07	4.0000	4.0000	4.0000	4.0000	+1.266%	20	256	-64.000%
2025-03-04	3.9500	3.9500	3.9500	3.9500	-30.088%	4	256	-63.544%
2025-03-03	5.6500	5.6500	5.6500	5.6500	+2.727%	10	252	-74.513%
2025-02-27	5.6500	5.6500	5.5000	5.5000	+6.178%	40	242	-73.818%
2025-02-26	5.1300	5.1800	5.1300	5.1800	-3.178%	20	220	-72.201%
2025-02-24	5.3500	5.3500	5.3500	5.3500	-23.352%	1	221	-73.084%
2025-02-21	8.3000	8.3000	6.9800	6.9800	-39.828%	6	220	-79.370%
2025-02-19	11.6000	11.6000	11.6000	11.6000	-2.110%	51	221	-87.586%
2025-02-18	11.9000	11.9000	11.8500	11.8500	-5.200%	12	173	-87.848%
2025-02-11	12.5000	12.5000	12.5000	12.5000	-3.846%	5	164	-88.480%
2025-02-06	13.0000	13.0000	13.0000	13.0000	-2.549%	5	164	-88.923%
2025-02-05	13.8100	13.8100	13.3400	13.3400	-18.410%	210	161	-89.205%
2025-01-30	16.3500	16.3500	16.3500	16.3500	+33.469%	2	275	-91.193%
2025-01-28	12.2500	12.2500	12.2500	12.2500	-9.259%	3	277	-88.245%
2025-01-27	12.8500	13.5000	12.8500	13.5000	0.000%	6	280	-89.333%

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