Dark

XYZ20261218C90
XYZ Dec 18 2026 90.00 Call (XYZ261218C00090000)
option OPRA

EOD

Oct 1, 2026

1.83+1.667%(+0.03)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8700	1.8700	1.5900	1.8300	+1.667%	47	2,653	0.000%
2026-09-30	1.9300	1.9300	1.7800	1.8000	-5.263%	6	2,675	+1.667%
2026-09-29	1.6000	1.9000	1.6000	1.9000	+13.772%	8	2,675	-3.684%
2026-09-28	1.9700	1.9700	1.6700	1.6700	-33.200%	32	2,673	+9.581%
2026-09-25	2.4100	2.5000	2.3800	2.5000	-2.724%	19	2,704	-26.800%
2026-09-24	2.5500	2.5700	2.2800	2.5700	+17.352%	212	2,688	-28.794%
2026-09-23	2.6200	2.6200	2.0500	2.1900	-25.256%	76	2,655	-16.438%
2026-09-22	3.4500	3.4500	2.7500	2.9300	-3.934%	74	2,665	-37.543%
2026-09-21	2.9000	3.0700	2.5900	3.0500	+13.806%	102	2,670	-40.000%
2026-09-18	2.5600	2.6800	2.5600	2.6800	-10.667%	4	2,645	-31.716%
2026-09-17	2.9400	3.0000	2.8900	3.0000	+9.489%	9	2,646	-39.000%
2026-09-16	3.4000	3.4000	2.7400	2.7400	-26.738%	5	2,644	-33.212%
2026-09-15	3.5900	3.8200	3.5400	3.7400	-8.333%	17	2,644	-51.070%
2026-09-14	4.2800	4.2800	4.0800	4.0800	-4.450%	12	2,644	-55.147%
2026-09-11	4.4000	4.4000	4.2000	4.2700	+8.101%	7	2,644	-57.143%
2026-09-10	4.0500	4.4500	3.9500	3.9500	-15.054%	11	2,641	-53.671%
2026-09-09	4.3000	4.6500	4.1000	4.6500	+0.649%	106	2,632	-60.645%
2026-09-08	5.0000	5.0000	4.6000	4.6200	-21.026%	9	2,632	-60.390%
2026-09-04	5.9000	5.9000	5.8500	5.8500	+2.632%	3	2,632	-68.718%
2026-09-03	5.7000	5.7000	5.7000	5.7000	0.000%	2	2,632	-67.895%
2026-09-02	4.7500	5.7000	4.7500	5.7000	+53.226%	6	2,630	-67.895%
2026-09-01	4.7500	4.7500	3.7200	3.7200	-27.059%	33	2,629	-50.806%
2026-08-31	5.8500	5.8500	5.1000	5.1000	-10.995%	19	2,634	-64.118%
2026-08-28	7.0800	7.0800	5.7300	5.7300	-23.190%	13	2,643	-68.063%
2026-08-27	6.1500	7.4600	6.1500	7.4600	+23.510%	3	2,634	-75.469%
2026-08-26	5.5000	6.1000	5.4500	6.0400	+10.826%	204	2,631	-69.702%
2026-08-25	5.5000	5.5000	5.4500	5.4500	+3.025%	13	2,632	-66.422%
2026-08-24	5.8500	5.9000	5.2900	5.2900	+2.718%	1,024	2,643	-65.406%
2026-08-21	5.0000	5.1500	5.0000	5.1500	+14.444%	11	1,720	-64.466%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-11.765%	1	1,713	-59.333%
2026-08-19	5.0000	5.2500	5.0000	5.1000	+3.030%	34	1,713	-64.118%
2026-08-18	5.0500	5.1700	4.9500	4.9500	+9.756%	1,138	1,683	-63.030%
2026-08-17	4.5100	4.5100	4.5100	4.5100	-27.258%	1	807	-59.424%
2026-08-13	4.8900	6.2500	4.8900	6.2000	+55.000%	27	806	-70.484%
2026-08-12	4.1500	4.1500	3.8900	4.0000	-13.043%	9	785	-54.250%
2026-08-11	4.7500	4.7500	4.6000	4.6000	-4.959%	3	783	-60.217%
2026-08-10	4.6000	5.0200	4.5500	4.8400	-6.019%	13	784	-62.190%
2026-08-07	5.1800	5.1800	5.1500	5.1500	+3.206%	3	780	-64.466%
2026-08-06	6.5500	6.5500	4.9900	4.9900	-40.595%	8	779	-63.327%
2026-08-05	9.0000	9.4800	8.4000	8.4000	-0.238%	4	782	-78.214%
2026-08-04	8.1500	8.5000	8.1500	8.4200	+14.247%	3	782	-78.266%
2026-08-03	7.3700	7.3700	7.3700	7.3700	-1.995%	1	781	-75.170%
2026-07-30	7.3600	7.5200	7.3600	7.5200	-6.700%	2	780	-75.665%
2026-07-29	8.1200	8.2500	7.8000	8.0600	+19.231%	116	780	-77.295%
2026-07-27	6.9300	6.9300	6.7600	6.7600	+20.285%	3	772	-72.929%
2026-07-24	5.6200	5.6200	5.6200	5.6200	-3.103%	1	771	-67.438%
2026-07-23	6.0500	6.0500	5.4500	5.8000	-2.685%	16	772	-68.448%
2026-07-22	6.0500	6.0500	5.9600	5.9600	-14.857%	3	757	-69.295%
2026-07-17	7.0000	7.0000	7.0000	7.0000	-10.026%	1	757	-73.857%
2026-07-16	7.7500	7.7800	7.7500	7.7800	-12.584%	21	757	-76.478%
2026-07-15	7.5500	8.9000	7.5500	8.9000	+23.611%	2	767	-79.438%
2026-07-14	7.0500	7.2000	7.0500	7.2000	+8.271%	6	768	-74.583%
2026-07-10	6.8000	6.8000	6.6500	6.6500	+4.232%	38	766	-72.481%
2026-07-09	6.3800	6.3800	6.3800	6.3800	+4.590%	1	757	-71.317%
2026-07-08	6.1000	6.1000	6.1000	6.1000	-10.949%	1	756	-70.000%
2026-07-07	6.8500	6.8500	6.8500	6.8500	-2.143%	2	756	-73.285%
2026-07-06	7.0000	7.0000	7.0000	7.0000	+3.858%	1	756	-73.857%
2026-07-02	7.8500	7.8500	6.7400	6.7400	+3.692%	11	755	-72.849%
2026-07-01	6.5000	6.5000	6.5000	6.5000	+4.334%	1	755	-71.846%
2026-06-30	6.9500	6.9500	5.6500	6.2300	-14.658%	23	755	-70.626%
2026-06-29	7.3000	7.3000	7.3000	7.3000	+4.286%	1	757	-74.932%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+4.478%	1	756	-73.857%
2026-06-24	5.8500	6.7300	5.8500	6.7000	+19.857%	5	755	-72.687%
2026-06-18	5.5800	5.5900	5.5000	5.5900	-11.969%	4	749	-67.263%
2026-06-17	6.2000	6.3500	6.1500	6.3500	+3.252%	5	749	-71.181%
2026-06-16	6.1500	6.1500	6.1500	6.1500	0.000%	5	749	-70.244%
2026-06-15	4.9600	6.1800	4.9600	6.1500	+34.573%	13	742	-70.244%
2026-06-12	4.5500	4.5700	4.5500	4.5700	+3.864%	2	742	-59.956%
2026-06-11	3.7900	4.4600	3.7900	4.4000	+15.789%	29	742	-58.409%
2026-06-09	4.6500	4.6500	3.8000	3.8000	-12.644%	3	736	-51.842%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+1.636%	1	736	-57.931%
2026-06-05	4.2800	4.2800	4.2800	4.2800	-9.895%	4	735	-57.243%
2026-06-03	4.8000	4.8000	4.7500	4.7500	-29.104%	61	739	-61.474%
2026-06-02	6.3900	6.7000	6.3900	6.7000	-7.967%	6	679	-72.687%
2026-06-01	7.4500	7.7500	7.2800	7.2800	+4.899%	36	673	-74.863%
2026-05-29	7.1000	7.1000	6.9400	6.9400	+6.605%	3	658	-73.631%
2026-05-28	6.5100	6.5100	6.5100	6.5100	+43.077%	1	658	-71.889%
2026-05-26	4.5500	4.5500	4.5500	4.5500	-5.010%	274	658	-59.780%
2026-05-20	4.7900	4.7900	4.7900	4.7900	-8.935%	1	487	-61.795%
2026-05-18	5.2600	5.2600	5.2600	5.2600	-22.074%	1	486	-65.209%
2026-05-08	7.3500	7.3500	6.7500	6.7500	+17.391%	2	486	-72.889%
2026-05-06	5.7000	5.7500	5.6000	5.7500	-11.538%	3	485	-68.174%
2026-05-04	6.9200	6.9200	6.5000	6.5000	+12.652%	4	482	-71.846%
2026-04-29	5.7700	5.7700	5.7700	5.7700	-7.680%	1	483	-68.284%
2026-04-17	6.1500	6.5500	6.1500	6.2500	+17.261%	7	482	-70.720%
2026-04-16	5.3200	5.3300	5.3200	5.3300	+4.510%	2	475	-65.666%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+14.865%	3	473	-64.118%
2026-04-14	4.4400	4.4400	4.4400	4.4400	+5.714%	2	473	-58.784%
2026-04-08	4.2000	4.2000	4.2000	4.2000	+59.091%	1	471	-56.429%
2026-04-02	2.6400	2.6400	2.6400	2.6400	-25.212%	5	465	-30.682%
2026-04-01	3.6000	3.6000	3.5300	3.5300	+0.857%	2	465	-48.159%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+29.630%	1	463	-47.714%
2026-03-27	2.7000	2.7000	2.7000	2.7000	-29.870%	4	462	-32.222%
2026-03-23	3.7400	3.8500	3.7400	3.8500	+6.944%	5	466	-52.468%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-31.429%	1	445	-49.167%
2026-03-09	5.3500	5.3500	5.2500	5.2500	-8.056%	20	445	-65.143%
2026-03-05	5.3000	5.7100	5.3000	5.7100	+44.557%	3	445	-67.951%
2026-02-27	4.2600	4.9000	3.9500	3.9500	+70.259%	115	450	-53.671%
2026-02-25	2.3200	2.3200	2.3200	2.3200	+6.912%	100	418	-21.121%
2026-02-13	2.2100	2.2400	2.1700	2.1700	+1.402%	20	418	-15.668%
2026-02-12	2.1400	2.1400	2.1400	2.1400	-24.648%	10	418	-14.486%
2026-02-11	2.7000	2.8400	2.7000	2.8400	-11.250%	8	408	-35.563%
2026-02-09	3.1700	3.2000	3.1700	3.2000	+10.345%	15	415	-42.813%
2026-02-05	2.9400	2.9400	2.9000	2.9000	-3.010%	15	407	-36.897%
2026-02-04	2.9900	2.9900	2.9900	2.9900	-16.944%	1	412	-38.796%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-44.615%	1	413	-49.167%
2026-01-23	5.9000	6.5000	5.9000	6.5000	+27.451%	52	414	-71.846%
2026-01-22	5.4000	5.4000	5.1000	5.1000	-0.971%	51	413	-64.118%
2026-01-21	5.2500	5.2500	5.1500	5.1500	-2.830%	11	363	-64.466%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-30.900%	6	364	-65.472%
2026-01-08	7.6500	7.6700	7.6000	7.6700	-6.917%	401	364	-76.141%
2026-01-07	8.1000	8.2700	8.1000	8.2400	+6.323%	10	448	-77.791%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+12.319%	1	439	-76.387%
2026-01-05	6.9000	6.9000	6.9000	6.9000	+16.949%	1	440	-73.478%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-5.901%	8	439	-68.983%
2025-12-29	6.2700	6.2700	6.2700	6.2700	-0.476%	1	439	-70.813%
2025-12-26	6.3000	6.3000	6.3000	6.3000	+9.565%	1	440	-70.952%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-0.862%	1	438	-68.174%
2025-12-23	6.1000	6.1000	5.8000	5.8000	-5.691%	6	438	-68.448%
2025-12-22	6.1500	6.1500	6.1500	6.1500	+39.773%	1	442	-70.244%
2025-12-10	4.4000	4.4000	4.4000	4.4000	-16.981%	1	442	-58.409%
2025-12-08	5.2500	5.3000	5.2500	5.3000	+0.952%	3	441	-65.472%
2025-12-02	5.0000	5.2500	5.0000	5.2500	-6.584%	11	441	-65.143%
2025-11-21	5.6200	5.6200	5.6200	5.6200	-21.399%	1	441	-67.438%
2025-11-20	7.3000	7.3000	7.1500	7.1500	+9.160%	7	441	-74.406%
2025-11-19	4.8500	6.5500	4.8500	6.5500	+32.323%	6	436	-72.061%
2025-11-18	5.0700	5.0700	4.8000	4.9500	-13.158%	10	432	-63.030%
2025-11-14	5.7500	5.7500	5.7000	5.7000	-12.308%	6	427	-67.895%
2025-11-13	7.0000	7.0000	6.5000	6.5000	-8.451%	6	421	-71.846%
2025-11-12	7.3000	7.3000	7.0000	7.1000	-5.960%	208	419	-74.225%
2025-11-11	7.5500	7.5500	7.5500	7.5500	+4.138%	2	235	-75.762%
2025-11-10	7.2700	7.2700	7.2500	7.2500	-3.718%	130	235	-74.759%
2025-11-07	6.9000	7.5300	6.9000	7.5300	-28.354%	45	182	-75.697%
2025-11-06	10.5200	10.5200	10.5100	10.5100	-6.991%	3	181	-82.588%
2025-11-05	11.3000	11.3000	11.3000	11.3000	+2.727%	1	181	-83.805%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-11.788%	1	180	-83.364%
2025-11-03	12.4700	12.4700	12.4700	12.4700	+2.634%	1	180	-85.325%
2025-10-15	12.3000	12.3000	11.4500	12.1500	-8.302%	4	180	-84.938%
2025-10-14	11.1900	13.2500	11.1900	13.2500	+9.053%	2	179	-86.189%
2025-10-13	12.1500	12.1500	12.1500	12.1500	+3.404%	1	178	-84.938%
2025-10-10	11.7000	11.7500	11.7000	11.7500	-18.966%	2	177	-84.426%
2025-10-09	14.4200	14.9400	14.4100	14.5000	-3.333%	47	175	-87.379%
2025-10-08	13.9500	15.0000	13.9500	15.0000	+15.296%	7	174	-87.800%
2025-10-07	13.0100	13.0100	13.0100	13.0100	-1.589%	2	171	-85.934%
2025-10-06	12.8700	13.2200	12.8700	13.2200	+5.339%	6	171	-86.157%
2025-10-03	12.4200	12.5500	12.4200	12.5500	+21.022%	2	171	-85.418%
2025-10-01	10.3700	10.3700	10.3700	10.3700	-12.710%	1	170	-82.353%
2025-09-29	11.8800	11.8800	11.8800	11.8800	+12.075%	1	169	-84.596%
2025-09-26	10.6000	10.6000	10.6000	10.6000	-9.633%	1	169	-82.736%
2025-09-23	11.7300	11.7300	11.7300	11.7300	-3.536%	1	170	-84.399%
2025-09-22	12.1600	12.1600	12.1600	12.1600	+0.496%	1	170	-84.951%
2025-09-19	12.3500	12.3500	12.1000	12.1000	+8.715%	3	170	-84.876%
2025-09-04	11.1300	11.1300	11.1300	11.1300	-20.783%	1	169	-83.558%
2025-08-29	14.0500	14.0500	14.0500	14.0500	+9.937%	2	167	-86.975%
2025-08-22	10.6300	12.7800	10.6300	12.7800	+7.395%	5	167	-85.681%
2025-08-13	11.9000	11.9000	11.9000	11.9000	+9.375%	1	167	-84.622%
2025-08-12	10.8800	10.8800	10.8800	10.8800	-1.091%	1	168	-83.180%
2025-08-08	11.0000	11.0000	11.0000	11.0000	-15.058%	2	168	-83.364%
2025-08-07	12.9500	12.9500	12.9500	12.9500	-1.145%	60	166	-85.869%
2025-08-06	13.1000	13.1000	13.1000	13.1000	+8.534%	1	166	-86.031%
2025-08-01	12.0700	12.0700	12.0700	12.0700	-23.316%	1	166	-84.838%
2025-07-25	15.6500	15.7400	15.6500	15.7400	+3.213%	5	166	-88.374%
2025-07-24	15.2700	15.2700	15.2500	15.2500	+3.390%	5	169	-88.000%
2025-07-21	14.5000	15.0000	14.4300	14.7500	+67.044%	83	167	-87.593%
2025-07-16	8.8300	8.8300	8.8300	8.8300	-2.431%	2	156	-79.275%
2025-06-04	9.0100	9.0500	9.0100	9.0500	+0.221%	2	160	-79.779%
2025-06-03	9.0000	9.0300	9.0000	9.0300	+27.183%	10	159	-79.734%
2025-05-20	7.1000	7.1000	7.1000	7.1000	+0.709%	3	159	-74.225%
2025-05-19	6.4000	7.0500	6.4000	7.0500	+1.293%	2	159	-74.043%
2025-05-13	6.9600	6.9600	6.9600	6.9600	+22.968%	1	158	-73.707%
2025-05-12	5.4000	5.6600	5.4000	5.6600	+29.817%	2	158	-67.668%
2025-05-09	4.3600	4.3600	4.3600	4.3600	+11.795%	6	157	-58.028%
2025-05-07	3.9000	3.9000	3.9000	3.9000	+16.071%	1	157	-53.077%
2025-05-02	3.4000	3.4000	3.2500	3.3600	-50.949%	12	158	-45.536%
2025-04-24	6.8500	6.8500	6.8500	6.8500	+4.580%	1	154	-73.285%
2025-04-15	6.4500	6.5500	6.4000	6.5500	+16.964%	5	154	-72.061%
2025-04-04	5.6000	5.6000	5.6000	5.6000	-14.504%	4	158	-67.321%
2025-04-01	6.4500	6.5500	6.4500	6.5500	-28.804%	8	156	-72.061%
2025-03-25	9.2000	9.2000	9.2000	9.2000	+2.222%	1	157	-80.109%
2025-03-21	9.0000	9.0000	9.0000	9.0000	+21.622%	8	156	-79.667%
2025-03-11	7.4000	7.4000	7.4000	7.4000	-22.513%	1	160	-75.270%
2025-03-05	9.3800	9.5500	9.3800	9.5500	+4.945%	33	160	-80.838%
2025-03-04	8.8500	9.3400	8.8500	9.1000	-11.650%	17	130	-79.890%
2025-02-28	10.3000	10.3000	10.3000	10.3000	-7.374%	2	130	-82.233%
2025-02-27	11.1200	11.1200	11.1200	11.1200	+7.961%	1	130	-83.543%
2025-02-25	10.5500	10.5500	10.0000	10.3000	-9.965%	4	130	-82.233%
2025-02-24	11.5600	11.5600	11.4400	11.4400	+2.601%	2	131	-84.003%
2025-02-21	12.5000	12.5000	11.1500	11.1500	-46.109%	6	130	-83.587%
2025-02-20	20.6900	20.6900	20.6900	20.6900	-3.318%	1	131	-91.155%
2025-02-13	21.4000	21.4000	21.4000	21.4000	+0.659%	2	128	-91.449%
2025-02-11	22.0500	22.0500	21.2600	21.2600	-9.532%	2	128	-91.392%
2025-02-05	23.8500	23.8500	23.5000	23.5000	-13.284%	8	127	-92.213%
2025-02-03	26.3500	27.1500	26.3500	27.1000	-5.903%	8	133	-93.247%
2025-01-30	28.8000	28.8000	28.8000	28.8000	+13.386%	5	134	-93.646%
2025-01-28	23.0400	25.4000	23.0400	25.4000	+10.579%	24	134	-92.795%
2025-01-27	23.1200	23.1200	22.9700	22.9700	-10.796%	25	157	-92.033%
2025-01-24	25.1500	26.0600	25.1500	25.7500	+4.803%	80	157	-92.893%
2025-01-23	24.4700	24.5700	24.4700	24.5700	-0.081%	20	158	-92.552%
2025-01-22	24.5900	24.5900	24.5900	24.5900	0.000%	2	138	-92.558%

.dark-mode .sRKZXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRKZXV{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C90XYZ Dec 18 2026 90.00 Call (XYZ261218C00090000)option OPRA

XYZ20261218C90
XYZ Dec 18 2026 90.00 Call (XYZ261218C00090000)
option OPRA