Dark

XYZ20261218C145
XYZ Dec 18 2026 145.00 Call (XYZ261218C00145000)
option OPRA

EOD

Aug 5, 2026

0.7100+18.333%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7100	0.7100	0.7100	0.7100	+18.333%	1	1,397	0.000%
2026-08-04	0.5500	0.6000	0.5500	0.6000	+30.435%	3	1,396	+18.333%
2026-07-31	0.4500	0.4600	0.4300	0.4600	-29.231%	8	1,393	+54.348%
2026-07-28	0.5000	0.6500	0.5000	0.6500	+30.000%	7	1,398	+9.231%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,397	+42.000%
2026-07-15	0.7500	0.8000	0.7500	0.7500	+25.000%	14	1,396	-5.333%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,401	+18.333%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,400	+42.000%
2026-07-07	0.8000	0.8000	0.6000	0.6000	-24.051%	5	1,401	+18.333%
2026-07-02	0.7900	0.7900	0.7900	0.7900	+36.207%	69	1,471	-10.127%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-24.675%	1	1,471	+22.414%
2026-06-29	0.7700	0.7700	0.7700	0.7700	+18.462%	6	1,471	-7.792%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+44.444%	8	1,477	+9.231%
2026-06-23	0.4900	0.4900	0.4500	0.4500	-18.182%	22	1,469	+57.778%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-6.780%	3	1,474	+29.091%
2026-06-18	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,474	+20.339%
2026-06-17	0.6900	0.6900	0.5800	0.5800	-17.143%	11	1,474	+22.414%
2026-06-16	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,474	+1.429%
2026-06-15	0.6500	0.6800	0.6000	0.6000	+17.647%	24	1,463	+18.333%
2026-06-12	0.6000	0.6000	0.5100	0.5100	+6.250%	2	1,463	+39.216%
2026-06-10	0.4800	0.4800	0.4800	0.4800	-12.727%	2	1,463	+47.917%
2026-06-09	0.5100	0.5500	0.5100	0.5500	+3.774%	3	1,461	+29.091%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-24.286%	2	1,461	+33.962%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+27.273%	1	1,459	+1.429%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,459	+29.091%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+27.660%	1	1,456	+18.333%
2026-05-22	0.4700	0.4700	0.4700	0.4700	-32.857%	2	1,456	+51.064%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+22.807%	1	1,454	+1.429%
2026-05-19	0.5400	0.6000	0.5400	0.5700	-1.724%	6	1,453	+24.561%
2026-05-18	0.5900	0.5900	0.5800	0.5800	-4.918%	2	1,453	+22.414%
2026-05-15	0.6100	0.6100	0.6100	0.6100	+5.172%	1	1,453	+16.393%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-23.684%	7	1,446	+22.414%
2026-05-11	0.8200	0.8200	0.7600	0.7600	-14.607%	27	1,446	-6.579%
2026-05-08	1.1900	1.1900	0.8900	0.8900	+7.229%	25	1,462	-20.225%
2026-05-07	0.8300	0.8300	0.8300	0.8300	+5.063%	1	1,445	-14.458%
2026-05-05	0.7400	0.7900	0.7400	0.7900	-9.195%	3	1,444	-10.127%
2026-05-04	0.8300	0.8700	0.8300	0.8700	+2.353%	3	1,447	-18.391%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+13.333%	23	1,446	-16.471%
2026-04-29	0.7600	0.7600	0.7500	0.7500	-6.250%	28	1,446	-5.333%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-10.112%	1	1,456	-11.250%
2026-04-27	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,456	-20.225%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,456	-21.111%
2026-04-21	0.9700	0.9700	0.9600	0.9600	+41.176%	40	1,495	-26.042%
2026-04-20	0.7800	0.7800	0.6800	0.6800	-9.333%	13	1,495	+4.412%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+31.579%	12	1,507	-5.333%
2026-04-15	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,495	+24.561%
2026-04-14	0.5500	0.6000	0.5500	0.6000	+81.818%	2	1,494	+18.333%
2026-04-10	0.3300	0.3300	0.3300	0.3300	-31.250%	1	1,495	+115.152%
2026-04-08	0.5400	0.5900	0.4100	0.4800	+11.628%	5	1,495	+47.917%
2026-04-06	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,491	+65.116%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-23.729%	3	1,491	+57.778%
2026-03-23	0.5900	0.5900	0.5900	0.5900	+7.273%	10	1,488	+20.339%
2026-03-20	0.5800	0.5800	0.5500	0.5500	-5.172%	4	1,478	+29.091%
2026-03-19	0.5500	0.5800	0.4800	0.5800	+5.455%	4	1,482	+22.414%
2026-03-18	0.5700	0.5700	0.4400	0.5500	-6.780%	9	1,480	+29.091%
2026-03-17	0.6500	0.6500	0.5800	0.5900	-9.231%	6	1,485	+20.339%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-15.584%	1	1,486	+9.231%
2026-03-11	0.7700	0.7700	0.7700	0.7700	-24.510%	1	1,487	-7.792%
2026-03-06	0.9600	1.0200	0.9600	1.0200	+6.250%	4	1,488	-30.392%
2026-03-05	0.8600	0.9600	0.8600	0.9600	+15.663%	38	1,487	-26.042%
2026-03-04	0.8300	0.8300	0.8300	0.8300	+6.410%	2	1,512	-14.458%
2026-03-03	0.7800	0.8500	0.7800	0.7800	+4.000%	3	1,510	-8.974%
2026-02-27	0.9400	0.9400	0.5600	0.7500	+33.929%	22	1,509	-5.333%
2026-02-26	0.5000	0.5600	0.5000	0.5600	+24.444%	19	1,509	+26.786%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-23.729%	1	1,527	+57.778%
2026-02-19	0.5700	0.5900	0.5700	0.5900	0.000%	4	1,527	+20.339%
2026-02-18	0.6000	0.6500	0.5900	0.5900	+7.273%	8	1,524	+20.339%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+17.021%	2	1,523	+29.091%
2026-02-12	0.5000	0.5000	0.4700	0.4700	-31.884%	12	1,521	+51.064%
2026-02-05	0.6600	0.6900	0.6600	0.6900	-13.750%	5	1,511	+2.899%
2026-02-03	0.8200	0.8200	0.8000	0.8000	-23.077%	25	1,507	-11.250%
2026-01-29	1.0200	1.0400	1.0200	1.0400	-3.704%	2	1,520	-31.731%
2026-01-28	1.2400	1.2400	1.0800	1.0800	+8.000%	9	1,521	-34.259%
2026-01-27	1.0500	1.0500	1.0000	1.0000	-14.530%	7	1,521	-29.000%
2026-01-26	1.1700	1.1700	1.1700	1.1700	-2.500%	4	1,521	-39.316%
2026-01-23	1.1800	1.2000	1.1800	1.2000	+7.143%	2	1,521	-40.833%
2026-01-22	1.1400	1.1400	1.1200	1.1200	+6.667%	5	1,520	-36.607%
2026-01-21	1.0500	1.0900	1.0500	1.0500	-1.869%	4	1,519	-32.381%
2026-01-20	1.1000	1.1000	1.0100	1.0700	-2.727%	21	1,517	-33.645%
2026-01-15	1.1200	1.1500	1.1000	1.1000	-3.509%	4	1,513	-35.455%
2026-01-14	1.3000	1.3000	1.1400	1.1400	-12.977%	4	1,514	-37.719%
2026-01-13	1.3100	1.3100	1.3100	1.3100	-8.392%	1	1,516	-45.802%
2026-01-12	1.4300	1.4300	1.4300	1.4300	-10.625%	3	1,515	-50.350%
2026-01-06	1.5800	1.6500	1.5800	1.6000	+28.000%	7	1,515	-55.625%
2026-01-05	1.4300	1.7700	1.2500	1.2500	+14.679%	20	1,513	-43.200%
2026-01-02	1.1200	1.1200	1.0900	1.0900	-2.679%	2	1,498	-34.862%
2025-12-30	1.1200	1.1200	1.1200	1.1200	-11.111%	2	1,499	-36.607%
2025-12-29	1.4200	1.4200	1.2600	1.2600	-0.787%	24	1,499	-43.651%
2025-12-26	1.1300	1.2700	1.1300	1.2700	+10.435%	2	1,475	-44.094%
2025-12-24	1.1500	1.1500	1.1500	1.1500	-14.179%	1	1,475	-38.261%
2025-12-22	1.4500	1.4500	1.3400	1.3400	-7.586%	12	1,475	-47.015%
2025-12-18	1.4500	1.4500	1.4500	1.4500	+2.113%	8	1,475	-51.034%
2025-12-17	1.4000	1.4200	1.4000	1.4200	+1.429%	2	1,472	-50.000%
2025-12-16	1.4000	1.4000	1.4000	1.4000	0.000%	2	1,470	-49.286%
2025-12-12	1.3500	1.4000	1.2500	1.4000	+3.704%	5	1,468	-49.286%
2025-12-11	1.3500	1.3500	1.3500	1.3500	+1.504%	1	1,466	-47.407%
2025-12-10	1.3000	1.3300	1.3000	1.3300	+8.130%	5	1,465	-46.617%
2025-12-09	1.2300	1.2300	1.2300	1.2300	+6.957%	108	1,461	-42.276%
2025-12-05	1.2200	1.2200	1.1500	1.1500	-11.538%	601	1,353	-38.261%
2025-12-04	1.2500	1.3000	1.2500	1.3000	-2.985%	15	930	-45.385%
2025-12-03	1.3400	1.3400	1.3400	1.3400	+16.522%	5	930	-47.015%
2025-12-02	1.1500	1.1700	1.1500	1.1500	-23.333%	3	935	-38.261%
2025-11-28	1.5500	1.5800	1.5000	1.5000	+18.110%	4	936	-52.667%
2025-11-21	1.3000	1.3000	1.2700	1.2700	-15.333%	3	936	-44.094%
2025-11-20	1.7000	1.8700	1.5000	1.5000	-7.975%	15	937	-52.667%
2025-11-19	1.1500	1.9800	1.1500	1.6300	+39.316%	22	933	-56.442%
2025-11-18	1.2500	1.2500	1.1500	1.1700	0.000%	129	933	-39.316%
2025-11-17	1.3800	1.4100	1.1600	1.1700	-15.217%	339	815	-39.316%
2025-11-14	1.4000	1.4300	1.3500	1.3800	-3.497%	12	677	-48.551%
2025-11-13	1.6500	1.6500	1.4300	1.4300	-33.178%	10	687	-50.350%
2025-11-10	2.0900	2.1400	2.0900	2.1400	-33.540%	6	694	-66.822%
2025-11-03	3.2200	3.2200	3.2200	3.2200	+8.784%	1	688	-77.950%
2025-10-30	2.9600	2.9600	2.9600	2.9600	-12.941%	10	688	-76.014%
2025-10-29	3.4000	3.4000	3.4000	3.4000	-10.526%	1	688	-79.118%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+4.110%	1	688	-81.316%
2025-10-23	3.6500	3.6500	3.6500	3.6500	+36.194%	169	688	-80.548%
2025-10-22	2.6800	2.6800	2.6800	2.6800	-10.667%	2	529	-73.507%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-18.919%	1	529	-76.333%
2025-10-10	3.7000	3.7000	3.7000	3.7000	-4.639%	1	528	-80.811%
2025-10-09	3.9100	3.9100	3.8800	3.8800	+7.778%	4	528	-81.701%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+14.286%	1	529	-80.278%
2025-10-06	3.1500	3.1500	3.1500	3.1500	+5.705%	1	529	-77.460%
2025-10-02	2.8400	2.9800	2.8400	2.9800	+26.809%	3	529	-76.174%
2025-10-01	2.3500	2.3500	2.3500	2.3500	-2.083%	208	528	-69.787%
2025-09-30	2.4000	2.4000	2.4000	2.4000	-22.581%	40	526	-70.417%
2025-09-24	3.0000	3.1500	3.0000	3.1000	+1.639%	379	526	-77.097%
2025-09-23	3.0500	3.0500	3.0500	3.0500	-4.088%	1	805	-76.721%
2025-09-19	3.1800	3.1800	3.1800	3.1800	+27.711%	5	805	-77.673%
2025-09-15	2.4900	2.4900	2.4900	2.4900	+1.220%	200	800	-71.486%
2025-09-10	2.4000	2.4600	2.4000	2.4600	-6.464%	2	800	-71.138%
2025-09-09	2.6100	2.6300	2.6100	2.6300	-0.379%	2	800	-73.004%
2025-09-08	2.6300	2.6400	2.5800	2.6400	-23.478%	5	800	-73.106%
2025-08-28	3.5000	3.5000	3.4500	3.4500	+2.985%	10	797	-79.420%
2025-08-25	3.3500	3.3500	3.3500	3.3500	+0.601%	2	797	-78.806%
2025-08-22	3.3300	3.3300	3.3300	3.3300	+33.200%	1	799	-78.679%
2025-08-19	2.4200	2.5000	2.4200	2.5000	-6.716%	2	799	-71.600%
2025-08-14	2.6000	2.6800	2.6000	2.6800	+1.132%	4	799	-73.507%
2025-08-13	2.6500	2.6500	2.6500	2.6500	+6.426%	1	799	-73.208%
2025-08-12	2.4000	2.5000	2.4000	2.4900	+6.867%	6	799	-71.486%
2025-08-11	2.3000	2.3300	2.3000	2.3300	-1.271%	3	799	-69.528%
2025-08-08	3.3000	3.3000	2.3600	2.3600	-22.623%	104	796	-69.915%
2025-08-05	3.0500	3.0500	3.0500	3.0500	-10.294%	1	692	-76.721%
2025-08-04	3.4000	3.4000	3.4000	3.4000	-6.849%	1	693	-79.118%
2025-07-31	3.7000	3.8500	3.6500	3.6500	+1.108%	5	693	-80.548%
2025-07-30	3.7000	3.8500	3.6100	3.6100	-16.047%	203	691	-80.332%
2025-07-28	4.4000	4.4000	4.3000	4.3000	-1.149%	3	490	-83.488%
2025-07-25	4.3500	4.3500	4.3500	4.3500	+3.571%	2	491	-83.678%
2025-07-22	4.2000	4.2000	4.2000	4.2000	+2.689%	1	491	-83.095%
2025-07-21	4.0500	4.0900	4.0500	4.0900	+38.644%	220	491	-82.641%
2025-07-18	2.9500	2.9500	2.9500	2.9500	+18.000%	1	293	-75.932%
2025-07-14	2.5000	2.5000	2.5000	2.5000	+27.551%	1	294	-71.600%
2025-07-11	2.3000	2.3000	1.9600	1.9600	-13.274%	47	294	-63.776%
2025-06-27	2.2600	2.2600	2.2600	2.2600	-3.419%	1	299	-68.584%
2025-06-24	2.3100	2.3400	2.3100	2.3400	+16.418%	191	299	-69.658%
2025-06-23	2.0100	2.0100	2.0100	2.0100	-8.219%	1	143	-64.677%
2025-06-18	2.1900	2.1900	2.1900	2.1900	+11.168%	32	142	-67.580%
2025-06-13	1.9700	1.9700	1.9700	1.9700	-29.137%	4	142	-63.959%
2025-06-09	2.7800	2.7800	2.7800	2.7800	+9.020%	2	142	-74.460%
2025-06-06	2.5500	2.5500	2.5500	2.5500	-3.042%	4	140	-72.157%
2025-06-03	2.6100	2.6300	2.5600	2.6300	+1.154%	4	140	-73.004%
2025-05-28	2.6000	2.6000	2.6000	2.6000	-5.455%	2	139	-72.692%
2025-05-27	2.3500	2.7500	2.3500	2.7500	+16.525%	3	139	-74.182%
2025-05-23	2.1200	2.3600	2.1200	2.3600	+7.273%	36	132	-69.915%
2025-05-22	2.1500	2.3500	2.1500	2.2000	+16.402%	22	132	-67.727%
2025-05-21	1.7700	1.8900	1.7700	1.8900	0.000%	2	132	-62.434%
2025-05-20	2.1500	2.1500	1.8900	1.8900	0.000%	2	131	-62.434%
2025-05-15	1.8900	1.8900	1.8900	1.8900	-12.093%	7	131	-62.434%
2025-05-14	2.1000	2.1500	2.1000	2.1500	+2.381%	2	128	-66.977%
2025-05-13	1.8700	2.1000	1.8700	2.1000	+62.791%	9	127	-66.190%
2025-05-09	1.2900	1.2900	1.2900	1.2900	+29.000%	10	125	-44.961%
2025-05-06	1.0000	1.0000	1.0000	1.0000	-0.990%	6	125	-29.000%
2025-05-05	0.8000	1.0100	0.7700	1.0100	+20.238%	75	128	-29.703%
2025-05-02	0.9400	1.0500	0.7300	0.8400	-53.333%	174	100	-15.476%
2025-05-01	1.9000	1.9000	1.8000	1.8000	-12.195%	3	96	-60.556%
2025-04-30	2.0500	2.0500	2.0500	2.0500	+2.500%	1	97	-65.366%
2025-04-29	1.9000	2.0000	1.9000	2.0000	+6.952%	4	97	-64.500%
2025-04-28	1.8300	1.8700	1.8300	1.8700	+2.186%	3	97	-62.032%
2025-04-25	1.7000	1.8300	1.7000	1.8300	+14.375%	26	96	-61.202%
2025-04-24	1.4500	1.7000	1.4500	1.6000	-0.621%	7	95	-55.625%
2025-04-23	1.6500	1.7700	1.6100	1.6100	+15.000%	7	99	-55.901%
2025-04-22	1.4000	1.4000	1.4000	1.4000	+12.000%	1	93	-49.286%
2025-04-21	1.3500	1.3500	1.2500	1.2500	-30.556%	9	92	-43.200%
2025-04-15	1.7700	1.8000	1.7700	1.8000	+1.695%	2	92	-60.556%
2025-04-14	1.7500	1.7700	1.7500	1.7700	+19.595%	2	92	-59.887%
2025-04-10	1.4800	1.4800	1.4800	1.4800	-26.000%	1	92	-52.027%
2025-04-09	2.0000	2.0000	2.0000	2.0000	+25.000%	1	93	-64.500%
2025-04-04	1.6500	1.6500	1.5500	1.6000	-3.030%	10	92	-55.625%
2025-04-03	1.7000	1.7000	1.6500	1.6500	-29.787%	2	92	-56.970%
2025-04-02	1.8400	2.3500	1.8400	2.3500	+19.289%	7	92	-69.787%
2025-04-01	1.9000	1.9700	1.9000	1.9700	+1.026%	2	90	-63.959%
2025-03-27	2.0300	2.0300	1.9000	1.9500	-4.878%	7	89	-63.590%
2025-03-26	2.1500	2.1500	2.0500	2.0500	-30.034%	3	89	-65.366%
2025-03-19	2.7900	2.9300	2.7900	2.9300	+21.577%	6	89	-75.768%
2025-03-18	2.6000	2.7000	2.4100	2.4100	+2.991%	4	89	-70.539%
2025-03-17	2.6000	2.6500	2.3400	2.3400	-4.878%	3	89	-69.658%
2025-03-14	2.4600	2.4600	2.4600	2.4600	+9.333%	2	89	-71.138%
2025-03-11	2.1800	2.2500	2.1500	2.2500	-8.163%	6	89	-68.444%
2025-03-10	2.4500	2.4500	2.4500	2.4500	-20.968%	1	94	-71.020%
2025-03-07	2.5700	3.1000	2.5700	3.1000	+1.639%	6	94	-77.097%
2025-03-06	2.8900	3.0500	2.8500	3.0500	+5.903%	15	93	-76.721%
2025-03-05	2.9500	2.9500	2.8800	2.8800	-6.494%	7	93	-75.347%
2025-03-04	2.8500	3.1000	2.7500	3.0800	-25.783%	28	93	-76.948%
2025-03-03	3.9000	4.1500	3.9000	4.1500	+10.667%	3	104	-82.892%
2025-02-27	3.6800	4.1000	3.6800	3.7500	-2.597%	10	104	-81.067%
2025-02-26	3.5500	3.8500	3.5500	3.8500	+16.667%	19	104	-81.558%
2025-02-25	3.7000	3.7000	3.2500	3.3000	-14.286%	24	104	-78.485%
2025-02-24	4.5000	4.5000	3.8500	3.8500	-14.444%	12	99	-81.558%
2025-02-21	5.8000	5.8000	4.3000	4.5000	-45.122%	72	87	-84.222%
2025-02-13	8.9000	8.9000	8.2000	8.2000	-0.606%	37	26	-91.341%
2025-02-12	8.2300	8.2500	8.2300	8.2500	-5.172%	3	26	-91.394%
2025-02-11	8.6900	8.7000	8.6900	8.7000	-12.651%	2	23	-91.839%
2025-02-07	9.9600	9.9600	9.9600	9.9600	+0.403%	6	23	-92.871%
2025-02-06	9.9200	9.9200	9.9200	9.9200	-17.676%	3	26	-92.843%
2025-01-30	12.0500	12.0500	12.0500	12.0500	+7.016%	6	31	-94.108%
2025-01-29	11.2600	11.2600	11.2600	11.2600	0.000%	1	31	-93.694%

.dark-mode .XhnR6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhnR6s{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C145XYZ Dec 18 2026 145.00 Call (XYZ261218C00145000)option OPRA

XYZ20261218C145
XYZ Dec 18 2026 145.00 Call (XYZ261218C00145000)
option OPRA