Dark

XYZ20261218C65
XYZ Dec 18 2026 65.00 Call (XYZ261218C00065000)
option OPRA

EOD

Jul 28, 2026

21.96+9.526%(+1.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	21.9800	21.9800	21.9600	21.9600	+9.526%	2	1,039	0.000%
2026-07-21	20.1000	20.1000	20.0500	20.0500	+9.145%	94	1,038	+9.526%
2026-07-01	18.3700	18.3700	18.3700	18.3700	+18.440%	1	1,039	+19.543%
2026-06-22	15.7300	15.7300	15.5100	15.5100	-6.397%	3	1,039	+41.586%
2026-06-18	16.4900	16.5700	16.4900	16.5700	-0.956%	3	1,036	+32.529%
2026-06-15	15.2000	16.7300	15.2000	16.7300	+25.506%	12	1,036	+31.261%
2026-06-12	13.9000	13.9000	13.3300	13.3300	+10.165%	5	1,036	+64.741%
2026-06-10	12.8500	12.8500	11.9000	12.1000	-5.024%	29	1,036	+81.488%
2026-06-09	12.5000	12.7400	11.1000	12.7400	-6.530%	45	1,056	+72.370%
2026-06-08	13.9500	13.9500	13.3200	13.6300	-2.154%	6	1,054	+61.115%
2026-06-03	13.5000	13.9300	12.5000	13.9300	-16.084%	29	1,052	+57.645%
2026-06-02	17.0500	17.0500	16.6000	16.6000	-7.263%	12	1,049	+32.289%
2026-06-01	17.9000	17.9000	17.9000	17.9000	-1.918%	10	1,049	+22.682%
2026-05-29	18.2500	18.2500	18.2500	18.2500	+23.144%	1	1,049	+20.329%
2026-05-27	13.4500	14.8200	13.4500	14.8200	+20.980%	5	1,050	+48.178%
2026-05-26	12.2500	12.2500	12.2500	12.2500	-2.390%	2	1,050	+79.265%
2026-05-22	13.0100	13.0100	12.5000	12.5500	-6.691%	15	1,050	+74.980%
2026-05-20	13.4500	13.4500	13.4500	13.4500	-1.465%	1	1,060	+63.271%
2026-05-19	14.1000	14.1000	13.5500	13.6500	-5.536%	223	1,014	+60.879%
2026-05-18	14.4500	14.4500	14.4500	14.4500	+6.642%	1	1,014	+51.972%
2026-05-14	13.5500	13.5500	13.5500	13.5500	-5.311%	4	1,014	+62.066%
2026-05-13	15.1500	15.1500	13.8500	14.3100	-6.471%	9	1,014	+53.459%
2026-05-12	15.0000	15.7000	15.0000	15.3000	-8.548%	45	1,014	+43.529%
2026-05-11	16.7300	16.7300	16.7300	16.7300	-9.908%	2	1,014	+31.261%
2026-05-08	18.5000	19.1000	17.0000	18.5700	+19.268%	60	1,052	+18.255%
2026-05-06	15.5700	15.5700	15.5700	15.5700	-2.075%	10	1,044	+41.040%
2026-05-05	15.9000	15.9000	15.9000	15.9000	-3.869%	8	1,049	+38.113%
2026-05-01	16.2300	16.5400	16.2300	16.5400	+18.143%	6	1,039	+32.769%
2026-04-30	14.0000	14.0000	14.0000	14.0000	-7.469%	3	1,039	+56.857%
2026-04-29	15.1300	15.1300	15.1300	15.1300	-8.136%	5	1,039	+45.142%
2026-04-27	16.4700	16.4700	16.4700	16.4700	+2.937%	2	1,034	+33.333%
2026-04-24	16.0000	16.0000	16.0000	16.0000	+1.523%	1	1,032	+37.250%
2026-04-23	15.7600	15.7600	15.7600	15.7600	-11.111%	1	1,031	+39.340%
2026-04-21	17.7300	17.7300	17.7300	17.7300	+10.813%	2	1,033	+23.858%
2026-04-17	16.0000	16.0000	16.0000	16.0000	+14.695%	1	1,033	+37.250%
2026-04-16	13.2500	13.9500	13.2500	13.9500	-1.064%	3	1,034	+57.419%
2026-04-15	14.1000	14.1000	14.1000	14.1000	+9.813%	1	1,036	+55.745%
2026-04-14	12.5000	12.8400	12.0000	12.8400	+11.362%	5	1,036	+71.028%
2026-04-13	11.3800	11.5500	11.3800	11.5300	+4.818%	12	1,035	+90.460%
2026-04-08	11.1300	11.1500	11.0000	11.0000	+12.016%	5	1,035	+99.636%
2026-04-07	10.4000	10.4000	9.8200	9.8200	+5.027%	6	1,030	+123.625%
2026-04-02	9.3900	9.3900	9.3500	9.3500	-11.122%	7	1,018	+134.866%
2026-04-01	10.5200	10.5200	10.5200	10.5200	+5.200%	7	1,018	+108.745%
2026-03-31	10.0000	10.0000	10.0000	10.0000	+19.904%	1	1,018	+119.600%
2026-03-30	8.3400	8.3400	8.3400	8.3400	+2.331%	1	1,018	+163.309%
2026-03-27	8.4500	8.4500	8.1500	8.1500	-15.979%	7	1,017	+169.448%
2026-03-26	9.7000	9.7000	9.7000	9.7000	-7.619%	2	1,012	+126.392%
2026-03-23	10.5000	10.5000	10.5000	10.5000	+5.000%	1	1,012	+109.143%
2026-03-13	10.0000	10.0000	10.0000	10.0000	-7.407%	3	1,012	+119.600%
2026-03-12	12.2100	12.2100	10.8000	10.8000	-19.222%	96	1,012	+103.333%
2026-03-05	13.5000	13.5000	13.3700	13.3700	+9.590%	2	1,010	+64.248%
2026-03-03	12.2000	12.2000	12.2000	12.2000	+0.660%	2	1,011	+80.000%
2026-02-27	12.7500	13.0000	10.6200	12.1200	+66.027%	469	1,013	+81.188%
2026-02-26	7.0000	7.3000	7.0000	7.3000	+15.142%	3	893	+200.822%
2026-02-25	6.4900	6.4900	5.6500	6.3400	-6.074%	11	886	+246.372%
2026-02-19	6.8400	6.9000	6.7500	6.7500	-5.989%	48	886	+225.333%
2026-02-18	6.7500	7.2000	6.7500	7.1800	+16.748%	167	856	+205.850%
2026-02-17	6.1500	6.1500	6.1500	6.1500	+6.034%	2	812	+257.073%
2026-02-13	5.8000	5.8000	5.8000	5.8000	+6.033%	150	662	+278.621%
2026-02-12	6.4600	6.4600	5.4700	5.4700	-24.552%	3	662	+301.463%
2026-02-11	7.3500	7.3500	7.2500	7.2500	-9.375%	2	661	+202.897%
2026-02-09	8.0000	8.0000	8.0000	8.0000	-3.614%	7	661	+174.500%
2026-02-06	8.6000	8.6000	8.1500	8.3000	-2.353%	4	661	+164.578%
2026-02-04	9.0500	9.0500	8.5000	8.5000	-3.299%	5	659	+158.353%
2026-02-03	8.7900	8.7900	8.7900	8.7900	-7.958%	1	657	+149.829%
2026-02-02	9.5500	9.5500	9.5500	9.5500	-11.982%	1	657	+129.948%
2026-01-30	10.8500	10.8500	10.8500	10.8500	-4.405%	1	657	+102.396%
2026-01-29	12.6500	12.6500	11.3500	11.3500	-12.152%	21	656	+93.480%
2026-01-27	13.1700	13.1700	12.9200	12.9200	-6.309%	11	656	+69.969%
2026-01-26	13.8200	13.8200	13.7900	13.7900	-7.759%	10	646	+59.246%
2026-01-23	12.5500	15.0400	12.5500	14.9500	+14.209%	40	641	+46.890%
2026-01-22	12.7600	13.0900	12.7600	13.0900	+9.083%	2	637	+67.762%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-9.091%	10	636	+83.000%
2026-01-15	13.1500	13.2000	13.1500	13.2000	-2.222%	30	629	+66.364%
2026-01-14	13.5000	13.5000	13.5000	13.5000	-6.897%	1	613	+62.667%
2026-01-13	14.5000	14.5000	14.5000	14.5000	-9.938%	1	613	+51.448%
2026-01-09	16.1000	16.1000	16.1000	16.1000	+1.258%	1	613	+36.398%
2026-01-05	15.0000	15.9000	15.0000	15.9000	+22.780%	55	613	+38.113%
2026-01-02	13.0000	13.0000	12.5000	12.9500	-4.428%	4	591	+69.575%
2025-12-31	13.9000	13.9000	13.5500	13.5500	-3.214%	6	588	+62.066%
2025-12-30	14.0000	14.0000	14.0000	14.0000	-0.920%	1	588	+56.857%
2025-12-29	14.2000	14.2000	14.1300	14.1300	-1.875%	2	587	+55.414%
2025-12-26	14.3500	14.4000	14.3500	14.4000	+5.882%	11	588	+52.500%
2025-12-24	13.1600	13.6000	13.1600	13.6000	+2.564%	6	585	+61.471%
2025-12-23	13.3000	13.3000	13.2600	13.2600	-1.996%	2	585	+65.611%
2025-12-22	13.5300	13.5300	13.5300	13.5300	-3.011%	1	583	+62.306%
2025-12-19	13.9500	13.9500	13.9500	13.9500	+4.494%	1	583	+57.419%
2025-12-18	13.3500	13.3500	13.3500	13.3500	-0.447%	1	582	+64.494%
2025-12-17	13.5500	13.5500	13.4100	13.4100	-4.623%	4	582	+63.758%
2025-12-16	14.0600	14.0600	14.0600	14.0600	+9.844%	1	578	+56.188%
2025-12-11	12.8000	12.8000	12.8000	12.8000	-2.290%	6	577	+71.563%
2025-12-10	12.9000	13.1000	12.9000	13.1000	+6.073%	2	571	+67.634%
2025-12-09	12.2300	12.3500	12.2300	12.3500	+3.782%	4	570	+77.814%
2025-12-08	12.3500	12.3500	11.8300	11.9000	-0.168%	4	572	+84.538%
2025-12-02	12.2500	12.2500	11.9200	11.9200	-18.856%	21	570	+84.228%
2025-11-26	14.7000	15.0300	14.2000	14.6900	+8.413%	10	563	+49.489%
2025-11-20	14.9500	15.2500	13.5500	13.5500	+26.047%	110	563	+62.066%
2025-11-18	11.2000	11.2000	10.7500	10.7500	-7.567%	16	563	+104.279%
2025-11-17	11.6300	11.6300	11.6300	11.6300	-4.672%	1	564	+88.822%
2025-11-14	12.2000	12.2000	12.2000	12.2000	-7.154%	2	564	+80.000%
2025-11-13	14.7200	14.7200	12.8600	13.1400	-12.691%	97	566	+67.123%
2025-11-12	15.0500	15.0500	15.0500	15.0500	-4.566%	7	561	+45.914%
2025-11-11	15.6000	15.7700	15.5900	15.7700	+5.839%	5	561	+39.252%
2025-11-10	15.6900	15.6900	14.9000	14.9000	-0.667%	20	560	+47.383%
2025-11-07	13.9200	15.0000	13.9200	15.0000	-25.816%	17	545	+46.400%
2025-11-04	20.2200	20.2200	20.2200	20.2200	-18.632%	1	539	+8.605%
2025-10-21	24.8500	24.8500	24.8500	24.8500	+9.231%	1	539	-11.630%
2025-10-10	23.7000	23.7000	22.6500	22.7500	-15.647%	16	539	-3.473%
2025-10-09	26.7600	26.9700	26.7600	26.9700	+1.125%	2	547	-18.576%
2025-10-08	26.5100	26.6700	26.5100	26.6700	+5.373%	2	546	-17.660%
2025-10-07	25.2000	25.3100	25.1600	25.3100	+2.180%	3	547	-13.236%
2025-10-06	23.7400	24.7700	23.7400	24.7700	+14.042%	5	547	-11.344%
2025-10-02	21.7200	21.7200	21.7200	21.7200	+8.060%	3	548	+1.105%
2025-10-01	20.1000	20.1000	20.1000	20.1000	-5.589%	1	549	+9.254%
2025-09-25	21.2900	21.2900	21.2900	21.2900	-8.939%	4	549	+3.147%
2025-09-22	23.3800	23.3800	23.3800	23.3800	+1.432%	1	545	-6.074%
2025-09-19	23.0500	23.0500	23.0500	23.0500	+5.637%	1	545	-4.729%
2025-09-17	23.2500	23.2500	21.8200	21.8200	+6.128%	8	546	+0.642%
2025-09-12	20.5600	20.5600	20.5600	20.5600	-9.507%	1	546	+6.809%
2025-09-03	22.7200	22.7200	22.7200	22.7200	-15.256%	1	546	-3.345%
2025-08-28	26.8100	26.8100	26.8100	26.8100	-0.335%	2	545	-18.090%
2025-08-25	26.9000	26.9000	26.9000	26.9000	+15.948%	1	543	-18.364%
2025-08-15	22.9500	23.2000	22.9500	23.2000	+3.111%	55	543	-5.345%
2025-08-01	22.5000	22.5000	22.5000	22.5000	-14.514%	1	517	-2.400%
2025-07-22	26.3200	26.3200	26.3200	26.3200	+0.650%	1	517	-16.565%
2025-07-21	25.8700	26.1500	25.8700	26.1500	+49.429%	636	517	-16.023%
2025-07-16	17.5000	17.5000	17.5000	17.5000	-5.200%	3	766	+25.486%
2025-07-11	18.4500	18.4600	18.4500	18.4600	-9.951%	3	766	+18.960%
2025-07-08	20.3000	20.5000	20.3000	20.5000	+5.670%	40	766	+7.122%
2025-07-03	19.4000	19.4000	19.4000	19.4000	+16.867%	3	766	+13.196%
2025-06-20	16.6000	16.6000	16.6000	16.6000	+1.529%	2	766	+32.289%
2025-06-16	16.3500	16.3500	16.3500	16.3500	+9.000%	45	766	+34.312%
2025-06-13	15.1200	15.1200	15.0000	15.0000	-12.281%	94	811	+46.400%
2025-06-12	17.1000	17.1000	17.1000	17.1000	-5.733%	1	764	+28.421%
2025-06-09	17.9200	18.1400	17.9200	18.1400	+2.718%	6	765	+21.058%
2025-06-06	17.6600	17.6600	17.6600	17.6600	+2.674%	2	764	+24.349%
2025-06-05	16.9800	17.2000	16.9800	17.2000	+1.535%	10	763	+27.674%
2025-06-03	16.3500	17.0300	16.3500	16.9400	+6.207%	16	763	+29.634%
2025-06-02	15.0800	15.9500	15.0500	15.9500	+4.934%	90	764	+37.680%
2025-05-30	15.6200	15.6200	15.2000	15.2000	-7.879%	12	752	+44.474%
2025-05-29	16.9000	17.0000	16.3000	16.5000	+0.304%	5	746	+33.091%
2025-05-28	16.1000	16.4500	16.1000	16.4500	+1.231%	2	747	+33.495%
2025-05-27	16.3000	16.6100	16.0200	16.2500	+13.636%	650	748	+35.138%
2025-05-22	12.5500	14.4000	12.5500	14.3000	+6.320%	17	240	+53.566%
2025-05-20	13.4500	13.4500	13.4500	13.4500	-1.968%	1	232	+63.271%
2025-05-19	13.7200	13.7200	13.7200	13.7200	-5.379%	1	231	+60.058%
2025-05-14	14.5000	14.5000	14.5000	14.5000	+53.439%	1	230	+51.448%
2025-05-08	9.4500	9.4500	9.4500	9.4500	+26.000%	1	230	+132.381%
2025-05-02	7.0000	7.5000	7.0000	7.5000	-49.153%	6	230	+192.800%
2025-05-01	14.7500	14.7500	14.7500	14.7500	+5.132%	7	229	+48.881%
2025-04-25	14.0300	14.0300	14.0300	14.0300	-3.108%	20	236	+56.522%
2025-04-23	14.4200	14.4800	14.4200	14.4800	+23.761%	2	241	+51.657%
2025-04-08	11.7000	11.7000	11.7000	11.7000	+11.962%	2	241	+87.692%
2025-04-04	10.4500	10.4500	10.4500	10.4500	-19.615%	2	239	+110.144%
2025-04-03	13.0000	13.0000	13.0000	13.0000	+4.839%	1	240	+68.923%
2025-04-01	11.8700	12.4000	11.8700	12.4000	+8.772%	2	241	+77.097%
2025-03-31	11.2000	11.4000	11.2000	11.4000	-16.849%	2	243	+92.632%
2025-03-27	13.7100	13.7100	13.7100	13.7100	-12.675%	21	243	+60.175%
2025-03-25	15.7000	15.7000	15.7000	15.7000	-9.091%	21	243	+39.873%
2025-03-24	17.2700	17.2700	17.2700	17.2700	+2.310%	10	243	+27.157%
2025-03-20	16.3400	16.8800	16.3400	16.8800	+8.623%	2	243	+30.095%
2025-03-19	15.5400	15.5400	15.5400	15.5400	+19.538%	10	243	+41.313%
2025-03-12	13.0000	13.0000	13.0000	13.0000	-4.341%	1	243	+68.923%
2025-03-10	13.5900	13.5900	13.5900	13.5900	-13.714%	9	244	+61.589%
2025-03-06	15.9000	15.9000	15.7500	15.7500	-0.943%	13	249	+39.429%
2025-03-04	15.6700	15.9000	15.6700	15.9000	-13.020%	9	236	+38.113%
2025-02-27	18.2800	18.2800	18.2800	18.2800	+7.847%	1	228	+20.131%
2025-02-25	16.9500	16.9500	16.9500	16.9500	-13.121%	1	228	+29.558%
2025-02-24	19.5200	19.5200	19.5100	19.5100	-6.202%	2	228	+12.558%
2025-02-21	22.0200	22.0200	20.8000	20.8000	-38.242%	22	226	+5.577%
2025-02-20	33.6800	33.6800	33.6800	33.6800	-17.854%	1	215	-34.798%
2025-01-31	41.0000	41.0000	41.0000	41.0000	0.000%	2	215	-46.439%

.dark-mode .pM5qWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pM5qWK{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C65XYZ Dec 18 2026 65.00 Call (XYZ261218C00065000)option OPRA

XYZ20261218C65
XYZ Dec 18 2026 65.00 Call (XYZ261218C00065000)
option OPRA