Dark

XYZ20261218C80
XYZ Dec 18 2026 80.00 Call (XYZ261218C00080000)
option OPRA

EOD

Aug 5, 2026

12.92-0.692%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.1000	14.1000	12.9200	12.9200	-0.692%	2	718	0.000%
2026-08-04	12.0200	13.0400	12.0200	13.0100	+11.962%	8	717	-0.692%
2026-08-03	11.5600	11.6300	11.5600	11.6200	+3.750%	4	714	+11.188%
2026-07-31	11.0000	11.2000	11.0000	11.2000	-5.882%	2	715	+15.357%
2026-07-30	11.7500	11.9000	11.7500	11.9000	-3.331%	3	713	+8.571%
2026-07-29	12.2500	12.3100	12.2500	12.3100	+1.317%	13	714	+4.955%
2026-07-28	12.1000	12.5000	12.1000	12.1500	+21.866%	7	714	+6.337%
2026-07-24	9.9900	9.9900	9.9700	9.9700	+6.631%	2	710	+29.589%
2026-07-23	8.9400	9.3500	8.9400	9.3500	-6.500%	78	710	+38.182%
2026-07-20	10.0000	10.0000	10.0000	10.0000	-17.628%	1	744	+29.200%
2026-07-16	12.5300	12.5300	12.1400	12.1400	-6.255%	4	744	+6.425%
2026-07-15	13.7000	13.8500	12.9000	12.9500	+17.195%	8	743	-0.232%
2026-07-14	11.0000	11.0500	11.0000	11.0500	+11.055%	3	743	+16.923%
2026-07-10	9.9500	9.9500	9.9500	9.9500	-0.500%	1	743	+29.849%
2026-07-09	10.0000	10.0000	10.0000	10.0000	-5.213%	1	742	+29.200%
2026-07-07	11.7600	11.7600	10.5500	10.5500	-2.495%	55	742	+22.464%
2026-07-06	10.8500	11.0000	10.8200	10.8200	+2.365%	87	768	+19.409%
2026-07-02	12.1500	12.1500	10.5700	10.5700	+0.190%	6	768	+22.233%
2026-07-01	10.5500	10.5500	10.5500	10.5500	+11.053%	2	768	+22.464%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-15.179%	1	766	+36.000%
2026-06-29	11.2000	11.2000	11.2000	11.2000	+9.268%	10	766	+15.357%
2026-06-26	10.2300	10.3000	10.1800	10.2500	+1.485%	14	756	+26.049%
2026-06-24	8.4100	10.1000	8.4100	10.1000	+26.408%	21	754	+27.921%
2026-06-23	8.0500	8.0500	7.9900	7.9900	-3.735%	2	755	+61.702%
2026-06-22	8.7500	8.7500	8.3000	8.3000	-9.290%	25	754	+55.663%
2026-06-18	9.0000	9.2000	8.7200	9.1500	-6.633%	47	758	+41.202%
2026-06-16	9.5900	9.9000	9.5900	9.8000	+8.889%	13	758	+31.837%
2026-06-15	9.1600	9.4200	9.0000	9.0000	+20.000%	259	553	+43.556%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+8.696%	1	553	+72.267%
2026-06-11	6.9000	6.9000	6.9000	6.9000	+17.547%	1	553	+87.246%
2026-06-09	6.9500	6.9500	5.8700	5.8700	-23.368%	2	553	+120.102%
2026-06-08	6.8500	7.6600	6.8500	7.6600	-5.432%	2	553	+68.668%
2026-06-04	7.0000	8.4100	7.0000	8.1000	+8.000%	37	551	+59.506%
2026-06-03	7.6400	7.6400	7.5000	7.5000	-28.775%	2	548	+72.267%
2026-06-01	10.9000	10.9800	10.5300	10.5300	+4.464%	3	547	+22.697%
2026-05-29	10.0200	10.2100	10.0000	10.0800	+5.109%	4	546	+28.175%
2026-05-28	9.4700	9.5900	9.4300	9.5900	+17.669%	46	545	+34.724%
2026-05-27	8.1500	8.1500	8.1500	8.1500	+20.384%	3	508	+58.528%
2026-05-26	6.4800	6.7700	6.4800	6.7700	+3.834%	100	505	+90.842%
2026-05-22	6.7500	6.7500	6.5200	6.5200	-22.381%	35	405	+98.160%
2026-05-20	8.6000	8.6000	8.4000	8.4000	+14.286%	13	388	+53.810%
2026-05-19	7.9000	7.9000	7.3500	7.3500	-7.314%	4	381	+75.782%
2026-05-18	7.9300	7.9300	7.9300	7.9300	-4.458%	5	381	+62.926%
2026-05-15	8.1000	8.3000	8.1000	8.3000	-3.488%	13	381	+55.663%
2026-05-14	8.3500	8.6000	8.3500	8.6000	+7.232%	7	379	+50.233%
2026-05-13	7.5500	8.0200	7.5500	8.0200	-10.889%	2	372	+61.097%
2026-05-12	8.6900	9.0000	8.6900	9.0000	-18.626%	2	372	+43.556%
2026-05-08	11.0000	11.5000	9.5000	11.0600	+12.972%	11	372	+16.817%
2026-05-04	9.7900	9.7900	9.7900	9.7900	+13.179%	1	372	+31.971%
2026-04-30	8.6500	8.6500	8.6500	8.6500	+0.581%	15	372	+49.364%
2026-04-29	8.6000	8.6000	8.6000	8.6000	-2.825%	78	372	+50.233%
2026-04-28	8.8500	8.9500	8.8500	8.8500	-7.813%	25	398	+45.989%
2026-04-27	9.6000	9.6500	9.6000	9.6000	+4.348%	5	396	+34.583%
2026-04-23	9.2000	9.2000	9.2000	9.2000	-8.000%	4	395	+40.435%
2026-04-22	10.2500	10.3700	10.0000	10.0000	+0.806%	53	439	+29.200%
2026-04-21	11.1000	11.1500	9.8700	9.9200	-5.972%	17	413	+30.242%
2026-04-20	9.5000	10.5500	9.5000	10.5500	+14.054%	6	413	+22.464%
2026-04-17	9.0000	9.3700	9.0000	9.2500	+52.893%	3	408	+39.676%
2026-04-13	6.0000	6.0600	6.0000	6.0500	+16.123%	3	407	+113.554%
2026-04-09	5.2100	5.2100	5.2100	5.2100	-16.640%	1	406	+147.985%
2026-04-08	6.2500	6.2500	6.2500	6.2500	+45.349%	1	406	+106.720%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-25.862%	1	407	+200.465%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+16.000%	1	407	+122.759%
2026-03-31	4.9600	5.0000	4.9600	5.0000	+16.279%	4	408	+158.400%
2026-03-27	4.6200	4.6200	4.3000	4.3000	-19.173%	23	405	+200.465%
2026-03-26	5.3200	5.3200	5.3200	5.3200	-5.841%	1	395	+142.857%
2026-03-25	5.8000	5.8000	5.6500	5.6500	-4.237%	2	394	+128.673%
2026-03-23	5.7500	5.9100	5.7500	5.9000	+6.498%	10	394	+118.983%
2026-03-20	5.3200	5.5500	5.2800	5.5400	+0.727%	49	397	+133.213%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-7.873%	2	430	+134.909%
2026-03-13	5.9700	5.9700	5.9700	5.9700	+3.826%	1	428	+116.415%
2026-03-12	6.1400	6.1400	5.7500	5.7500	-25.325%	4	428	+124.696%
2026-03-05	8.0000	8.0000	7.7000	7.7000	+5.335%	2	427	+67.792%
2026-03-04	7.3100	7.3100	7.3100	7.3100	+9.431%	6	426	+76.744%
2026-02-27	7.2300	7.2300	6.2500	6.6800	+64.938%	55	427	+93.413%
2026-02-26	3.5000	4.0500	3.5000	4.0500	+15.714%	2	427	+219.012%
2026-02-24	3.4000	3.5000	3.4000	3.5000	+2.941%	20	427	+269.143%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-13.924%	10	419	+280.000%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+1.282%	1	422	+227.089%
2026-02-19	3.9000	3.9000	3.9000	3.9000	-2.985%	3	423	+231.282%
2026-02-18	4.4400	4.4400	4.0200	4.0200	+20.000%	14	420	+221.393%
2026-02-17	3.4000	3.4000	3.2700	3.3500	+1.515%	5	420	+285.672%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+10.000%	1	422	+291.515%
2026-02-12	3.4900	3.6300	3.0000	3.0000	-28.058%	10	422	+330.667%
2026-02-11	4.1700	4.1700	4.1700	4.1700	-15.758%	1	419	+209.832%
2026-02-09	4.9500	4.9500	4.9500	4.9500	+3.992%	5	419	+161.010%
2026-02-06	4.8500	4.8500	4.7600	4.7600	+14.699%	3	424	+171.429%
2026-02-05	5.0000	5.0000	4.1500	4.1500	-15.306%	52	426	+211.325%
2026-02-03	5.6500	5.6500	4.9000	4.9000	-21.474%	25	438	+163.673%
2026-01-30	6.3500	6.3500	6.2000	6.2400	-5.455%	5	445	+107.051%
2026-01-29	6.7500	6.7500	6.6000	6.6000	-11.409%	23	441	+95.758%
2026-01-27	7.6000	7.6000	7.4500	7.4500	-10.778%	6	434	+73.423%
2026-01-26	8.3500	8.3500	8.3500	8.3500	+10.596%	5	429	+54.731%
2026-01-21	7.2500	7.5500	7.2500	7.5500	-7.927%	13	434	+71.126%
2026-01-14	8.2000	8.2000	8.2000	8.2000	-11.351%	1	444	+57.561%
2026-01-13	9.4000	9.4000	9.1000	9.2500	-10.194%	196	443	+39.676%
2026-01-12	10.3000	10.3000	10.3000	10.3000	+4.569%	1	256	+25.437%
2026-01-09	9.8500	9.8500	9.8500	9.8500	-6.190%	10	256	+31.168%
2026-01-07	10.5000	10.5000	10.5000	10.5000	+3.960%	10	256	+23.048%
2026-01-06	9.8000	10.1000	9.7000	10.1000	+6.316%	6	256	+27.921%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+23.377%	10	264	+36.000%
2026-01-02	7.8500	7.8500	7.4700	7.7000	-7.895%	21	264	+67.792%
2025-12-31	8.3300	8.3700	8.3300	8.3600	-2.336%	40	251	+54.545%
2025-12-29	8.6000	8.6000	8.5600	8.5600	+0.706%	2	251	+50.935%
2025-12-26	8.6000	8.6000	8.5000	8.5000	+3.659%	2	251	+52.000%
2025-12-24	8.2000	8.2000	8.2000	8.2000	-2.381%	1	250	+57.561%
2025-12-22	8.4000	8.4000	8.4000	8.4000	-1.176%	2	250	+53.810%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+3.030%	1	250	+52.000%
2025-12-18	8.3800	8.3800	8.2500	8.2500	-2.941%	2	250	+56.606%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-1.961%	1	249	+52.000%
2025-12-16	8.6700	8.6700	8.6700	8.6700	+15.446%	1	249	+49.020%
2025-12-10	7.5100	7.5100	7.5100	7.5100	+0.805%	1	248	+72.037%
2025-12-09	7.6400	7.6400	7.4500	7.4500	+1.361%	3	247	+73.423%
2025-12-08	7.4700	7.4700	7.3500	7.3500	-4.545%	3	246	+75.782%
2025-12-05	7.6000	7.7000	7.6000	7.7000	+0.130%	6	247	+67.792%
2025-12-04	7.4500	7.6900	7.3600	7.6900	-22.323%	15	247	+68.010%
2025-11-28	9.9000	9.9000	9.9000	9.9000	+23.750%	18	248	+30.505%
2025-11-25	8.0000	8.0700	7.9500	8.0000	+0.883%	9	248	+61.500%
2025-11-24	7.9100	7.9300	7.9100	7.9300	-9.371%	11	246	+62.926%
2025-11-19	6.7500	8.7500	6.6000	8.7500	+31.976%	14	246	+47.657%
2025-11-18	7.0000	7.0000	6.6300	6.6300	-3.913%	22	260	+94.872%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-11.765%	4	241	+87.246%
2025-11-14	7.8200	7.8200	7.8200	7.8200	-5.783%	1	237	+65.217%
2025-11-13	8.5000	8.5000	8.3000	8.3000	-19.024%	3	238	+55.663%
2025-11-10	10.2200	10.2500	10.2000	10.2500	-2.008%	4	238	+26.049%
2025-11-07	10.7500	10.7500	9.0000	10.4600	-30.774%	30	238	+23.518%
2025-11-05	15.1100	15.1100	15.1100	15.1100	+3.210%	1	231	-14.494%
2025-11-03	15.5500	15.5500	14.6400	14.6400	-13.373%	2	231	-11.749%
2025-10-29	15.4000	16.9000	15.4000	16.9000	-10.487%	3	231	-23.550%
2025-10-27	18.8800	18.8800	18.8800	18.8800	+12.716%	1	231	-31.568%
2025-10-21	16.7500	16.7500	16.7500	16.7500	+11.667%	1	231	-22.866%
2025-10-16	16.9000	16.9000	15.0000	15.0000	-8.870%	5	232	-13.867%
2025-10-14	14.1100	16.4600	14.1100	16.4600	-1.731%	3	235	-21.507%
2025-10-10	17.6500	17.6500	16.7500	16.7500	-12.258%	3	235	-22.866%
2025-10-09	18.9400	19.0900	18.9400	19.0900	+0.052%	2	235	-32.321%
2025-10-08	18.7100	19.0800	18.7100	19.0800	+8.286%	3	235	-32.285%
2025-10-07	17.4500	17.7300	17.2300	17.6200	+2.323%	5	236	-26.674%
2025-10-06	16.8500	17.2200	16.8500	17.2200	+13.663%	12	236	-24.971%
2025-09-29	15.5000	15.5000	15.1500	15.1500	+3.413%	6	243	-14.719%
2025-09-25	14.7400	14.7400	14.6500	14.6500	-13.569%	2	243	-11.809%
2025-09-23	16.9500	16.9500	16.9500	16.9500	+10.784%	1	243	-23.776%
2025-09-22	16.0000	16.5000	15.3000	15.3000	-8.929%	29	243	-15.556%
2025-09-18	16.8000	16.8000	16.8000	16.8000	+10.672%	1	214	-23.095%
2025-09-16	15.2000	15.3000	15.1800	15.1800	+8.197%	7	214	-14.888%
2025-09-15	14.0500	14.0500	14.0300	14.0300	+2.409%	2	214	-7.912%
2025-09-12	13.7500	13.7500	13.7000	13.7000	-4.196%	4	213	-5.693%
2025-09-11	14.3000	14.3000	14.3000	14.3000	-6.230%	3	216	-9.650%
2025-09-09	15.2500	15.2500	15.2500	15.2500	+4.452%	1	213	-15.279%
2025-09-05	14.6000	14.6000	14.6000	14.6000	-4.388%	5	213	-11.507%
2025-09-04	15.2700	15.2700	15.2700	15.2700	-3.293%	1	213	-15.390%
2025-09-02	15.2000	15.7900	15.2000	15.7900	-12.033%	60	214	-18.176%
2025-08-29	18.2500	18.3000	17.9000	17.9500	+1.585%	14	238	-28.022%
2025-08-27	17.6500	17.6700	17.6500	17.6700	+4.248%	3	238	-26.882%
2025-08-22	15.0000	17.8500	15.0000	16.9500	+20.899%	62	239	-23.776%
2025-08-21	14.0200	14.0200	14.0200	14.0200	-2.639%	2	191	-7.846%
2025-08-20	14.4000	14.4000	14.4000	14.4000	-0.346%	5	189	-10.278%
2025-08-19	14.4500	14.4500	14.4500	14.4500	+7.037%	1	189	-10.588%
2025-08-15	15.8800	15.8800	13.5000	13.5000	-3.571%	2	188	-4.296%
2025-08-08	18.6500	18.6500	14.0000	14.0000	-17.647%	3	188	-7.714%
2025-08-07	17.3700	17.3700	17.0000	17.0000	+3.030%	3	188	-24.000%
2025-08-06	16.5000	16.5000	16.5000	16.5000	+4.430%	3	187	-21.697%
2025-08-05	15.7400	15.8000	15.7400	15.8000	-10.532%	2	184	-18.228%
2025-07-31	17.7000	17.9200	17.4400	17.6600	+0.057%	16	185	-26.840%
2025-07-29	19.0000	19.0000	17.6500	17.6500	-10.269%	20	194	-26.799%
2025-07-25	19.8500	19.9600	19.6700	19.6700	+1.392%	3	182	-34.316%
2025-07-24	19.0300	19.4000	19.0300	19.4000	+0.518%	2	183	-33.402%
2025-07-22	19.3000	19.3000	19.3000	19.3000	+2.550%	1	181	-33.057%
2025-07-21	18.6400	18.8200	18.0000	18.8200	+29.347%	16	180	-31.350%
2025-07-18	14.5500	14.5500	14.5500	14.5500	+7.778%	1	176	-11.203%
2025-07-17	12.9500	13.5000	12.9500	13.5000	+15.188%	3	177	-4.296%
2025-07-16	11.3000	11.7200	11.3000	11.7200	+0.171%	4	177	+10.239%
2025-07-11	11.7000	11.7000	11.7000	11.7000	-13.653%	9	176	+10.427%
2025-07-02	13.8500	13.8500	13.5500	13.5500	+6.609%	2	176	-4.649%
2025-06-30	12.7100	12.7100	12.7100	12.7100	+8.170%	2	184	+1.652%
2025-06-27	11.7600	11.7600	11.7500	11.7500	+7.208%	9	186	+9.957%
2025-06-25	10.1600	11.0100	10.1600	10.9600	+0.550%	24	177	+17.883%
2025-06-17	10.9000	10.9000	10.9000	10.9000	-4.134%	5	153	+18.532%
2025-06-16	11.1400	11.3700	11.1400	11.3700	+4.312%	200	153	+13.632%
2025-06-13	10.9000	10.9000	10.9000	10.9000	-7.470%	2	146	+18.532%
2025-06-11	11.8000	11.8000	11.7800	11.7800	+0.684%	2	147	+9.677%
2025-06-10	11.5700	11.7000	11.5700	11.7000	-3.704%	2	147	+10.427%
2025-06-06	12.1500	12.1500	12.1500	12.1500	+1.250%	4	147	+6.337%
2025-06-05	12.0500	12.0500	11.9500	12.0000	+4.348%	10	159	+7.667%
2025-06-04	11.5000	11.5000	11.5000	11.5000	-0.862%	1	159	+12.348%
2025-06-03	11.6000	11.6000	11.6000	11.6000	+8.920%	8	158	+11.379%
2025-06-02	10.6500	10.6500	10.6500	10.6500	-6.579%	10	158	+21.315%
2025-05-29	11.4000	11.4000	11.4000	11.4000	+1.968%	1	149	+13.333%
2025-05-27	11.1800	11.1800	11.1800	11.1800	+27.771%	4	149	+15.564%
2025-05-15	8.8500	8.8500	8.7500	8.7500	+14.379%	12	149	+47.657%
2025-05-12	7.6500	7.6500	7.6500	7.6500	+44.340%	7	137	+68.889%
2025-05-07	5.2800	5.4000	5.2500	5.3000	+4.950%	68	144	+143.774%
2025-05-06	4.8000	5.0500	4.8000	5.0500	+9.071%	20	155	+155.842%
2025-05-05	4.4000	4.6300	4.3500	4.6300	-1.489%	31	155	+179.050%
2025-05-02	4.4500	4.7000	4.3000	4.7000	-53.234%	96	152	+174.894%
2025-04-29	10.0500	10.0500	10.0500	10.0500	+14.857%	1	134	+28.557%
2025-04-23	9.8500	9.8500	8.7500	8.7500	+9.102%	3	133	+47.657%
2025-04-22	8.0200	8.0200	8.0200	8.0200	+4.156%	3	133	+61.097%
2025-04-10	7.7000	7.7000	7.7000	7.7000	+10.000%	3	133	+67.792%
2025-04-09	7.0000	7.0000	7.0000	7.0000	-6.292%	1	133	+84.571%
2025-04-07	7.4700	7.4700	7.4700	7.4700	+12.162%	5	132	+72.959%
2025-04-04	6.9300	6.9300	6.6600	6.6600	-18.282%	6	132	+93.994%
2025-04-03	8.1500	8.1500	8.1500	8.1500	-12.834%	5	133	+58.528%
2025-04-02	9.3500	9.3500	9.3500	9.3500	+26.011%	7	127	+38.182%
2025-03-31	7.4200	7.4200	7.4200	7.4200	-7.826%	4	127	+74.124%
2025-03-28	8.0500	8.0500	8.0500	8.0500	-30.000%	8	131	+60.497%
2025-03-20	11.5000	11.5000	11.5000	11.5000	+10.048%	1	127	+12.348%
2025-03-18	11.0000	11.0000	10.4500	10.4500	+2.451%	22	126	+23.636%
2025-03-17	10.2000	10.2000	10.2000	10.2000	+2.410%	6	125	+26.667%
2025-03-14	9.9600	9.9600	9.9600	9.9600	+4.842%	2	119	+29.719%
2025-03-12	9.5000	9.5000	9.5000	9.5000	-14.027%	1	120	+36.000%
2025-03-04	11.0500	11.0500	11.0500	11.0500	-15.649%	7	121	+16.923%
2025-02-28	13.1000	13.1000	13.1000	13.1000	+5.390%	2	128	-1.374%
2025-02-25	12.4000	12.4300	12.4000	12.4300	-18.224%	8	129	+3.942%
2025-02-21	16.1000	16.7500	15.1500	15.2000	-39.921%	12	129	-15.000%
2025-02-14	25.3000	25.3000	25.3000	25.3000	-11.072%	2	124	-48.933%
2025-02-07	28.3500	28.4500	28.3500	28.4500	+3.080%	26	124	-54.587%
2025-02-05	27.4500	27.6000	27.4500	27.6000	-2.817%	15	113	-53.188%
2025-02-04	29.2500	29.2500	28.4000	28.4000	+0.035%	6	100	-54.507%
2025-01-27	27.1000	28.3900	27.1000	28.3900	-4.185%	7	100	-54.491%
2025-01-24	30.3500	30.3500	29.6300	29.6300	0.000%	80	95	-56.396%

.dark-mode .JqWhbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqWhbW{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C80XYZ Dec 18 2026 80.00 Call (XYZ261218C00080000)option OPRA

XYZ20261218C80
XYZ Dec 18 2026 80.00 Call (XYZ261218C00080000)
option OPRA