Dark

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

EOD

Aug 5, 2026

18.65-2.151%(-0.41)1,252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.7000	20.9000	18.6500	18.6500	-2.151%	1,252	21,604	0.000%
2026-08-04	19.2600	19.2600	19.0600	19.0600	+12.118%	5	22,854	-2.151%
2026-08-03	17.0000	17.0000	17.0000	17.0000	-2.299%	100	22,855	+9.706%
2026-07-30	17.4000	17.4000	17.4000	17.4000	-4.396%	1	22,955	+7.184%
2026-07-29	19.0100	19.0200	16.7500	18.2000	+5.814%	9	22,955	+2.473%
2026-07-28	17.0000	17.2000	17.0000	17.2000	+28.358%	15,003	22,955	+8.430%
2026-07-24	14.0900	14.0900	13.4000	13.4000	-6.815%	4	8,527	+39.179%
2026-07-23	14.3800	14.3800	14.3800	14.3800	-10.794%	1	8,524	+29.694%
2026-07-22	16.1200	16.1200	16.1200	16.1200	-4.615%	1	8,525	+15.695%
2026-07-21	15.4000	16.9000	15.4000	16.9000	+4.064%	15	8,525	+10.355%
2026-07-17	16.2400	16.2400	16.2400	16.2400	-7.359%	1	8,528	+14.840%
2026-07-16	17.5300	17.5300	17.5300	17.5300	+23.018%	2	8,529	+6.389%
2026-07-08	14.2500	14.2500	14.2500	14.2500	-14.414%	9	8,531	+30.877%
2026-07-02	17.2200	17.2200	16.5000	16.6500	+14.119%	3	8,522	+12.012%
2026-06-30	15.0000	15.0000	14.5900	14.5900	+5.801%	2	8,522	+27.827%
2026-06-25	13.9200	13.9200	13.7900	13.7900	+14.630%	4	8,523	+35.243%
2026-06-23	12.0300	12.0300	12.0300	12.0300	-13.266%	1	8,523	+55.029%
2026-06-18	13.8700	13.8700	13.8700	13.8700	+5.076%	1	8,524	+34.463%
2026-06-17	13.2000	13.2000	13.2000	13.2000	-5.036%	2	8,524	+41.288%
2026-06-16	13.9000	13.9000	13.9000	13.9000	+1.460%	3	8,524	+34.173%
2026-06-15	13.9900	13.9900	13.6300	13.7000	+20.175%	7	8,423	+36.131%
2026-06-12	11.2800	11.4000	10.9000	11.4000	+7.547%	102	8,423	+63.596%
2026-06-11	10.5000	10.6000	10.5000	10.6000	+3.213%	201	8,423	+75.943%
2026-06-10	9.2200	10.3200	9.2200	10.2700	-3.387%	414	8,223	+81.597%
2026-06-09	10.6300	10.6300	10.6300	10.6300	-8.362%	13	7,822	+75.447%
2026-06-08	10.9000	11.6000	10.9000	11.6000	+10.476%	14	7,828	+60.776%
2026-06-05	10.3000	10.5000	10.3000	10.5000	-7.814%	3	7,826	+77.619%
2026-06-03	11.4500	11.4500	11.1000	11.3900	-16.861%	20	7,826	+63.740%
2026-06-02	14.2900	14.2900	12.8500	13.7000	-10.458%	6	7,819	+36.131%
2026-06-01	15.0500	15.7500	14.1500	15.3000	+2.685%	12	7,819	+21.895%
2026-05-29	14.2700	15.2000	14.2700	14.9000	+5.599%	14	7,818	+25.168%
2026-05-28	14.1600	14.2800	14.1100	14.1100	+14.251%	7,504	7,830	+32.176%
2026-05-27	12.3500	12.3500	12.3500	12.3500	+16.290%	10	446	+51.012%
2026-05-26	10.6700	11.0500	10.6200	10.6200	-4.753%	13	446	+75.612%
2026-05-20	11.1500	11.1500	11.1500	11.1500	-7.699%	1	446	+67.265%
2026-05-13	12.0200	12.0800	11.6200	12.0800	-7.077%	39	446	+54.387%
2026-05-12	13.1000	13.1000	13.0000	13.0000	-5.523%	9	446	+43.462%
2026-05-11	14.6900	14.6900	13.7000	13.7600	-2.064%	19	446	+35.538%
2026-05-08	15.0300	15.0300	14.0500	14.0500	+9.680%	3	411	+32.740%
2026-05-06	12.8100	12.8100	12.8100	12.8100	-7.174%	1	411	+45.589%
2026-05-05	12.8600	13.8000	12.8600	13.8000	+9.698%	2	412	+35.145%
2026-04-30	12.5800	12.5800	12.5800	12.5800	+0.080%	1	412	+48.251%
2026-04-29	11.5000	12.6100	11.5000	12.5700	-9.242%	13	412	+48.369%
2026-04-28	13.8500	13.8500	13.8500	13.8500	+0.145%	1	402	+34.657%
2026-04-27	13.9200	14.2000	13.8300	13.8300	+7.209%	41	402	+34.852%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-3.371%	1	426	+44.574%
2026-04-23	13.4500	13.4500	13.3500	13.3500	-6.643%	4	426	+39.700%
2026-04-22	14.4500	14.4500	14.3000	14.3000	-4.667%	6	424	+30.420%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+3.806%	3	428	+24.333%
2026-04-20	13.6300	14.4500	13.6300	14.4500	+5.474%	25	428	+29.066%
2026-04-17	12.8100	14.0500	12.8100	13.7000	+17.094%	47	428	+36.131%
2026-04-16	11.7000	11.7000	11.7000	11.7000	+0.429%	1	388	+59.402%
2026-04-15	11.3000	11.6900	11.3000	11.6500	+13.107%	10	389	+60.086%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+11.351%	1	390	+81.068%
2026-04-13	9.1000	9.2500	9.1000	9.2500	+2.210%	2	389	+101.622%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+13.980%	1	389	+106.077%
2026-04-09	7.8500	8.0000	7.8000	7.9400	-16.859%	8	389	+134.887%
2026-04-08	9.5500	9.5500	9.5500	9.5500	+20.886%	3	386	+95.288%
2026-04-07	7.9000	7.9500	7.9000	7.9000	-7.059%	4	385	+136.076%
2026-04-06	8.5000	8.5000	8.5000	8.5000	+2.163%	1	386	+119.412%
2026-04-01	8.3200	8.3200	8.3200	8.3200	+12.432%	1	385	+124.159%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+12.121%	1	384	+152.027%
2026-03-27	6.7500	6.7500	6.5000	6.6000	-19.512%	43	384	+182.576%
2026-03-25	8.9500	8.9500	8.2000	8.2000	-7.865%	7	385	+127.439%
2026-03-23	8.6000	9.1500	8.6000	8.9000	+11.950%	36	387	+109.551%
2026-03-19	7.2000	7.9500	7.2000	7.9500	-6.471%	19	389	+134.591%
2026-03-18	8.5000	8.5000	8.5000	8.5000	0.000%	1	389	+119.412%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-25.504%	3	388	+119.412%
2026-03-10	11.4100	11.4100	11.4100	11.4100	-4.917%	10	388	+63.453%
2026-03-05	12.0000	12.0000	12.0000	12.0000	+11.940%	4	388	+55.417%
2026-03-04	10.7200	10.7200	10.7200	10.7200	+33.168%	1	388	+73.974%
2026-03-02	8.0500	8.0500	8.0500	8.0500	-10.951%	5	388	+131.677%
2026-02-27	9.3300	10.2100	9.0400	9.0400	+64.364%	39	385	+106.305%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+6.796%	1	388	+239.091%
2026-02-23	5.1500	5.1500	5.1500	5.1500	-9.649%	15	388	+262.136%
2026-02-20	5.7000	5.7000	5.7000	5.7000	0.000%	1	388	+227.193%
2026-02-19	5.6500	5.7000	5.6500	5.7000	0.000%	6	388	+227.193%
2026-02-18	6.0500	6.0500	5.7000	5.7000	+20.000%	17	386	+227.193%
2026-02-13	4.5700	4.7500	4.4000	4.7500	-27.812%	24	395	+292.632%
2026-02-06	6.5800	6.5800	6.5800	6.5800	+3.297%	1	395	+183.435%
2026-02-05	7.3000	7.3000	5.8500	6.3700	-11.528%	9	394	+192.779%
2026-02-03	7.4600	7.4600	7.2000	7.2000	-18.182%	35	386	+159.028%
2026-02-02	8.8000	8.9500	8.8000	8.8000	-1.124%	484	415	+111.932%
2026-01-30	8.8000	8.9000	8.8000	8.9000	-11.000%	5	757	+109.551%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-13.793%	4	752	+86.500%
2026-01-28	11.6000	11.6000	11.6000	11.6000	+7.507%	29	752	+60.776%
2026-01-27	10.8500	10.8500	10.7900	10.7900	-11.774%	30	781	+72.845%
2026-01-23	12.2300	12.2300	12.2300	12.2300	+10.679%	3	779	+52.494%
2026-01-22	10.5500	11.0500	10.5500	11.0500	+6.148%	20	782	+68.778%
2026-01-20	10.3000	10.4100	10.3000	10.4100	-8.039%	3	770	+79.155%
2026-01-15	11.0000	11.3200	11.0000	11.3200	+3.853%	2	767	+64.753%
2026-01-14	10.9000	10.9000	10.9000	10.9000	-13.834%	20	765	+71.101%
2026-01-13	12.2500	12.6500	12.2500	12.6500	-6.157%	4	745	+47.431%
2026-01-09	14.0600	14.0600	13.4800	13.4800	+1.353%	8	746	+38.353%
2026-01-05	11.3800	13.3500	11.3800	13.3000	+18.750%	330	748	+40.226%
2026-01-02	11.2000	11.2000	11.2000	11.2000	-7.438%	1	661	+66.518%
2025-12-30	12.1000	12.1000	12.1000	12.1000	+0.833%	13	660	+54.132%
2025-12-26	11.8000	12.0000	11.8000	12.0000	+3.093%	4	673	+55.417%
2025-12-24	11.6400	11.6400	11.6400	11.6400	+4.865%	1	672	+60.223%
2025-12-23	12.9000	12.9000	11.1000	11.1000	-9.016%	22	672	+68.018%
2025-12-22	11.8300	12.2000	11.8300	12.2000	+12.650%	455	292	+52.869%
2025-12-11	11.3000	11.3000	10.8300	10.8300	-1.545%	27	292	+72.207%
2025-12-10	10.5000	11.0000	10.5000	11.0000	+10.442%	2	265	+69.545%
2025-12-08	9.9800	10.0200	9.9600	9.9600	-5.592%	21	264	+87.249%
2025-12-05	10.2500	10.5500	10.2500	10.5500	+3.839%	21	264	+76.777%
2025-12-04	10.1600	10.1600	10.1600	10.1600	-1.836%	1	259	+83.563%
2025-12-03	10.3500	10.3500	10.3500	10.3500	+3.811%	5	258	+80.193%
2025-12-02	11.6500	11.6500	9.9700	9.9700	-20.240%	50	253	+87.061%
2025-11-26	12.5000	12.5000	12.5000	12.5000	+14.890%	1	243	+49.200%
2025-11-24	10.8000	10.8800	10.8000	10.8800	-17.513%	4	243	+71.415%
2025-11-20	13.1000	13.2000	13.1000	13.1900	+48.036%	6	242	+41.395%
2025-11-19	9.2000	9.2000	8.9100	8.9100	+0.906%	11	236	+109.315%
2025-11-18	9.1000	9.1500	8.8300	8.8300	-12.139%	3	225	+111.212%
2025-11-17	9.8500	10.0500	9.8500	10.0500	-4.920%	4	223	+85.572%
2025-11-14	10.5700	10.5700	10.5700	10.5700	-6.044%	1	221	+76.443%
2025-11-13	11.0800	11.2500	11.0800	11.2500	-12.519%	3	221	+65.778%
2025-11-12	12.8600	12.8600	12.8600	12.8600	-3.308%	46	221	+45.023%
2025-11-11	13.3000	13.3000	13.3000	13.3000	-2.421%	5	216	+40.226%
2025-11-10	12.9000	13.6300	12.9000	13.6300	+9.566%	68	216	+36.831%
2025-11-07	12.4500	12.4500	12.4400	12.4400	-37.800%	2	148	+49.920%
2025-10-13	20.0000	20.0000	20.0000	20.0000	-1.961%	4	148	-6.750%
2025-10-10	21.0000	21.0000	20.4000	20.4000	-14.823%	2	146	-8.578%
2025-10-09	23.8200	23.9500	23.8200	23.9500	+6.350%	2	144	-22.129%
2025-10-07	22.7600	22.7600	22.4100	22.5200	+22.391%	4	146	-17.185%
2025-09-26	18.4000	18.4000	18.4000	18.4000	-6.835%	1	146	+1.359%
2025-09-25	19.7500	19.7500	19.7500	19.7500	-5.048%	1	145	-5.570%
2025-09-23	20.8000	20.8000	20.8000	20.8000	-0.716%	1	144	-10.337%
2025-09-22	20.9500	20.9500	20.9500	20.9500	+1.946%	1	144	-10.979%
2025-09-19	20.5500	20.5500	20.5500	20.5500	-4.196%	1	144	-9.246%
2025-09-18	21.4500	21.4500	21.4500	21.4500	+11.719%	1	145	-13.054%
2025-09-16	19.0000	19.2000	19.0000	19.2000	-2.538%	11	146	-2.865%
2025-09-04	19.7000	19.7000	19.7000	19.7000	-17.227%	50	154	-5.330%
2025-08-28	23.4600	23.8000	23.4600	23.8000	+5.778%	13	174	-21.639%
2025-08-26	22.5000	22.5000	22.5000	22.5000	+0.223%	5	171	-17.111%
2025-08-25	22.4500	22.4500	22.4500	22.4500	+12.250%	1	166	-16.927%
2025-08-14	19.4000	20.0000	19.4000	20.0000	+5.263%	52	166	-6.750%
2025-08-12	18.8500	19.0000	18.8500	19.0000	+5.263%	2	164	-1.842%
2025-08-11	18.0500	18.0500	18.0500	18.0500	-5.249%	10	165	+3.324%
2025-08-08	22.2500	22.2500	19.0500	19.0500	-11.395%	8	175	-2.100%
2025-08-07	21.5000	21.5000	21.5000	21.5000	+1.655%	1	180	-13.256%
2025-08-06	21.1500	21.1500	21.1500	21.1500	+2.970%	3	180	-11.820%
2025-08-05	20.5400	20.5400	20.5400	20.5400	-9.356%	10	180	-9.202%
2025-07-29	22.6600	22.6600	22.6600	22.6600	-8.703%	1	172	-17.696%
2025-07-25	24.9000	24.9000	24.8200	24.8200	+3.030%	6	172	-24.859%
2025-07-24	24.0900	24.0900	24.0900	24.0900	+0.375%	5	173	-22.582%
2025-07-22	24.2300	24.2300	24.0000	24.0000	+1.523%	3	173	-22.292%
2025-07-21	23.4900	23.6400	23.4900	23.6400	+24.618%	3	173	-21.108%
2025-07-18	18.8000	18.9700	18.8000	18.9700	+3.210%	2	173	-1.687%
2025-07-17	18.3800	18.3800	18.3800	18.3800	+15.889%	2	171	+1.469%
2025-07-11	16.6100	16.6100	15.8600	15.8600	-8.218%	7	169	+17.591%
2025-07-02	17.1000	17.6500	17.1000	17.2800	+21.690%	24	169	+7.928%
2025-06-25	14.5700	14.7000	14.2000	14.2000	-5.960%	11	164	+31.338%
2025-06-10	15.5500	15.5500	15.1000	15.1000	+1.206%	12	172	+23.510%
2025-06-03	14.9200	15.2300	14.6800	14.9200	+1.497%	24	174	+25.000%
2025-05-29	14.5400	14.7000	14.5400	14.7000	+2.941%	20	176	+26.871%
2025-05-28	14.2800	14.2800	14.2800	14.2800	+16.098%	1	171	+30.602%
2025-05-23	12.3000	12.3000	12.3000	12.3000	-2.148%	2	171	+51.626%
2025-05-22	12.5100	12.5700	12.5100	12.5700	+8.831%	5	171	+48.369%
2025-05-15	11.5500	11.5500	11.5500	11.5500	+13.793%	1	169	+61.472%
2025-05-12	9.9100	10.1500	9.9100	10.1500	+21.266%	10	170	+83.744%
2025-05-09	8.3800	8.3800	8.3700	8.3700	+1.087%	10	180	+122.820%
2025-05-08	8.3500	8.3700	8.2800	8.2800	+16.456%	6	185	+125.242%
2025-05-07	7.0200	7.2000	7.0200	7.1100	+6.597%	29	180	+162.307%
2025-05-05	6.7000	6.7000	6.0000	6.6700	+5.873%	28	205	+179.610%
2025-05-02	4.3500	6.3000	4.3500	6.3000	-51.163%	26	200	+196.032%
2025-05-01	12.9000	12.9000	12.9000	12.9000	+3.614%	10	203	+44.574%
2025-04-28	12.8400	12.8400	12.4500	12.4500	+6.867%	7	214	+49.799%
2025-04-09	9.4000	11.6500	9.4000	11.6500	+20.476%	10	208	+60.086%
2025-04-07	8.1600	9.6700	8.1600	9.6700	+4.995%	7	208	+92.865%
2025-04-04	9.2100	9.2100	9.2100	9.2100	-11.612%	40	208	+102.497%
2025-04-03	10.2500	10.4200	10.1000	10.4200	-18.721%	43	208	+78.983%
2025-04-02	12.2500	12.8200	12.2500	12.8200	+17.292%	8	197	+45.476%
2025-03-28	10.9100	10.9300	10.9100	10.9300	-27.036%	6	196	+70.631%
2025-03-24	14.9800	14.9800	14.9800	14.9800	+4.028%	1	196	+24.499%
2025-03-19	14.4000	14.4000	14.4000	14.4000	+7.865%	2	196	+29.514%
2025-03-18	13.3500	13.3500	13.3500	13.3500	+8.360%	20	194	+39.700%
2025-03-14	12.0000	12.3200	12.0000	12.3200	+7.881%	6	174	+51.380%
2025-03-13	11.4200	11.4200	11.4200	11.4200	-7.530%	1	176	+63.310%
2025-03-12	12.3500	12.3500	12.3500	12.3500	+2.660%	4	176	+51.012%
2025-03-11	11.7000	12.0300	11.4000	12.0300	-1.069%	43	172	+55.029%
2025-03-10	12.7500	12.7500	12.1000	12.1600	-9.591%	57	177	+53.372%
2025-03-07	13.4600	13.4600	13.4500	13.4500	-7.241%	24	197	+38.662%
2025-03-06	14.5800	14.5800	14.5000	14.5000	-0.344%	20	195	+28.621%
2025-03-04	13.5300	14.5500	13.5300	14.5500	-13.547%	66	195	+28.179%
2025-02-27	16.8300	16.8300	16.8300	16.8300	+9.286%	10	169	+10.814%
2025-02-25	15.4000	15.4000	15.4000	15.4000	-10.465%	1	163	+21.104%
2025-02-24	17.2000	17.2000	17.2000	17.2000	-9.521%	1	163	+8.430%
2025-02-21	19.9000	19.9000	19.0100	19.0100	-42.913%	16	163	-1.894%
2025-02-04	33.3000	33.3000	33.3000	33.3000	-2.059%	4	164	-43.994%
2025-01-24	34.0000	34.0000	34.0000	34.0000	0.000%	20	164	-45.147%

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