Dark

XYZ20261218C75
XYZ Dec 18 2026 75.00 Call (XYZ261218C00075000)
option OPRA

EOD

Aug 5, 2026

15.98-0.125%(-0.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.9800	15.9800	15.9800	15.9800	-0.125%	20	2,396	0.000%
2026-08-04	15.8000	16.0800	15.8000	16.0000	+11.343%	23	2,396	-0.125%
2026-08-03	13.9000	14.3800	13.9000	14.3700	-5.211%	4	2,382	+11.204%
2026-07-29	15.1600	15.1600	15.1600	15.1600	+2.780%	3	2,385	+5.409%
2026-07-28	15.0000	15.0000	14.7500	14.7500	+11.658%	2	2,382	+8.339%
2026-07-27	13.2100	13.2100	13.2100	13.2100	+14.372%	2	2,382	+20.969%
2026-07-23	11.5500	11.5500	11.5500	11.5500	-3.266%	1	2,382	+38.355%
2026-07-22	12.2200	12.2200	11.8600	11.9400	-11.882%	7	2,382	+33.836%
2026-07-20	12.5000	13.5500	12.5000	13.5500	-0.074%	3	2,379	+17.934%
2026-07-17	13.5600	13.5600	13.5600	13.5600	-9.115%	1	2,381	+17.847%
2026-07-15	14.9200	14.9200	14.9200	14.9200	+7.415%	1	2,381	+7.105%
2026-07-14	14.0000	14.0000	13.6000	13.8900	+0.361%	6	2,381	+15.047%
2026-07-10	13.8400	13.8400	13.8400	13.8400	+22.478%	1	2,381	+15.462%
2026-07-08	11.3000	11.5000	10.9300	11.3000	-13.077%	11	2,380	+41.416%
2026-07-06	12.5700	13.0000	12.5700	13.0000	+2.605%	5	2,384	+22.923%
2026-07-01	12.6700	12.6700	12.6700	12.6700	-5.094%	1	2,388	+26.125%
2026-06-29	13.3500	13.3500	13.3500	13.3500	+5.868%	5	2,388	+19.700%
2026-06-26	11.6600	12.6500	11.6600	12.6100	+13.706%	24	2,393	+26.725%
2026-06-25	11.0900	11.0900	11.0900	11.0900	-10.348%	1	2,394	+44.094%
2026-06-24	12.5000	12.5500	12.3700	12.3700	+26.872%	15	2,395	+29.184%
2026-06-23	9.6500	9.7500	9.6500	9.7500	-3.751%	4	2,410	+63.897%
2026-06-22	10.1000	10.1500	10.1000	10.1300	-10.749%	6	2,408	+57.749%
2026-06-18	11.0000	11.3500	11.0000	11.3500	-3.404%	31	2,377	+40.793%
2026-06-17	11.7500	11.7500	11.7500	11.7500	+0.945%	1	2,377	+36.000%
2026-06-16	11.8500	11.8500	11.6400	11.6400	+2.465%	5	2,377	+37.285%
2026-06-15	11.1500	11.3600	11.1500	11.3600	+26.786%	30	2,204	+40.669%
2026-06-12	8.6500	8.9600	8.6500	8.9600	+1.243%	404	2,204	+78.348%
2026-06-11	7.3000	8.8500	7.3000	8.8500	+7.273%	424	2,204	+80.565%
2026-06-10	8.2000	8.2500	8.2000	8.2500	+2.484%	11	1,780	+93.697%
2026-06-09	9.1000	9.1700	7.3500	8.0500	-11.732%	206	1,779	+98.509%
2026-06-08	9.1200	9.1200	9.1200	9.1200	+9.353%	2	1,643	+75.219%
2026-06-05	8.4500	8.8000	8.3400	8.3400	-16.097%	17	1,641	+91.607%
2026-06-04	9.9000	9.9400	9.7000	9.9400	+3.005%	306	1,625	+60.765%
2026-06-03	11.3000	11.3000	9.4500	9.6500	-17.380%	9	1,594	+65.596%
2026-06-02	11.9200	11.9200	11.6800	11.6800	-9.457%	5	1,597	+36.815%
2026-06-01	12.9000	12.9000	12.9000	12.9000	+0.781%	1	1,593	+23.876%
2026-05-29	12.2500	12.8000	12.2500	12.8000	+11.304%	2	1,593	+24.844%
2026-05-28	11.5000	11.5000	11.5000	11.5000	+32.948%	1	1,593	+38.957%
2026-05-26	8.6500	8.6500	8.6500	8.6500	+5.488%	1	1,593	+84.740%
2026-05-22	8.3500	8.4000	8.2000	8.2000	-21.905%	55	1,593	+94.878%
2026-05-20	9.3000	10.5000	9.3000	10.5000	+16.667%	5	1,608	+52.190%
2026-05-19	9.1000	9.1000	9.0000	9.0000	-10.000%	6	1,605	+77.556%
2026-05-15	10.0000	10.0000	10.0000	10.0000	-5.660%	1	1,605	+59.800%
2026-05-12	10.6000	10.6000	10.6000	10.6000	-7.424%	1	1,604	+50.755%
2026-05-11	11.4500	11.4500	11.4500	11.4500	-9.415%	10	1,604	+39.563%
2026-05-08	11.8400	12.7000	11.8200	12.6400	+17.037%	7	1,603	+26.424%
2026-05-07	10.4500	10.8000	10.4500	10.8000	+4.147%	3	1,602	+47.963%
2026-05-06	11.0400	11.0400	10.3700	10.3700	-6.577%	2	1,603	+54.098%
2026-05-05	11.3500	11.6000	11.0000	11.1000	-3.478%	8	1,604	+43.964%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+0.612%	1	1,604	+38.957%
2026-05-01	11.4300	11.4300	11.4300	11.4300	+6.030%	1	1,605	+39.808%
2026-04-23	11.0000	11.2000	10.2500	10.7800	-18.642%	7	1,605	+48.237%
2026-04-21	13.0700	13.4200	13.0700	13.2500	+7.549%	6	1,606	+20.604%
2026-04-20	11.3300	12.3200	11.3300	12.3200	+10.000%	5	1,606	+29.708%
2026-04-17	10.8200	11.2600	10.8200	11.2000	+12.000%	10	1,607	+42.679%
2026-04-16	10.0000	10.0000	10.0000	10.0000	+4.384%	1	1,607	+59.800%
2026-04-15	9.7000	9.7000	9.5700	9.5800	+9.236%	8	1,606	+66.806%
2026-04-14	8.2000	8.7700	8.2000	8.7700	+25.286%	83	1,608	+82.212%
2026-04-13	7.2100	7.2100	7.0000	7.0000	+1.892%	3	1,562	+128.286%
2026-04-10	6.8500	6.8700	6.8500	6.8700	+3.308%	6	1,562	+132.606%
2026-04-09	6.7000	6.7000	6.6500	6.6500	-15.287%	4	1,562	+140.301%
2026-04-08	8.1000	8.8500	7.8500	7.8500	+30.833%	35	1,563	+103.567%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-11.765%	1	1,557	+166.333%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+29.524%	1	1,557	+135.000%
2026-03-27	5.2000	5.2500	5.2000	5.2500	-22.222%	6	1,557	+204.381%
2026-03-26	6.7500	6.7500	6.7500	6.7500	+6.299%	10	1,558	+136.741%
2026-03-19	5.9500	6.3500	5.9500	6.3500	+1.600%	7	1,558	+151.654%
2026-03-18	6.2500	6.2500	6.2500	6.2500	-7.407%	5	1,563	+155.680%
2026-03-17	6.7500	6.7500	6.7500	6.7500	0.000%	1	1,558	+136.741%
2026-03-16	6.7500	6.7500	6.7500	6.7500	-5.462%	2	1,558	+136.741%
2026-03-12	7.1400	7.1400	7.1400	7.1400	-26.769%	11	1,557	+123.810%
2026-03-10	9.3500	9.8000	9.3500	9.7500	+13.372%	10	1,557	+63.897%
2026-03-09	8.6000	8.6000	8.6000	8.6000	-9.474%	1	1,549	+85.814%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+21.019%	18	1,549	+68.211%
2026-03-03	7.8500	7.8500	7.8500	7.8500	-9.249%	1	1,567	+103.567%
2026-03-02	8.6500	8.6500	8.6500	8.6500	+15.333%	1	1,566	+84.740%
2026-02-27	8.5000	9.5000	7.5000	7.5000	+53.061%	85	1,565	+113.067%
2026-02-26	4.9000	4.9000	4.9000	4.9000	+12.644%	1	1,515	+226.122%
2026-02-25	4.0000	4.3500	4.0000	4.3500	-7.447%	5	1,512	+267.356%
2026-02-20	4.6500	4.7000	4.6500	4.7000	+4.444%	28	1,512	+240.000%
2026-02-19	4.7500	4.7500	4.5000	4.5000	-9.091%	4	1,499	+255.111%
2026-02-18	4.9500	4.9500	4.9500	4.9500	+20.732%	3	1,498	+222.828%
2026-02-17	4.0000	4.1000	4.0000	4.1000	+3.015%	2	1,495	+289.756%
2026-02-13	3.7000	3.9800	3.7000	3.9800	-0.500%	9	1,502	+301.508%
2026-02-12	4.6500	4.6500	4.0000	4.0000	-35.484%	2	1,502	+299.500%
2026-02-06	6.2000	6.2000	6.2000	6.2000	+14.391%	1	1,501	+157.742%
2026-02-05	5.8400	5.8400	5.4200	5.4200	-4.912%	4	1,502	+194.834%
2026-02-04	5.9300	5.9300	5.7000	5.7000	-6.557%	49	1,502	+180.351%
2026-02-03	6.1000	6.7000	6.1000	6.1000	-18.667%	33	1,461	+161.967%
2026-02-02	7.5000	7.5000	7.5000	7.5000	+1.902%	542	1,489	+113.067%
2026-01-30	7.4000	7.4000	7.3000	7.3600	-21.702%	3	1,541	+117.120%
2026-01-27	9.4000	9.4000	9.4000	9.4000	-14.545%	17	1,542	+70.000%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+18.919%	1	1,525	+45.273%
2026-01-22	9.2500	9.2500	9.2500	9.2500	+7.558%	1	1,526	+72.757%
2026-01-20	8.6000	8.6000	8.6000	8.6000	-5.495%	1	1,526	+85.814%
2026-01-16	9.1000	9.1000	9.1000	9.1000	-14.953%	2	1,526	+75.604%
2026-01-13	10.9800	10.9800	10.7000	10.7000	-10.833%	2	1,526	+49.346%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+6.857%	1	1,527	+33.167%
2026-01-05	10.2000	11.9500	10.2000	11.2300	+18.836%	57	1,493	+42.297%
2026-01-02	8.9000	9.5200	8.9000	9.4500	-5.405%	4	1,493	+69.101%
2025-12-30	9.9900	9.9900	9.9900	9.9900	-0.100%	1	1,492	+59.960%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-4.306%	1	1,492	+59.800%
2025-12-24	9.8500	10.4500	9.8500	10.4500	+10.000%	137	1,424	+52.919%
2025-12-23	8.2000	9.6500	8.2000	9.5000	-8.654%	73	1,424	+68.211%
2025-12-22	10.2000	10.4000	10.2000	10.4000	+2.970%	96	1,458	+53.654%
2025-12-19	10.4000	10.4000	10.1000	10.1000	-0.980%	394	1,363	+58.218%
2025-12-18	10.2000	10.2000	10.2000	10.2000	+6.806%	1	1,058	+56.667%
2025-12-12	9.5500	9.5500	9.5500	9.5500	+7.910%	1	1,058	+67.330%
2025-12-09	8.8500	8.8500	8.8500	8.8500	+0.340%	26	1,058	+80.565%
2025-12-08	8.5100	8.8200	8.5100	8.8200	-2.000%	3	1,052	+81.179%
2025-12-05	8.7500	9.0000	8.7500	9.0000	+3.093%	25	1,055	+77.556%
2025-12-04	9.0000	9.0000	8.7300	8.7300	-5.622%	61	1,030	+83.047%
2025-12-03	9.2500	9.2500	9.2500	9.2500	-0.431%	1	971	+72.757%
2025-12-02	9.9000	9.9000	9.2900	9.2900	-2.211%	544	971	+72.013%
2025-11-24	9.5000	9.5000	9.5000	9.5000	-0.105%	1	1,029	+68.211%
2025-11-21	8.7700	9.5100	8.7700	9.5100	-13.545%	1,239	1,028	+68.034%
2025-11-20	11.4000	11.4000	10.9500	11.0000	+46.667%	711	828	+45.273%
2025-11-18	7.5000	7.5000	7.5000	7.5000	-9.639%	3	140	+113.067%
2025-11-17	8.4300	8.4300	8.3000	8.3000	-8.287%	3	140	+92.530%
2025-11-14	9.1400	9.1400	9.0500	9.0500	-15.421%	3	139	+76.575%
2025-11-13	10.7000	10.7000	10.7000	10.7000	-4.464%	2	137	+49.346%
2025-11-12	11.2000	11.2000	11.2000	11.2000	-3.030%	2	139	+42.679%
2025-11-11	11.5500	11.5500	11.5500	11.5500	+0.435%	27	110	+38.355%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+4.545%	2	110	+38.957%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-32.927%	1	108	+45.273%
2025-11-04	16.2500	16.4000	16.2500	16.4000	-8.889%	2	108	-2.561%
2025-11-03	18.0000	18.0000	18.0000	18.0000	-13.876%	1	108	-11.222%
2025-10-28	20.9000	20.9000	20.9000	20.9000	+3.980%	1	108	-23.541%
2025-10-24	20.1000	20.1000	20.1000	20.1000	+4.145%	1	107	-20.498%
2025-10-21	19.3000	19.3000	19.3000	19.3000	+12.865%	1	107	-17.202%
2025-10-20	17.1000	17.1000	17.1000	17.1000	-6.301%	1	107	-6.550%
2025-10-16	18.2500	18.2500	18.2500	18.2500	+2.528%	1	107	-12.438%
2025-10-15	18.4500	18.4500	17.8000	17.8000	-17.094%	2	107	-10.225%
2025-10-09	21.3300	21.4700	21.3300	21.4700	+0.893%	2	107	-25.571%
2025-10-08	21.1100	21.2800	21.1100	21.2800	+6.774%	2	106	-24.906%
2025-10-07	19.6500	19.9300	19.6500	19.9300	+2.415%	4	106	-19.819%
2025-10-06	18.5000	19.4600	18.5000	19.4600	+7.277%	5	106	-17.883%
2025-10-03	18.3500	18.3500	18.1400	18.1400	+0.778%	2	105	-11.907%
2025-10-02	18.0000	18.0000	18.0000	18.0000	+16.807%	1	105	-11.222%
2025-09-30	15.4100	15.4100	15.4100	15.4100	-1.534%	1	105	+3.699%
2025-09-26	15.5200	15.6500	15.5200	15.6500	-6.623%	2	106	+2.109%
2025-09-25	16.7600	16.7600	16.7600	16.7600	-6.837%	1	106	-4.654%
2025-09-24	18.6500	18.6500	17.9900	17.9900	-2.228%	2	106	-11.173%
2025-09-23	19.1000	19.2000	18.4000	18.4000	+1.770%	5	106	-13.152%
2025-09-19	18.0800	18.0800	18.0800	18.0800	-4.187%	1	105	-11.615%
2025-09-18	18.8700	18.8700	18.8700	18.8700	+7.705%	1	105	-15.315%
2025-09-16	16.5300	17.5200	16.5300	17.5200	+6.505%	4	105	-8.790%
2025-09-15	16.4500	16.4500	16.4500	16.4500	+6.061%	35	105	-2.857%
2025-09-12	15.5100	15.5100	15.5100	15.5100	-2.145%	1	140	+3.030%
2025-09-10	16.3400	16.3400	15.8500	15.8500	-19.009%	36	140	+0.820%
2025-08-26	19.5700	19.5700	19.5700	19.5700	-3.833%	2	104	-18.344%
2025-08-25	20.3500	20.3500	20.3500	20.3500	+25.231%	1	104	-21.474%
2025-08-20	15.0000	16.2500	15.0000	16.2500	-0.551%	29	106	-1.662%
2025-08-19	16.3400	16.3400	16.3400	16.3400	+0.554%	1	86	-2.203%
2025-08-08	18.0900	18.0900	16.2500	16.2500	-13.426%	2	85	-1.662%
2025-08-07	19.6500	19.6500	18.7700	18.7700	+4.568%	3	85	-14.864%
2025-08-05	17.9500	17.9500	17.9500	17.9500	-9.980%	1	84	-10.975%
2025-07-31	19.9900	20.3100	19.1600	19.9400	-10.783%	8	84	-19.860%
2025-07-25	22.6400	22.6400	22.3500	22.3500	+1.453%	12	83	-28.501%
2025-07-24	22.0300	22.0300	22.0300	22.0300	+6.942%	1	92	-27.463%
2025-07-22	20.6000	20.6000	20.6000	20.6000	-1.530%	2	92	-22.427%
2025-07-21	21.0000	21.5000	20.1000	20.9200	+26.481%	5	90	-23.614%
2025-07-18	16.5700	16.5700	16.5400	16.5400	+8.459%	3	91	-3.386%
2025-07-17	15.7500	15.7500	15.2500	15.2500	+7.622%	2	89	+4.787%
2025-07-09	14.1700	14.1700	14.1700	14.1700	+8.916%	10	89	+12.773%
2025-06-25	13.0100	13.0100	13.0100	13.0100	-1.065%	5	95	+22.829%
2025-06-24	13.0000	13.1500	13.0000	13.1500	+9.583%	4	96	+21.521%
2025-06-13	12.0000	12.0000	12.0000	12.0000	-17.526%	40	94	+33.167%
2025-06-09	14.5500	14.5500	14.5500	14.5500	+5.818%	1	114	+9.828%
2025-06-05	13.7500	13.7500	13.7500	13.7500	+5.688%	10	115	+16.218%
2025-06-04	13.0100	13.0100	13.0100	13.0100	-1.365%	1	120	+22.829%
2025-06-03	12.8900	13.4300	12.6600	13.1900	+28.683%	10	120	+21.152%
2025-05-19	10.1200	10.2500	10.1200	10.2500	+0.886%	21	121	+55.902%
2025-05-16	10.1600	10.1600	10.1600	10.1600	+43.099%	2	116	+57.283%
2025-05-08	7.1000	7.1000	7.1000	7.1000	+29.326%	1	115	+125.070%
2025-05-02	4.9000	5.4900	4.6200	5.4900	-48.305%	56	115	+191.075%
2025-04-30	10.6200	10.6200	10.6200	10.6200	+1.433%	1	115	+50.471%
2025-04-23	10.4700	10.4700	10.4700	10.4700	+12.581%	1	115	+52.627%
2025-04-22	9.3000	9.3000	9.3000	9.3000	+10.059%	1	115	+71.828%
2025-04-21	8.4500	8.4500	8.4500	8.4500	-11.053%	2	116	+89.112%
2025-04-10	9.5000	9.5000	9.5000	9.5000	-6.771%	1	118	+68.211%
2025-04-09	10.1900	10.1900	10.1900	10.1900	+34.079%	1	119	+56.820%
2025-04-04	8.0000	8.0000	7.6000	7.6000	-18.280%	42	119	+110.263%
2025-03-28	9.3000	9.3000	9.3000	9.3000	-24.390%	58	118	+71.828%
2025-03-18	12.0000	12.3000	12.0000	12.3000	+26.804%	22	117	+29.919%
2025-03-13	10.5000	10.5000	9.7000	9.7000	-10.764%	20	107	+64.742%
2025-03-12	10.8700	10.8700	10.8700	10.8700	+0.741%	4	107	+47.010%
2025-03-11	10.7900	10.7900	10.7900	10.7900	-0.645%	1	103	+48.100%
2025-03-10	10.7500	10.8600	10.7000	10.8600	-7.338%	22	103	+47.145%
2025-03-07	11.7600	11.7600	11.7200	11.7200	-8.078%	40	106	+36.348%
2025-03-06	12.7500	12.7500	12.7500	12.7500	+6.250%	1	87	+25.333%
2025-03-05	12.0000	12.0000	12.0000	12.0000	-0.744%	1	87	+33.167%
2025-03-04	12.0900	12.0900	12.0900	12.0900	-12.708%	46	87	+32.175%
2025-03-03	13.8500	13.8500	13.8500	13.8500	-1.283%	1	87	+15.379%
2025-02-25	13.9000	14.0300	13.9000	14.0300	-17.953%	47	86	+13.899%
2025-02-21	20.7800	20.7800	17.1000	17.1000	-38.043%	22	39	-6.550%
2025-02-14	27.6000	27.6000	27.6000	27.6000	+1.471%	4	44	-42.101%
2025-02-13	27.5000	27.5000	27.2000	27.2000	-12.960%	6	39	-41.250%
2025-02-04	31.2500	31.2500	31.2500	31.2500	-3.460%	5	39	-48.864%
2025-01-29	32.3700	32.3700	32.3700	32.3700	0.000%	3	34	-50.633%

.dark-mode .JRbZjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRbZjV{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C75XYZ Dec 18 2026 75.00 Call (XYZ261218C00075000)option OPRA

XYZ20261218C75
XYZ Dec 18 2026 75.00 Call (XYZ261218C00075000)
option OPRA