Dark

XYZ20261218C70
XYZ Dec 18 2026 70.00 Call (XYZ261218C00070000)
option OPRA

EOD

Sep 30, 2026

8.60+2.994%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.6000	8.6000	8.6000	8.6000	+2.994%	1	21,640	0.000%
2026-09-29	8.3500	8.3500	8.3500	8.3500	-1.765%	2	21,639	+2.994%
2026-09-28	9.8500	9.8500	8.5000	8.5000	-20.930%	4	21,637	+1.176%
2026-09-25	11.0000	11.0000	10.7500	10.7500	+12.565%	2	21,633	-20.000%
2026-09-23	9.5300	9.5500	9.5300	9.5500	-15.859%	4	21,631	-9.948%
2026-09-21	12.0100	12.0100	11.3500	11.3500	+4.128%	6	21,630	-24.229%
2026-09-18	11.0800	11.0800	10.9000	10.9000	-6.034%	4	21,628	-21.101%
2026-09-16	12.1300	12.1300	11.6000	11.6000	-11.653%	3	21,627	-25.862%
2026-09-15	13.1300	13.1300	13.1300	13.1300	-1.352%	5	21,627	-34.501%
2026-09-14	13.3100	13.3100	13.3100	13.3100	-3.130%	3	21,627	-35.387%
2026-09-11	13.4200	13.7400	13.4200	13.7400	+0.146%	2	21,627	-37.409%
2026-09-10	13.9500	13.9500	13.7200	13.7200	-15.777%	7	21,626	-37.318%
2026-09-04	16.2900	16.2900	16.2900	16.2900	-6.379%	1	21,626	-47.207%
2026-09-03	17.4000	17.4000	17.4000	17.4000	+27.753%	4	21,626	-50.575%
2026-09-01	14.0300	14.0500	13.6200	13.6200	-20.583%	6	21,626	-36.858%
2026-08-28	17.1500	17.1500	17.1500	17.1500	+3.939%	1	21,626	-49.854%
2026-08-26	16.5000	16.5000	16.5000	16.5000	+3.578%	10	21,626	-47.879%
2026-08-25	15.9300	15.9300	15.9300	15.9300	-2.210%	1	21,626	-46.014%
2026-08-24	16.2900	16.2900	16.2900	16.2900	+9.993%	4	21,626	-47.207%
2026-08-19	15.2000	15.2000	14.8100	14.8100	-10.568%	4	21,626	-41.931%
2026-08-14	16.5600	16.5600	16.5600	16.5600	+9.379%	1	21,626	-48.068%
2026-08-13	15.1400	15.1400	15.1400	15.1400	+18.281%	1	21,626	-43.197%
2026-08-12	12.8000	12.8000	12.8000	12.8000	-7.914%	20	21,625	-32.813%
2026-08-10	13.9000	13.9000	13.9000	13.9000	+2.811%	3	21,605	-38.129%
2026-08-07	13.9500	13.9500	13.5200	13.5200	-9.323%	4	21,604	-36.391%
2026-08-06	14.9000	14.9100	14.9000	14.9100	-20.054%	2	21,604	-42.321%
2026-08-05	20.7000	20.9000	18.6500	18.6500	-2.151%	1,252	21,604	-53.887%
2026-08-04	19.2600	19.2600	19.0600	19.0600	+12.118%	5	22,854	-54.879%
2026-08-03	17.0000	17.0000	17.0000	17.0000	-2.299%	100	22,855	-49.412%
2026-07-30	17.4000	17.4000	17.4000	17.4000	-4.396%	1	22,955	-50.575%
2026-07-29	19.0100	19.0200	16.7500	18.2000	+5.814%	9	22,955	-52.747%
2026-07-28	17.0000	17.2000	17.0000	17.2000	+28.358%	15,003	22,955	-50.000%
2026-07-24	14.0900	14.0900	13.4000	13.4000	-6.815%	4	8,527	-35.821%
2026-07-23	14.3800	14.3800	14.3800	14.3800	-10.794%	1	8,524	-40.195%
2026-07-22	16.1200	16.1200	16.1200	16.1200	-4.615%	1	8,525	-46.650%
2026-07-21	15.4000	16.9000	15.4000	16.9000	+4.064%	15	8,525	-49.112%
2026-07-17	16.2400	16.2400	16.2400	16.2400	-7.359%	1	8,528	-47.044%
2026-07-16	17.5300	17.5300	17.5300	17.5300	+23.018%	2	8,529	-50.941%
2026-07-08	14.2500	14.2500	14.2500	14.2500	-14.414%	9	8,531	-39.649%
2026-07-02	17.2200	17.2200	16.5000	16.6500	+14.119%	3	8,522	-48.348%
2026-06-30	15.0000	15.0000	14.5900	14.5900	+5.801%	2	8,522	-41.056%
2026-06-25	13.9200	13.9200	13.7900	13.7900	+14.630%	4	8,523	-37.636%
2026-06-23	12.0300	12.0300	12.0300	12.0300	-13.266%	1	8,523	-28.512%
2026-06-18	13.8700	13.8700	13.8700	13.8700	+5.076%	1	8,524	-37.996%
2026-06-17	13.2000	13.2000	13.2000	13.2000	-5.036%	2	8,524	-34.848%
2026-06-16	13.9000	13.9000	13.9000	13.9000	+1.460%	3	8,524	-38.129%
2026-06-15	13.9900	13.9900	13.6300	13.7000	+20.175%	7	8,423	-37.226%
2026-06-12	11.2800	11.4000	10.9000	11.4000	+7.547%	102	8,423	-24.561%
2026-06-11	10.5000	10.6000	10.5000	10.6000	+3.213%	201	8,423	-18.868%
2026-06-10	9.2200	10.3200	9.2200	10.2700	-3.387%	414	8,223	-16.261%
2026-06-09	10.6300	10.6300	10.6300	10.6300	-8.362%	13	7,822	-19.097%
2026-06-08	10.9000	11.6000	10.9000	11.6000	+10.476%	14	7,828	-25.862%
2026-06-05	10.3000	10.5000	10.3000	10.5000	-7.814%	3	7,826	-18.095%
2026-06-03	11.4500	11.4500	11.1000	11.3900	-16.861%	20	7,826	-24.495%
2026-06-02	14.2900	14.2900	12.8500	13.7000	-10.458%	6	7,819	-37.226%
2026-06-01	15.0500	15.7500	14.1500	15.3000	+2.685%	12	7,819	-43.791%
2026-05-29	14.2700	15.2000	14.2700	14.9000	+5.599%	14	7,818	-42.282%
2026-05-28	14.1600	14.2800	14.1100	14.1100	+14.251%	7,504	7,830	-39.050%
2026-05-27	12.3500	12.3500	12.3500	12.3500	+16.290%	10	446	-30.364%
2026-05-26	10.6700	11.0500	10.6200	10.6200	-4.753%	13	446	-19.021%
2026-05-20	11.1500	11.1500	11.1500	11.1500	-7.699%	1	446	-22.870%
2026-05-13	12.0200	12.0800	11.6200	12.0800	-7.077%	39	446	-28.808%
2026-05-12	13.1000	13.1000	13.0000	13.0000	-5.523%	9	446	-33.846%
2026-05-11	14.6900	14.6900	13.7000	13.7600	-2.064%	19	446	-37.500%
2026-05-08	15.0300	15.0300	14.0500	14.0500	+9.680%	3	411	-38.790%
2026-05-06	12.8100	12.8100	12.8100	12.8100	-7.174%	1	411	-32.865%
2026-05-05	12.8600	13.8000	12.8600	13.8000	+9.698%	2	412	-37.681%
2026-04-30	12.5800	12.5800	12.5800	12.5800	+0.080%	1	412	-31.638%
2026-04-29	11.5000	12.6100	11.5000	12.5700	-9.242%	13	412	-31.583%
2026-04-28	13.8500	13.8500	13.8500	13.8500	+0.145%	1	402	-37.906%
2026-04-27	13.9200	14.2000	13.8300	13.8300	+7.209%	41	402	-37.816%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-3.371%	1	426	-33.333%
2026-04-23	13.4500	13.4500	13.3500	13.3500	-6.643%	4	426	-35.581%
2026-04-22	14.4500	14.4500	14.3000	14.3000	-4.667%	6	424	-39.860%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+3.806%	3	428	-42.667%
2026-04-20	13.6300	14.4500	13.6300	14.4500	+5.474%	25	428	-40.484%
2026-04-17	12.8100	14.0500	12.8100	13.7000	+17.094%	47	428	-37.226%
2026-04-16	11.7000	11.7000	11.7000	11.7000	+0.429%	1	388	-26.496%
2026-04-15	11.3000	11.6900	11.3000	11.6500	+13.107%	10	389	-26.180%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+11.351%	1	390	-16.505%
2026-04-13	9.1000	9.2500	9.1000	9.2500	+2.210%	2	389	-7.027%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+13.980%	1	389	-4.972%
2026-04-09	7.8500	8.0000	7.8000	7.9400	-16.859%	8	389	+8.312%
2026-04-08	9.5500	9.5500	9.5500	9.5500	+20.886%	3	386	-9.948%
2026-04-07	7.9000	7.9500	7.9000	7.9000	-7.059%	4	385	+8.861%
2026-04-06	8.5000	8.5000	8.5000	8.5000	+2.163%	1	386	+1.176%
2026-04-01	8.3200	8.3200	8.3200	8.3200	+12.432%	1	385	+3.365%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+12.121%	1	384	+16.216%
2026-03-27	6.7500	6.7500	6.5000	6.6000	-19.512%	43	384	+30.303%
2026-03-25	8.9500	8.9500	8.2000	8.2000	-7.865%	7	385	+4.878%
2026-03-23	8.6000	9.1500	8.6000	8.9000	+11.950%	36	387	-3.371%
2026-03-19	7.2000	7.9500	7.2000	7.9500	-6.471%	19	389	+8.176%
2026-03-18	8.5000	8.5000	8.5000	8.5000	0.000%	1	389	+1.176%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-25.504%	3	388	+1.176%
2026-03-10	11.4100	11.4100	11.4100	11.4100	-4.917%	10	388	-24.628%
2026-03-05	12.0000	12.0000	12.0000	12.0000	+11.940%	4	388	-28.333%
2026-03-04	10.7200	10.7200	10.7200	10.7200	+33.168%	1	388	-19.776%
2026-03-02	8.0500	8.0500	8.0500	8.0500	-10.951%	5	388	+6.832%
2026-02-27	9.3300	10.2100	9.0400	9.0400	+64.364%	39	385	-4.867%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+6.796%	1	388	+56.364%
2026-02-23	5.1500	5.1500	5.1500	5.1500	-9.649%	15	388	+66.990%
2026-02-20	5.7000	5.7000	5.7000	5.7000	0.000%	1	388	+50.877%
2026-02-19	5.6500	5.7000	5.6500	5.7000	0.000%	6	388	+50.877%
2026-02-18	6.0500	6.0500	5.7000	5.7000	+20.000%	17	386	+50.877%
2026-02-13	4.5700	4.7500	4.4000	4.7500	-27.812%	24	395	+81.053%
2026-02-06	6.5800	6.5800	6.5800	6.5800	+3.297%	1	395	+30.699%
2026-02-05	7.3000	7.3000	5.8500	6.3700	-11.528%	9	394	+35.008%
2026-02-03	7.4600	7.4600	7.2000	7.2000	-18.182%	35	386	+19.444%
2026-02-02	8.8000	8.9500	8.8000	8.8000	-1.124%	484	415	-2.273%
2026-01-30	8.8000	8.9000	8.8000	8.9000	-11.000%	5	757	-3.371%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-13.793%	4	752	-14.000%
2026-01-28	11.6000	11.6000	11.6000	11.6000	+7.507%	29	752	-25.862%
2026-01-27	10.8500	10.8500	10.7900	10.7900	-11.774%	30	781	-20.297%
2026-01-23	12.2300	12.2300	12.2300	12.2300	+10.679%	3	779	-29.681%
2026-01-22	10.5500	11.0500	10.5500	11.0500	+6.148%	20	782	-22.172%
2026-01-20	10.3000	10.4100	10.3000	10.4100	-8.039%	3	770	-17.387%
2026-01-15	11.0000	11.3200	11.0000	11.3200	+3.853%	2	767	-24.028%
2026-01-14	10.9000	10.9000	10.9000	10.9000	-13.834%	20	765	-21.101%
2026-01-13	12.2500	12.6500	12.2500	12.6500	-6.157%	4	745	-32.016%
2026-01-09	14.0600	14.0600	13.4800	13.4800	+1.353%	8	746	-36.202%
2026-01-05	11.3800	13.3500	11.3800	13.3000	+18.750%	330	748	-35.338%
2026-01-02	11.2000	11.2000	11.2000	11.2000	-7.438%	1	661	-23.214%
2025-12-30	12.1000	12.1000	12.1000	12.1000	+0.833%	13	660	-28.926%
2025-12-26	11.8000	12.0000	11.8000	12.0000	+3.093%	4	673	-28.333%
2025-12-24	11.6400	11.6400	11.6400	11.6400	+4.865%	1	672	-26.117%
2025-12-23	12.9000	12.9000	11.1000	11.1000	-9.016%	22	672	-22.523%
2025-12-22	11.8300	12.2000	11.8300	12.2000	+12.650%	455	292	-29.508%
2025-12-11	11.3000	11.3000	10.8300	10.8300	-1.545%	27	292	-20.591%
2025-12-10	10.5000	11.0000	10.5000	11.0000	+10.442%	2	265	-21.818%
2025-12-08	9.9800	10.0200	9.9600	9.9600	-5.592%	21	264	-13.655%
2025-12-05	10.2500	10.5500	10.2500	10.5500	+3.839%	21	264	-18.483%
2025-12-04	10.1600	10.1600	10.1600	10.1600	-1.836%	1	259	-15.354%
2025-12-03	10.3500	10.3500	10.3500	10.3500	+3.811%	5	258	-16.908%
2025-12-02	11.6500	11.6500	9.9700	9.9700	-20.240%	50	253	-13.741%
2025-11-26	12.5000	12.5000	12.5000	12.5000	+14.890%	1	243	-31.200%
2025-11-24	10.8000	10.8800	10.8000	10.8800	-17.513%	4	243	-20.956%
2025-11-20	13.1000	13.2000	13.1000	13.1900	+48.036%	6	242	-34.799%
2025-11-19	9.2000	9.2000	8.9100	8.9100	+0.906%	11	236	-3.479%
2025-11-18	9.1000	9.1500	8.8300	8.8300	-12.139%	3	225	-2.605%
2025-11-17	9.8500	10.0500	9.8500	10.0500	-4.920%	4	223	-14.428%
2025-11-14	10.5700	10.5700	10.5700	10.5700	-6.044%	1	221	-18.638%
2025-11-13	11.0800	11.2500	11.0800	11.2500	-12.519%	3	221	-23.556%
2025-11-12	12.8600	12.8600	12.8600	12.8600	-3.308%	46	221	-33.126%
2025-11-11	13.3000	13.3000	13.3000	13.3000	-2.421%	5	216	-35.338%
2025-11-10	12.9000	13.6300	12.9000	13.6300	+9.566%	68	216	-36.904%
2025-11-07	12.4500	12.4500	12.4400	12.4400	-37.800%	2	148	-30.868%
2025-10-13	20.0000	20.0000	20.0000	20.0000	-1.961%	4	148	-57.000%
2025-10-10	21.0000	21.0000	20.4000	20.4000	-14.823%	2	146	-57.843%
2025-10-09	23.8200	23.9500	23.8200	23.9500	+6.350%	2	144	-64.092%
2025-10-07	22.7600	22.7600	22.4100	22.5200	+22.391%	4	146	-61.812%
2025-09-26	18.4000	18.4000	18.4000	18.4000	-6.835%	1	146	-53.261%
2025-09-25	19.7500	19.7500	19.7500	19.7500	-5.048%	1	145	-56.456%
2025-09-23	20.8000	20.8000	20.8000	20.8000	-0.716%	1	144	-58.654%
2025-09-22	20.9500	20.9500	20.9500	20.9500	+1.946%	1	144	-58.950%
2025-09-19	20.5500	20.5500	20.5500	20.5500	-4.196%	1	144	-58.151%
2025-09-18	21.4500	21.4500	21.4500	21.4500	+11.719%	1	145	-59.907%
2025-09-16	19.0000	19.2000	19.0000	19.2000	-2.538%	11	146	-55.208%
2025-09-04	19.7000	19.7000	19.7000	19.7000	-17.227%	50	154	-56.345%
2025-08-28	23.4600	23.8000	23.4600	23.8000	+5.778%	13	174	-63.866%
2025-08-26	22.5000	22.5000	22.5000	22.5000	+0.223%	5	171	-61.778%
2025-08-25	22.4500	22.4500	22.4500	22.4500	+12.250%	1	166	-61.693%
2025-08-14	19.4000	20.0000	19.4000	20.0000	+5.263%	52	166	-57.000%
2025-08-12	18.8500	19.0000	18.8500	19.0000	+5.263%	2	164	-54.737%
2025-08-11	18.0500	18.0500	18.0500	18.0500	-5.249%	10	165	-52.355%
2025-08-08	22.2500	22.2500	19.0500	19.0500	-11.395%	8	175	-54.856%
2025-08-07	21.5000	21.5000	21.5000	21.5000	+1.655%	1	180	-60.000%
2025-08-06	21.1500	21.1500	21.1500	21.1500	+2.970%	3	180	-59.338%
2025-08-05	20.5400	20.5400	20.5400	20.5400	-9.356%	10	180	-58.130%
2025-07-29	22.6600	22.6600	22.6600	22.6600	-8.703%	1	172	-62.048%
2025-07-25	24.9000	24.9000	24.8200	24.8200	+3.030%	6	172	-65.351%
2025-07-24	24.0900	24.0900	24.0900	24.0900	+0.375%	5	173	-64.301%
2025-07-22	24.2300	24.2300	24.0000	24.0000	+1.523%	3	173	-64.167%
2025-07-21	23.4900	23.6400	23.4900	23.6400	+24.618%	3	173	-63.621%
2025-07-18	18.8000	18.9700	18.8000	18.9700	+3.210%	2	173	-54.665%
2025-07-17	18.3800	18.3800	18.3800	18.3800	+15.889%	2	171	-53.210%
2025-07-11	16.6100	16.6100	15.8600	15.8600	-8.218%	7	169	-45.776%
2025-07-02	17.1000	17.6500	17.1000	17.2800	+21.690%	24	169	-50.231%
2025-06-25	14.5700	14.7000	14.2000	14.2000	-5.960%	11	164	-39.437%
2025-06-10	15.5500	15.5500	15.1000	15.1000	+1.206%	12	172	-43.046%
2025-06-03	14.9200	15.2300	14.6800	14.9200	+1.497%	24	174	-42.359%
2025-05-29	14.5400	14.7000	14.5400	14.7000	+2.941%	20	176	-41.497%
2025-05-28	14.2800	14.2800	14.2800	14.2800	+16.098%	1	171	-39.776%
2025-05-23	12.3000	12.3000	12.3000	12.3000	-2.148%	2	171	-30.081%
2025-05-22	12.5100	12.5700	12.5100	12.5700	+8.831%	5	171	-31.583%
2025-05-15	11.5500	11.5500	11.5500	11.5500	+13.793%	1	169	-25.541%
2025-05-12	9.9100	10.1500	9.9100	10.1500	+21.266%	10	170	-15.271%
2025-05-09	8.3800	8.3800	8.3700	8.3700	+1.087%	10	180	+2.748%
2025-05-08	8.3500	8.3700	8.2800	8.2800	+16.456%	6	185	+3.865%
2025-05-07	7.0200	7.2000	7.0200	7.1100	+6.597%	29	180	+20.956%
2025-05-05	6.7000	6.7000	6.0000	6.6700	+5.873%	28	205	+28.936%
2025-05-02	4.3500	6.3000	4.3500	6.3000	-51.163%	26	200	+36.508%
2025-05-01	12.9000	12.9000	12.9000	12.9000	+3.614%	10	203	-33.333%
2025-04-28	12.8400	12.8400	12.4500	12.4500	+6.867%	7	214	-30.924%
2025-04-09	9.4000	11.6500	9.4000	11.6500	+20.476%	10	208	-26.180%
2025-04-07	8.1600	9.6700	8.1600	9.6700	+4.995%	7	208	-11.065%
2025-04-04	9.2100	9.2100	9.2100	9.2100	-11.612%	40	208	-6.623%
2025-04-03	10.2500	10.4200	10.1000	10.4200	-18.721%	43	208	-17.466%
2025-04-02	12.2500	12.8200	12.2500	12.8200	+17.292%	8	197	-32.917%
2025-03-28	10.9100	10.9300	10.9100	10.9300	-27.036%	6	196	-21.317%
2025-03-24	14.9800	14.9800	14.9800	14.9800	+4.028%	1	196	-42.590%
2025-03-19	14.4000	14.4000	14.4000	14.4000	+7.865%	2	196	-40.278%
2025-03-18	13.3500	13.3500	13.3500	13.3500	+8.360%	20	194	-35.581%
2025-03-14	12.0000	12.3200	12.0000	12.3200	+7.881%	6	174	-30.195%
2025-03-13	11.4200	11.4200	11.4200	11.4200	-7.530%	1	176	-24.694%
2025-03-12	12.3500	12.3500	12.3500	12.3500	+2.660%	4	176	-30.364%
2025-03-11	11.7000	12.0300	11.4000	12.0300	-1.069%	43	172	-28.512%
2025-03-10	12.7500	12.7500	12.1000	12.1600	-9.591%	57	177	-29.276%
2025-03-07	13.4600	13.4600	13.4500	13.4500	-7.241%	24	197	-36.059%
2025-03-06	14.5800	14.5800	14.5000	14.5000	-0.344%	20	195	-40.690%
2025-03-04	13.5300	14.5500	13.5300	14.5500	-13.547%	66	195	-40.893%
2025-02-27	16.8300	16.8300	16.8300	16.8300	+9.286%	10	169	-48.901%
2025-02-25	15.4000	15.4000	15.4000	15.4000	-10.465%	1	163	-44.156%
2025-02-24	17.2000	17.2000	17.2000	17.2000	-9.521%	1	163	-50.000%
2025-02-21	19.9000	19.9000	19.0100	19.0100	-42.913%	16	163	-54.761%
2025-02-04	33.3000	33.3000	33.3000	33.3000	-2.059%	4	164	-74.174%
2025-01-24	34.0000	34.0000	34.0000	34.0000	0.000%	20	164	-74.706%

.dark-mode .q6Xl9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6Xl9c{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C70XYZ Dec 18 2026 70.00 Call (XYZ261218C00070000)option OPRA

XYZ20261218C70
XYZ Dec 18 2026 70.00 Call (XYZ261218C00070000)
option OPRA