Dark

XYZ20261218C85
XYZ Dec 18 2026 85.00 Call (XYZ261218C00085000)
option OPRA

EOD

Oct 1, 2026

2.77+5.323%(+0.14)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6900	2.7700	2.4300	2.7700	+5.323%	23	1,230	0.000%
2026-09-30	2.8400	2.8800	2.6300	2.6300	-7.719%	9	1,219	+5.323%
2026-09-29	2.5500	2.8500	2.5000	2.8500	+9.615%	15	1,218	-2.807%
2026-09-28	2.6600	2.8400	2.6000	2.6000	-30.667%	46	1,210	+6.538%
2026-09-25	3.4800	3.7500	3.4800	3.7500	+1.351%	25	1,202	-26.133%
2026-09-24	3.1700	3.7000	3.1700	3.7000	+19.355%	9	1,189	-25.135%
2026-09-23	3.1000	3.1000	3.1000	3.1000	-26.190%	2	1,187	-10.645%
2026-09-22	4.3000	4.3500	3.8000	4.2000	-6.667%	44	1,185	-34.048%
2026-09-21	4.1000	4.5000	4.0000	4.5000	+12.500%	110	1,172	-38.444%
2026-09-18	3.9400	4.0000	3.8000	4.0000	-2.913%	62	1,101	-30.750%
2026-09-17	4.4500	4.4500	4.1200	4.1200	-2.830%	9	1,065	-32.767%
2026-09-16	4.5000	4.5400	4.2400	4.2400	-20.000%	5	1,062	-34.670%
2026-09-15	5.4500	5.4500	5.0000	5.3000	-11.667%	22	1,059	-47.736%
2026-09-11	6.0000	6.0000	6.0000	6.0000	+6.195%	12	1,064	-53.833%
2026-09-10	5.6500	5.9600	5.6500	5.6500	-13.077%	21	1,073	-50.973%
2026-09-09	5.8000	6.5000	5.7300	6.5000	+4.839%	485	1,063	-57.385%
2026-09-08	6.5500	6.5500	6.2000	6.2000	-19.271%	10	1,258	-55.323%
2026-09-04	7.3000	7.9000	7.3000	7.6800	+1.053%	5	1,267	-63.932%
2026-09-03	7.6500	8.5000	7.6000	7.6000	-0.131%	68	1,267	-63.553%
2026-09-02	6.0000	7.6100	6.0000	7.6100	+44.952%	106	1,308	-63.601%
2026-09-01	5.9500	6.1200	5.2500	5.2500	-24.460%	52	1,251	-47.238%
2026-08-31	7.5000	7.5000	6.9000	6.9500	-10.091%	7	1,219	-60.144%
2026-08-28	8.8600	8.8600	7.7300	7.7300	-12.159%	8	1,214	-64.166%
2026-08-27	9.5000	9.7300	8.8000	8.8000	+8.642%	98	1,213	-68.523%
2026-08-26	7.8000	8.1000	7.8000	8.1000	+7.570%	24	1,224	-65.802%
2026-08-24	7.4000	8.0200	7.4000	7.5300	+2.449%	22	1,202	-63.214%
2026-08-21	7.3200	7.3500	7.0000	7.3500	+15.748%	27	1,184	-62.313%
2026-08-20	6.2000	6.3500	6.2000	6.3500	-9.929%	4	1,169	-56.378%
2026-08-19	6.9000	7.1000	6.8000	7.0500	+4.444%	50	1,169	-60.709%
2026-08-18	6.7500	6.7500	6.7500	6.7500	+8.000%	1	1,166	-58.963%
2026-08-17	7.3000	7.3000	6.2100	6.2500	-17.763%	36	1,166	-55.680%
2026-08-14	7.7500	7.7500	7.6000	7.6000	-8.654%	475	1,162	-63.553%
2026-08-13	6.3700	8.3200	6.3700	8.3200	+51.273%	136	687	-66.707%
2026-08-12	5.3500	5.5000	5.3500	5.5000	-9.836%	16	682	-49.636%
2026-08-11	6.3000	6.3000	6.1000	6.1000	-8.955%	20	686	-54.590%
2026-08-10	6.7500	6.7500	6.7000	6.7000	+2.603%	45	673	-58.657%
2026-08-07	6.5300	6.5300	6.5300	6.5300	-11.876%	10	631	-57.580%
2026-08-06	7.4100	7.4100	7.4100	7.4100	-28.750%	1	641	-62.618%
2026-08-05	11.8000	11.8000	10.4000	10.4000	+12.798%	31	640	-73.365%
2026-08-03	9.2900	9.2900	9.2200	9.2200	+6.590%	47	630	-69.957%
2026-07-27	8.6500	8.6500	8.6500	8.6500	+11.613%	2	630	-67.977%
2026-07-24	7.2500	7.9900	7.2500	7.7500	+1.043%	6	628	-64.258%
2026-07-22	8.7700	8.7700	7.6700	7.6700	-16.540%	55	627	-63.885%
2026-07-21	9.1900	9.1900	9.1900	9.1900	+3.842%	1	576	-69.859%
2026-07-17	9.1500	9.1500	8.8500	8.8500	-9.694%	5	576	-68.701%
2026-07-16	9.8000	9.8000	9.8000	9.8000	-6.220%	1	577	-71.735%
2026-07-15	7.6800	11.1100	7.6800	10.4500	+14.208%	6	578	-73.493%
2026-07-14	8.8500	9.1500	8.8500	9.1500	+15.823%	4	578	-69.727%
2026-07-13	7.8500	7.9000	7.8500	7.9000	-0.629%	14	575	-64.937%
2026-07-10	8.4800	8.4800	7.9000	7.9500	-2.574%	17	561	-65.157%
2026-07-07	9.2300	9.2300	8.1600	8.1600	-8.005%	11	566	-66.054%
2026-07-06	8.3500	8.8700	8.3500	8.8700	-11.300%	21	565	-68.771%
2026-07-02	9.4700	10.0000	9.4600	10.0000	+11.111%	38	522	-72.300%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+16.883%	1	522	-69.222%
2026-06-26	7.7000	7.7000	7.7000	7.7000	+8.451%	4	521	-64.026%
2026-06-25	7.1000	7.1000	7.1000	7.1000	-15.375%	1	517	-60.986%
2026-06-24	7.6000	8.4500	7.6000	8.3900	+37.993%	17	518	-66.985%
2026-06-23	6.0500	6.1000	6.0500	6.0800	-10.192%	14	514	-54.441%
2026-06-22	7.2000	7.2200	6.4700	6.7700	-13.758%	38	526	-59.084%
2026-06-17	7.6500	7.8500	7.6500	7.8500	+1.290%	5	528	-64.713%
2026-06-16	8.0000	8.0000	7.4000	7.7500	+5.442%	222	528	-64.258%
2026-06-15	7.0900	7.5100	7.0900	7.3500	+48.485%	24	398	-62.313%
2026-06-11	4.7000	4.9500	4.7000	4.9500	-7.477%	13	398	-44.040%
2026-06-09	5.3500	5.3600	5.3500	5.3500	-13.710%	4	394	-48.224%
2026-06-08	6.3000	6.3100	6.2000	6.2000	+15.888%	7	395	-55.323%
2026-06-05	5.3500	5.3500	5.3500	5.3500	-17.819%	4	398	-48.224%
2026-06-04	6.7000	6.7000	6.5000	6.5100	-28.146%	18	402	-57.450%
2026-06-01	8.7500	9.0700	8.7500	9.0600	+6.966%	11	394	-69.426%
2026-05-29	8.0300	8.5000	8.0300	8.4700	+29.709%	7	393	-67.296%
2026-05-27	7.0000	7.0000	6.5300	6.5300	+20.926%	5	388	-57.580%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-4.762%	3	389	-48.704%
2026-05-21	5.6700	5.6700	5.6700	5.6700	-3.077%	1	388	-51.146%
2026-05-19	5.8500	5.8500	5.8500	5.8500	-10.000%	1	388	-52.650%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-0.307%	1	389	-57.385%
2026-05-13	6.5200	6.5200	6.5200	6.5200	-10.562%	1	388	-57.515%
2026-05-12	7.2900	7.2900	7.2900	7.2900	-5.692%	6	388	-62.003%
2026-05-11	8.0000	8.0000	7.7200	7.7300	-9.059%	19	388	-64.166%
2026-05-08	9.3700	9.3700	8.5000	8.5000	+9.677%	9	383	-67.412%
2026-05-07	7.7500	7.7500	7.7500	7.7500	+5.442%	7	377	-64.258%
2026-05-06	6.9000	7.3500	6.9000	7.3500	-8.125%	7	370	-62.313%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+9.589%	6	370	-65.375%
2026-04-24	7.3000	7.3000	7.3000	7.3000	-3.183%	1	370	-62.055%
2026-04-23	7.5400	7.5400	7.5400	7.5400	-18.575%	1	369	-63.263%
2026-04-21	9.2600	9.2600	9.2600	9.2600	+20.730%	1	370	-70.086%
2026-04-17	7.6700	7.6700	7.6700	7.6700	+38.198%	2	369	-63.885%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+16.842%	4	367	-50.090%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+11.765%	1	342	-41.684%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+1.190%	10	342	-34.824%
2026-04-09	4.1500	4.2000	4.1500	4.2000	-18.447%	2	342	-34.048%
2026-04-08	5.0500	5.1500	5.0500	5.1500	+28.750%	53	343	-46.214%
2026-04-02	3.4100	4.0000	3.3000	4.0000	-1.235%	6	324	-30.750%
2026-03-31	4.0000	4.0500	4.0000	4.0500	+8.000%	2	324	-31.605%
2026-03-30	3.7500	3.7500	3.7500	3.7500	-16.667%	3	322	-26.133%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-2.174%	6	321	-38.444%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+7.226%	3	321	-39.783%
2026-03-20	4.2800	4.2900	4.2800	4.2900	-2.500%	3	318	-35.431%
2026-03-18	4.4700	4.4700	4.4000	4.4000	-6.780%	4	321	-37.045%
2026-03-13	4.7200	4.7200	4.7200	4.7200	-7.813%	1	317	-41.314%
2026-03-12	5.1200	5.1200	5.1200	5.1200	-19.623%	1	318	-45.898%
2026-03-11	6.3800	6.3800	6.3700	6.3700	-1.393%	8	317	-56.515%
2026-03-10	6.3700	6.4600	6.3700	6.4600	-0.615%	13	325	-57.121%
2026-03-05	6.2000	6.7300	6.2000	6.5000	+20.370%	16	315	-57.385%
2026-02-27	4.8500	6.1300	4.8500	5.4000	+88.811%	66	311	-48.704%
2026-02-26	2.8600	2.8600	2.8600	2.8600	-18.052%	4	254	-3.147%
2026-02-18	3.4900	3.4900	3.4900	3.4900	+31.203%	3	254	-20.630%
2026-02-13	2.6600	2.6600	2.6600	2.6600	+10.833%	1	256	+4.135%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-42.857%	1	256	+15.417%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-3.448%	1	256	-34.048%
2026-02-09	3.9500	4.3500	3.9500	4.3500	+9.023%	6	255	-36.322%
2026-02-06	3.9900	3.9900	3.9900	3.9900	+9.315%	3	250	-30.576%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-15.116%	2	247	-24.110%
2026-02-04	4.3500	4.3500	4.3000	4.3000	+7.500%	7	249	-35.581%
2026-02-03	4.6700	4.6700	4.0000	4.0000	-38.462%	6	256	-30.750%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-9.722%	3	257	-57.385%
2026-01-23	7.2000	7.2000	7.2000	7.2000	+5.882%	1	257	-61.528%
2026-01-14	6.6000	6.8000	6.6000	6.8000	-26.882%	22	257	-59.265%
2026-01-07	9.3000	9.3000	9.3000	9.3000	+24.832%	1	257	-70.215%
2025-12-24	7.3500	7.4500	7.3300	7.4500	+12.708%	48	304	-62.819%
2025-12-23	6.6100	6.6100	6.6100	6.6100	-8.449%	1	304	-58.094%
2025-12-22	7.2200	7.2200	7.2200	7.2200	-1.501%	1	304	-61.634%
2025-12-16	7.2000	7.3300	7.2000	7.3300	+2.517%	10	304	-62.210%
2025-12-12	6.8500	7.1500	6.8500	7.1500	+4.227%	3	303	-61.259%
2025-12-11	6.8900	6.9700	6.8500	6.8600	+5.864%	49	304	-59.621%
2025-12-10	6.3000	6.4800	6.3000	6.4800	-5.677%	37	284	-57.253%
2025-12-02	6.8700	6.8700	6.8700	6.8700	-10.196%	1	276	-59.680%
2025-11-26	7.7100	7.7100	7.6500	7.6500	+16.085%	4	278	-63.791%
2025-11-24	6.5900	6.5900	6.5900	6.5900	-19.141%	4	278	-57.967%
2025-11-20	8.1500	8.1500	8.1500	8.1500	-2.976%	1	276	-66.012%
2025-11-10	8.3500	8.4000	8.3500	8.4000	-44.112%	125	275	-67.024%
2025-10-29	14.9000	15.0300	14.9000	15.0300	-9.458%	42	252	-81.570%
2025-10-28	16.6000	16.6000	16.6000	16.6000	+22.963%	1	252	-83.313%
2025-10-22	13.5000	13.5000	13.5000	13.5000	+1.124%	6	252	-79.481%
2025-10-17	13.3500	13.3500	13.3500	13.3500	-5.986%	26	246	-79.251%
2025-10-10	14.2000	14.2000	14.2000	14.2000	-15.976%	3	246	-80.493%
2025-10-09	16.9300	16.9300	16.7100	16.9000	+1.077%	5	249	-83.609%
2025-10-08	16.5600	16.7200	16.5600	16.7200	+10.290%	2	249	-83.433%
2025-10-06	15.0100	15.1600	15.0100	15.1600	+8.752%	2	249	-81.728%
2025-10-02	12.8500	13.9400	12.8500	13.9400	+19.145%	95	249	-80.129%
2025-09-26	11.7000	11.7000	11.7000	11.7000	-22.619%	3	246	-76.325%
2025-09-23	15.1200	15.1200	15.1200	15.1200	+10.044%	1	249	-81.680%
2025-09-19	13.8900	13.8900	13.7100	13.7400	-5.890%	22	250	-79.840%
2025-09-18	14.6000	14.6000	14.6000	14.6000	+9.363%	1	228	-81.027%
2025-09-16	13.3500	13.3500	13.3500	13.3500	+6.375%	1	229	-79.251%
2025-09-15	12.5500	12.5500	12.5500	12.5500	+1.867%	3	228	-77.928%
2025-09-10	13.1000	13.1000	12.3200	12.3200	-25.152%	4	225	-77.516%
2025-08-28	16.4500	16.4600	16.4500	16.4600	+6.057%	3	224	-83.171%
2025-08-27	15.5200	15.5200	15.5200	15.5200	+2.172%	1	223	-82.152%
2025-08-26	15.1900	15.1900	15.1900	15.1900	+18.672%	1	223	-81.764%
2025-08-22	12.8000	12.8000	12.8000	12.8000	-7.246%	1	223	-78.359%
2025-08-18	14.0500	14.0500	13.8000	13.8000	+2.298%	2	222	-79.928%
2025-08-15	13.5500	13.7500	13.4900	13.4900	-0.443%	56	221	-79.466%
2025-08-14	13.5500	13.5500	13.5500	13.5500	+2.110%	50	228	-79.557%
2025-08-08	15.3000	15.3000	13.2700	13.2700	-15.478%	8	178	-79.126%
2025-07-31	15.4100	15.9400	15.1500	15.7000	-0.633%	15	175	-82.357%
2025-07-30	15.8000	15.8000	15.8000	15.8000	-7.979%	6	168	-82.468%
2025-07-23	17.1700	17.1700	17.1700	17.1700	+79.603%	1	168	-83.867%
2025-07-16	9.5600	9.5600	9.5600	9.5600	+2.685%	5	168	-71.025%
2025-07-11	9.3100	9.3100	9.3100	9.3100	-12.746%	3	163	-70.247%
2025-06-30	10.6700	10.6700	10.6700	10.6700	+4.608%	1	160	-74.039%
2025-06-05	9.9100	10.2000	9.9100	10.2000	+9.091%	6	162	-72.843%
2025-05-30	9.3500	9.3500	9.3500	9.3500	+10.000%	2	161	-70.374%
2025-05-22	8.5000	8.5000	8.5000	8.5000	+112.500%	1	160	-67.412%
2025-05-02	3.6000	4.0000	3.6000	4.0000	-50.495%	14	160	-30.750%
2025-04-23	7.9200	8.0800	7.9200	8.0800	+12.222%	2	166	-65.718%
2025-04-22	7.2000	7.2000	7.2000	7.2000	+15.200%	1	165	-61.528%
2025-04-21	6.0500	6.2500	6.0500	6.2500	-10.714%	5	165	-55.680%
2025-04-17	6.9500	7.0000	6.9500	7.0000	+2.941%	7	157	-60.429%
2025-04-16	8.2000	8.2000	6.8000	6.8000	-7.734%	6	157	-59.265%
2025-04-15	7.3700	7.3700	7.3700	7.3700	-0.405%	3	159	-62.415%
2025-04-11	7.3000	7.4000	7.3000	7.4000	-2.375%	12	156	-62.568%
2025-04-09	7.0000	7.9700	7.0000	7.5800	+23.252%	10	161	-63.456%
2025-04-08	6.5000	6.5000	6.1500	6.1500	-8.618%	101	156	-54.959%
2025-04-07	6.7300	6.7300	6.7300	6.7300	-35.101%	5	74	-58.841%
2025-03-24	10.3700	10.3700	10.3700	10.3700	+26.928%	5	76	-73.288%
2025-03-11	8.0900	8.1700	8.0900	8.1700	+5.556%	3	76	-66.095%
2025-03-10	7.7400	7.7400	7.7400	7.7400	-16.685%	1	78	-64.212%
2025-03-07	9.2900	9.2900	9.2900	9.2900	-10.673%	40	79	-70.183%
2025-03-04	10.4000	10.4000	10.4000	10.4000	-6.726%	20	79	-73.365%
2025-02-28	11.6900	11.8700	11.1500	11.1500	-1.589%	8	59	-75.157%
2025-02-25	10.7500	11.3500	10.7500	11.3300	-5.819%	3	62	-75.552%
2025-02-24	12.9000	12.9000	12.0300	12.0300	-11.544%	2	62	-76.974%
2025-02-21	17.4800	17.4800	13.6000	13.6000	-42.128%	28	61	-79.632%
2025-02-19	23.5000	23.5000	23.5000	23.5000	+1.293%	4	61	-88.213%
2025-02-13	23.2000	23.2100	23.2000	23.2000	-9.692%	14	61	-88.060%
2025-01-27	25.6900	25.6900	25.6900	25.6900	-10.488%	5	61	-89.218%
2025-01-21	28.5500	28.7000	28.5500	28.7000	0.000%	5	61	-90.348%

.dark-mode .gRh7cg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRh7cg{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C85XYZ Dec 18 2026 85.00 Call (XYZ261218C00085000)option OPRA

XYZ20261218C85
XYZ Dec 18 2026 85.00 Call (XYZ261218C00085000)
option OPRA