Dark

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

EOD

Aug 5, 2026

10.40+12.798%(+1.18)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.8000	11.8000	10.4000	10.4000	+12.798%	31	640	0.000%
2026-08-03	9.2900	9.2900	9.2200	9.2200	+6.590%	47	630	+12.798%
2026-07-27	8.6500	8.6500	8.6500	8.6500	+11.613%	2	630	+20.231%
2026-07-24	7.2500	7.9900	7.2500	7.7500	+1.043%	6	628	+34.194%
2026-07-22	8.7700	8.7700	7.6700	7.6700	-16.540%	55	627	+35.593%
2026-07-21	9.1900	9.1900	9.1900	9.1900	+3.842%	1	576	+13.166%
2026-07-17	9.1500	9.1500	8.8500	8.8500	-9.694%	5	576	+17.514%
2026-07-16	9.8000	9.8000	9.8000	9.8000	-6.220%	1	577	+6.122%
2026-07-15	7.6800	11.1100	7.6800	10.4500	+14.208%	6	578	-0.478%
2026-07-14	8.8500	9.1500	8.8500	9.1500	+15.823%	4	578	+13.661%
2026-07-13	7.8500	7.9000	7.8500	7.9000	-0.629%	14	575	+31.646%
2026-07-10	8.4800	8.4800	7.9000	7.9500	-2.574%	17	561	+30.818%
2026-07-07	9.2300	9.2300	8.1600	8.1600	-8.005%	11	566	+27.451%
2026-07-06	8.3500	8.8700	8.3500	8.8700	-11.300%	21	565	+17.249%
2026-07-02	9.4700	10.0000	9.4600	10.0000	+11.111%	38	522	+4.000%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+16.883%	1	522	+15.556%
2026-06-26	7.7000	7.7000	7.7000	7.7000	+8.451%	4	521	+35.065%
2026-06-25	7.1000	7.1000	7.1000	7.1000	-15.375%	1	517	+46.479%
2026-06-24	7.6000	8.4500	7.6000	8.3900	+37.993%	17	518	+23.957%
2026-06-23	6.0500	6.1000	6.0500	6.0800	-10.192%	14	514	+71.053%
2026-06-22	7.2000	7.2200	6.4700	6.7700	-13.758%	38	526	+53.619%
2026-06-17	7.6500	7.8500	7.6500	7.8500	+1.290%	5	528	+32.484%
2026-06-16	8.0000	8.0000	7.4000	7.7500	+5.442%	222	528	+34.194%
2026-06-15	7.0900	7.5100	7.0900	7.3500	+48.485%	24	398	+41.497%
2026-06-11	4.7000	4.9500	4.7000	4.9500	-7.477%	13	398	+110.101%
2026-06-09	5.3500	5.3600	5.3500	5.3500	-13.710%	4	394	+94.393%
2026-06-08	6.3000	6.3100	6.2000	6.2000	+15.888%	7	395	+67.742%
2026-06-05	5.3500	5.3500	5.3500	5.3500	-17.819%	4	398	+94.393%
2026-06-04	6.7000	6.7000	6.5000	6.5100	-28.146%	18	402	+59.754%
2026-06-01	8.7500	9.0700	8.7500	9.0600	+6.966%	11	394	+14.790%
2026-05-29	8.0300	8.5000	8.0300	8.4700	+29.709%	7	393	+22.786%
2026-05-27	7.0000	7.0000	6.5300	6.5300	+20.926%	5	388	+59.265%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-4.762%	3	389	+92.593%
2026-05-21	5.6700	5.6700	5.6700	5.6700	-3.077%	1	388	+83.422%
2026-05-19	5.8500	5.8500	5.8500	5.8500	-10.000%	1	388	+77.778%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-0.307%	1	389	+60.000%
2026-05-13	6.5200	6.5200	6.5200	6.5200	-10.562%	1	388	+59.509%
2026-05-12	7.2900	7.2900	7.2900	7.2900	-5.692%	6	388	+42.661%
2026-05-11	8.0000	8.0000	7.7200	7.7300	-9.059%	19	388	+34.541%
2026-05-08	9.3700	9.3700	8.5000	8.5000	+9.677%	9	383	+22.353%
2026-05-07	7.7500	7.7500	7.7500	7.7500	+5.442%	7	377	+34.194%
2026-05-06	6.9000	7.3500	6.9000	7.3500	-8.125%	7	370	+41.497%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+9.589%	6	370	+30.000%
2026-04-24	7.3000	7.3000	7.3000	7.3000	-3.183%	1	370	+42.466%
2026-04-23	7.5400	7.5400	7.5400	7.5400	-18.575%	1	369	+37.931%
2026-04-21	9.2600	9.2600	9.2600	9.2600	+20.730%	1	370	+12.311%
2026-04-17	7.6700	7.6700	7.6700	7.6700	+38.198%	2	369	+35.593%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+16.842%	4	367	+87.387%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+11.765%	1	342	+118.947%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+1.190%	10	342	+144.706%
2026-04-09	4.1500	4.2000	4.1500	4.2000	-18.447%	2	342	+147.619%
2026-04-08	5.0500	5.1500	5.0500	5.1500	+28.750%	53	343	+101.942%
2026-04-02	3.4100	4.0000	3.3000	4.0000	-1.235%	6	324	+160.000%
2026-03-31	4.0000	4.0500	4.0000	4.0500	+8.000%	2	324	+156.790%
2026-03-30	3.7500	3.7500	3.7500	3.7500	-16.667%	3	322	+177.333%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-2.174%	6	321	+131.111%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+7.226%	3	321	+126.087%
2026-03-20	4.2800	4.2900	4.2800	4.2900	-2.500%	3	318	+142.424%
2026-03-18	4.4700	4.4700	4.4000	4.4000	-6.780%	4	321	+136.364%
2026-03-13	4.7200	4.7200	4.7200	4.7200	-7.813%	1	317	+120.339%
2026-03-12	5.1200	5.1200	5.1200	5.1200	-19.623%	1	318	+103.125%
2026-03-11	6.3800	6.3800	6.3700	6.3700	-1.393%	8	317	+63.265%
2026-03-10	6.3700	6.4600	6.3700	6.4600	-0.615%	13	325	+60.991%
2026-03-05	6.2000	6.7300	6.2000	6.5000	+20.370%	16	315	+60.000%
2026-02-27	4.8500	6.1300	4.8500	5.4000	+88.811%	66	311	+92.593%
2026-02-26	2.8600	2.8600	2.8600	2.8600	-18.052%	4	254	+263.636%
2026-02-18	3.4900	3.4900	3.4900	3.4900	+31.203%	3	254	+197.994%
2026-02-13	2.6600	2.6600	2.6600	2.6600	+10.833%	1	256	+290.977%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-42.857%	1	256	+333.333%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-3.448%	1	256	+147.619%
2026-02-09	3.9500	4.3500	3.9500	4.3500	+9.023%	6	255	+139.080%
2026-02-06	3.9900	3.9900	3.9900	3.9900	+9.315%	3	250	+160.652%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-15.116%	2	247	+184.932%
2026-02-04	4.3500	4.3500	4.3000	4.3000	+7.500%	7	249	+141.860%
2026-02-03	4.6700	4.6700	4.0000	4.0000	-38.462%	6	256	+160.000%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-9.722%	3	257	+60.000%
2026-01-23	7.2000	7.2000	7.2000	7.2000	+5.882%	1	257	+44.444%
2026-01-14	6.6000	6.8000	6.6000	6.8000	-26.882%	22	257	+52.941%
2026-01-07	9.3000	9.3000	9.3000	9.3000	+24.832%	1	257	+11.828%
2025-12-24	7.3500	7.4500	7.3300	7.4500	+12.708%	48	304	+39.597%
2025-12-23	6.6100	6.6100	6.6100	6.6100	-8.449%	1	304	+57.337%
2025-12-22	7.2200	7.2200	7.2200	7.2200	-1.501%	1	304	+44.044%
2025-12-16	7.2000	7.3300	7.2000	7.3300	+2.517%	10	304	+41.883%
2025-12-12	6.8500	7.1500	6.8500	7.1500	+4.227%	3	303	+45.455%
2025-12-11	6.8900	6.9700	6.8500	6.8600	+5.864%	49	304	+51.603%
2025-12-10	6.3000	6.4800	6.3000	6.4800	-5.677%	37	284	+60.494%
2025-12-02	6.8700	6.8700	6.8700	6.8700	-10.196%	1	276	+51.383%
2025-11-26	7.7100	7.7100	7.6500	7.6500	+16.085%	4	278	+35.948%
2025-11-24	6.5900	6.5900	6.5900	6.5900	-19.141%	4	278	+57.815%
2025-11-20	8.1500	8.1500	8.1500	8.1500	-2.976%	1	276	+27.607%
2025-11-10	8.3500	8.4000	8.3500	8.4000	-44.112%	125	275	+23.810%
2025-10-29	14.9000	15.0300	14.9000	15.0300	-9.458%	42	252	-30.805%
2025-10-28	16.6000	16.6000	16.6000	16.6000	+22.963%	1	252	-37.349%
2025-10-22	13.5000	13.5000	13.5000	13.5000	+1.124%	6	252	-22.963%
2025-10-17	13.3500	13.3500	13.3500	13.3500	-5.986%	26	246	-22.097%
2025-10-10	14.2000	14.2000	14.2000	14.2000	-15.976%	3	246	-26.761%
2025-10-09	16.9300	16.9300	16.7100	16.9000	+1.077%	5	249	-38.462%
2025-10-08	16.5600	16.7200	16.5600	16.7200	+10.290%	2	249	-37.799%
2025-10-06	15.0100	15.1600	15.0100	15.1600	+8.752%	2	249	-31.398%
2025-10-02	12.8500	13.9400	12.8500	13.9400	+19.145%	95	249	-25.395%
2025-09-26	11.7000	11.7000	11.7000	11.7000	-22.619%	3	246	-11.111%
2025-09-23	15.1200	15.1200	15.1200	15.1200	+10.044%	1	249	-31.217%
2025-09-19	13.8900	13.8900	13.7100	13.7400	-5.890%	22	250	-24.309%
2025-09-18	14.6000	14.6000	14.6000	14.6000	+9.363%	1	228	-28.767%
2025-09-16	13.3500	13.3500	13.3500	13.3500	+6.375%	1	229	-22.097%
2025-09-15	12.5500	12.5500	12.5500	12.5500	+1.867%	3	228	-17.131%
2025-09-10	13.1000	13.1000	12.3200	12.3200	-25.152%	4	225	-15.584%
2025-08-28	16.4500	16.4600	16.4500	16.4600	+6.057%	3	224	-36.817%
2025-08-27	15.5200	15.5200	15.5200	15.5200	+2.172%	1	223	-32.990%
2025-08-26	15.1900	15.1900	15.1900	15.1900	+18.672%	1	223	-31.534%
2025-08-22	12.8000	12.8000	12.8000	12.8000	-7.246%	1	223	-18.750%
2025-08-18	14.0500	14.0500	13.8000	13.8000	+2.298%	2	222	-24.638%
2025-08-15	13.5500	13.7500	13.4900	13.4900	-0.443%	56	221	-22.906%
2025-08-14	13.5500	13.5500	13.5500	13.5500	+2.110%	50	228	-23.247%
2025-08-08	15.3000	15.3000	13.2700	13.2700	-15.478%	8	178	-21.628%
2025-07-31	15.4100	15.9400	15.1500	15.7000	-0.633%	15	175	-33.758%
2025-07-30	15.8000	15.8000	15.8000	15.8000	-7.979%	6	168	-34.177%
2025-07-23	17.1700	17.1700	17.1700	17.1700	+79.603%	1	168	-39.429%
2025-07-16	9.5600	9.5600	9.5600	9.5600	+2.685%	5	168	+8.787%
2025-07-11	9.3100	9.3100	9.3100	9.3100	-12.746%	3	163	+11.708%
2025-06-30	10.6700	10.6700	10.6700	10.6700	+4.608%	1	160	-2.530%
2025-06-05	9.9100	10.2000	9.9100	10.2000	+9.091%	6	162	+1.961%
2025-05-30	9.3500	9.3500	9.3500	9.3500	+10.000%	2	161	+11.230%
2025-05-22	8.5000	8.5000	8.5000	8.5000	+112.500%	1	160	+22.353%
2025-05-02	3.6000	4.0000	3.6000	4.0000	-50.495%	14	160	+160.000%
2025-04-23	7.9200	8.0800	7.9200	8.0800	+12.222%	2	166	+28.713%
2025-04-22	7.2000	7.2000	7.2000	7.2000	+15.200%	1	165	+44.444%
2025-04-21	6.0500	6.2500	6.0500	6.2500	-10.714%	5	165	+66.400%
2025-04-17	6.9500	7.0000	6.9500	7.0000	+2.941%	7	157	+48.571%
2025-04-16	8.2000	8.2000	6.8000	6.8000	-7.734%	6	157	+52.941%
2025-04-15	7.3700	7.3700	7.3700	7.3700	-0.405%	3	159	+41.113%
2025-04-11	7.3000	7.4000	7.3000	7.4000	-2.375%	12	156	+40.541%
2025-04-09	7.0000	7.9700	7.0000	7.5800	+23.252%	10	161	+37.203%
2025-04-08	6.5000	6.5000	6.1500	6.1500	-8.618%	101	156	+69.106%
2025-04-07	6.7300	6.7300	6.7300	6.7300	-35.101%	5	74	+54.532%
2025-03-24	10.3700	10.3700	10.3700	10.3700	+26.928%	5	76	+0.289%
2025-03-11	8.0900	8.1700	8.0900	8.1700	+5.556%	3	76	+27.295%
2025-03-10	7.7400	7.7400	7.7400	7.7400	-16.685%	1	78	+34.367%
2025-03-07	9.2900	9.2900	9.2900	9.2900	-10.673%	40	79	+11.948%
2025-03-04	10.4000	10.4000	10.4000	10.4000	-6.726%	20	79	0.000%
2025-02-28	11.6900	11.8700	11.1500	11.1500	-1.589%	8	59	-6.726%
2025-02-25	10.7500	11.3500	10.7500	11.3300	-5.819%	3	62	-8.208%
2025-02-24	12.9000	12.9000	12.0300	12.0300	-11.544%	2	62	-13.549%
2025-02-21	17.4800	17.4800	13.6000	13.6000	-42.128%	28	61	-23.529%
2025-02-19	23.5000	23.5000	23.5000	23.5000	+1.293%	4	61	-55.745%
2025-02-13	23.2000	23.2100	23.2000	23.2000	-9.692%	14	61	-55.172%
2025-01-27	25.6900	25.6900	25.6900	25.6900	-10.488%	5	61	-59.517%
2025-01-21	28.5500	28.7000	28.5500	28.7000	0.000%	5	61	-63.763%

.dark-mode .z38MvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z38MvF{ 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