Dark

XYZ20261218C95
XYZ Dec 18 2026 95.00 Call (XYZ261218C00095000)
option OPRA

EOD

Oct 1, 2026

1.24+5.085%(+0.06)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2000	1.2400	1.0400	1.2400	+5.085%	23	22,253	0.000%
2026-09-30	1.2200	1.2200	1.1800	1.1800	+18.000%	5	22,250	+5.085%
2026-09-29	1.0900	1.0900	1.0000	1.0000	-7.407%	2	22,249	+24.000%
2026-09-28	1.4000	1.4000	1.0800	1.0800	-32.500%	51	22,251	+14.815%
2026-09-25	1.6000	1.6000	1.6000	1.6000	-1.235%	3	22,255	-22.500%
2026-09-24	1.4500	1.6900	1.4500	1.6200	+15.714%	31	22,255	-23.457%
2026-09-23	1.5000	1.5000	1.3200	1.4000	-24.324%	8	22,275	-11.429%
2026-09-22	2.4100	2.4100	1.8000	1.8500	-9.756%	48	22,279	-32.973%
2026-09-21	1.9100	2.0800	1.9100	2.0500	+15.169%	113	22,273	-39.512%
2026-09-18	1.8300	1.8300	1.7800	1.7800	-8.247%	8	22,184	-30.337%
2026-09-17	2.1500	2.1500	1.9400	1.9400	-3.000%	3	22,177	-36.082%
2026-09-16	2.3300	2.3300	2.0000	2.0000	-21.260%	6	22,175	-38.000%
2026-09-15	2.4900	2.5400	2.4500	2.5400	-16.447%	3	22,175	-51.181%
2026-09-11	2.9300	3.0400	2.9300	3.0400	-0.328%	2	22,173	-59.211%
2026-09-10	3.0000	3.0500	3.0000	3.0500	-1.929%	8	22,174	-59.344%
2026-09-09	2.8700	3.1100	2.8700	3.1100	-29.638%	4	22,176	-60.129%
2026-09-04	4.4200	4.4200	4.4200	4.4200	+1.609%	1	22,175	-71.946%
2026-09-03	4.2500	4.3500	4.2500	4.3500	+8.750%	2	22,175	-71.494%
2026-09-02	3.1000	4.0000	3.1000	4.0000	+52.091%	9	22,174	-69.000%
2026-09-01	3.1700	3.2500	2.6300	2.6300	-27.945%	18	22,173	-52.852%
2026-08-31	4.0500	4.0500	3.6500	3.6500	-15.116%	17	22,177	-66.027%
2026-08-28	4.4500	4.4500	4.3000	4.3000	-17.308%	24	22,181	-71.163%
2026-08-27	5.0000	5.6800	5.0000	5.2000	+16.854%	16	22,184	-76.154%
2026-08-26	4.4500	4.4500	4.4500	4.4500	+9.877%	1	22,190	-72.135%
2026-08-25	4.1400	4.1400	3.9500	4.0500	-2.410%	41	22,190	-69.383%
2026-08-24	4.0300	4.4000	4.0300	4.1500	+5.330%	6	22,167	-70.120%
2026-08-21	3.4000	4.1000	3.4000	3.9400	+15.882%	7	22,165	-68.528%
2026-08-20	3.7000	3.7000	3.2500	3.4000	-5.292%	19	22,158	-63.529%
2026-08-19	3.8200	3.8200	3.5900	3.5900	-2.973%	18	22,177	-65.460%
2026-08-18	3.7000	3.7000	3.7000	3.7000	+8.187%	3	22,177	-66.486%
2026-08-17	3.5000	3.5000	3.3500	3.4200	-19.149%	51	22,174	-63.743%
2026-08-14	4.2500	4.3100	4.2300	4.2300	-10.947%	32	22,200	-70.686%
2026-08-13	3.6500	4.7500	3.6500	4.7500	+34.943%	31	22,168	-73.895%
2026-08-11	3.5200	3.5200	3.5200	3.5200	+0.571%	5	22,144	-64.773%
2026-08-10	3.5500	3.5500	3.5000	3.5000	-9.091%	2	22,149	-64.571%
2026-08-07	3.8500	3.8500	3.8500	3.8500	+6.944%	34	22,147	-67.792%
2026-08-06	4.7100	4.7100	3.6000	3.6000	-44.615%	4	22,118	-65.556%
2026-08-05	6.9500	6.9500	6.4300	6.5000	-0.763%	1,307	22,118	-80.923%
2026-08-04	6.3500	6.5500	6.2500	6.5500	+15.929%	87	22,985	-81.069%
2026-08-03	5.6500	5.6500	5.6500	5.6500	-5.833%	1	22,943	-78.053%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-5.363%	1	22,944	-79.333%
2026-07-29	6.3000	6.3500	6.3000	6.3400	+8.935%	7	22,943	-80.442%
2026-07-27	5.6500	5.8200	5.3800	5.8200	+20.998%	10	22,943	-78.694%
2026-07-22	4.8100	4.8100	4.8100	4.8100	-18.475%	1	22,938	-74.220%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+12.381%	2	22,939	-78.983%
2026-07-20	5.1000	5.2500	5.1000	5.2500	-7.895%	314	22,937	-76.381%
2026-07-17	5.7000	5.7000	5.7000	5.7000	-8.065%	1	22,858	-78.246%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-4.615%	4	22,858	-80.000%
2026-07-15	5.8500	7.3500	5.8000	6.5000	+17.117%	44	22,854	-80.923%
2026-07-14	5.6000	5.6000	5.5000	5.5500	+2.399%	3	22,845	-77.658%
2026-07-10	5.4000	5.4300	5.3800	5.4200	+19.121%	12	22,847	-77.122%
2026-07-08	4.7500	4.7500	4.5500	4.5500	-15.741%	4	22,840	-72.747%
2026-07-07	6.0000	6.0000	5.4000	5.4000	-6.897%	2	22,839	-77.037%
2026-07-06	5.5400	5.8000	5.5400	5.8000	+1.754%	4	22,839	-78.621%
2026-07-02	6.4200	6.4200	5.7000	5.7000	+5.751%	14	22,830	-78.246%
2026-07-01	4.7500	5.3900	4.7500	5.3900	+9.331%	9	22,830	-76.994%
2026-06-30	5.1500	5.1500	4.9300	4.9300	-15.000%	2	22,828	-74.848%
2026-06-29	5.9000	5.9000	5.6000	5.8000	+8.411%	9	22,828	-78.621%
2026-06-26	5.0000	5.3500	5.0000	5.3500	+20.225%	15	22,823	-76.822%
2026-06-25	4.3500	4.4500	4.3500	4.4500	-15.076%	45	22,808	-72.135%
2026-06-24	4.9000	5.3500	4.9000	5.2400	+34.704%	11	22,794	-76.336%
2026-06-23	3.8000	3.8900	3.8000	3.8900	-18.958%	3	22,789	-68.123%
2026-06-22	4.8000	4.8000	4.8000	4.8000	0.000%	1	22,786	-74.167%
2026-06-18	4.7500	4.8000	4.7500	4.8000	-2.041%	4	22,783	-74.167%
2026-06-17	4.9500	5.0000	4.9000	4.9000	-3.922%	6	22,783	-74.694%
2026-06-16	4.9400	5.1000	4.9400	5.1000	+6.250%	4	22,783	-75.686%
2026-06-15	5.0000	5.0000	4.8000	4.8000	+32.597%	3	22,752	-74.167%
2026-06-12	3.5500	3.9500	3.5500	3.6200	+3.429%	41	22,752	-65.746%
2026-06-11	2.7700	3.5000	2.7700	3.5000	+2.639%	15,004	22,752	-64.571%
2026-06-09	3.4000	3.4300	3.4000	3.4100	-14.750%	6	7,751	-63.636%
2026-06-08	3.9500	4.0000	3.9500	4.0000	+17.647%	4	7,754	-69.000%
2026-06-05	3.6500	3.6500	3.4000	3.4000	-22.374%	2	7,750	-63.529%
2026-06-04	4.4100	4.4100	4.3800	4.3800	+3.059%	2	7,751	-71.689%
2026-06-03	4.2800	4.2800	4.2500	4.2500	-26.724%	3	7,750	-70.824%
2026-06-01	5.8000	5.8000	5.8000	5.8000	+19.097%	6	7,751	-78.621%
2026-05-28	4.4200	5.0600	4.4000	4.8700	+13.256%	7,524	7,745	-74.538%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+19.444%	1	247	-71.163%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	246	-65.556%
2026-05-22	3.4500	3.4500	3.4000	3.4000	-12.821%	9	245	-63.529%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-11.964%	1	241	-68.205%
2026-05-20	3.8000	4.4300	3.8000	4.4300	+8.049%	12	241	-72.009%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-3.302%	1	232	-69.756%
2026-05-15	4.4500	4.4500	4.2400	4.2400	-0.235%	10	232	-70.755%
2026-05-14	4.2000	4.2500	4.2000	4.2500	-30.328%	8	222	-70.824%
2026-05-08	6.1000	6.1000	6.0500	6.1000	+28.421%	6	216	-79.672%
2026-05-07	4.9500	4.9500	4.7500	4.7500	-5.941%	15	211	-73.895%
2026-05-06	5.0500	5.0500	5.0500	5.0500	-5.607%	2	203	-75.446%
2026-05-01	5.3500	5.3500	5.3500	5.3500	+16.304%	1	200	-76.822%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-13.208%	2	200	-73.043%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-1.852%	1	198	-76.604%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-7.692%	1	197	-77.037%
2026-04-20	5.3000	5.8500	5.3000	5.8500	+6.364%	5	198	-78.803%
2026-04-17	5.1000	5.5000	5.1000	5.5000	+85.185%	3	199	-77.455%
2026-04-13	2.9700	2.9700	2.9700	2.9700	+21.224%	1	199	-58.249%
2026-03-31	2.4500	2.4500	2.4500	2.4500	-1.210%	50	200	-49.388%
2026-03-27	2.4800	2.4800	2.4800	2.4800	-12.676%	1	200	-50.000%
2026-03-26	2.8400	2.8400	2.8400	2.8400	-12.615%	1	199	-56.338%
2026-03-23	3.2600	3.2600	3.2500	3.2500	+12.069%	2	200	-61.846%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-7.937%	1	200	-57.241%
2026-03-13	3.1500	3.1500	3.1500	3.1500	-34.375%	1	201	-60.635%
2026-03-05	4.8000	4.8000	4.7700	4.8000	+24.675%	13	202	-74.167%
2026-02-27	3.8500	3.8500	3.8500	3.8500	+115.084%	10	193	-67.792%
2026-02-23	1.7900	1.7900	1.7900	1.7900	-6.771%	3	193	-30.726%
2026-02-17	1.9200	1.9200	1.9200	1.9200	0.000%	3	196	-35.417%
2026-02-13	1.9000	1.9200	1.9000	1.9200	+2.128%	4	197	-35.417%
2026-02-12	2.1100	2.1100	1.7400	1.8800	-33.333%	9	197	-34.043%
2026-02-09	2.8200	2.8200	2.8200	2.8200	+2.545%	1	197	-56.028%
2026-02-05	2.7500	2.7500	2.7500	2.7500	-21.429%	1	197	-54.909%
2026-01-30	3.5500	3.6200	3.5000	3.5000	-30.693%	9	197	-64.571%
2026-01-23	5.0500	5.0500	5.0500	5.0500	+8.602%	10	201	-75.446%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-3.125%	4	201	-73.333%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-27.928%	4	201	-74.167%
2026-01-08	6.6600	6.6600	6.6600	6.6600	-6.197%	1	197	-81.381%
2026-01-07	6.5000	7.1000	6.5000	7.1000	+18.136%	16	196	-82.535%
2026-01-05	6.0100	6.0100	6.0100	6.0100	+18.775%	1	187	-79.368%
2025-12-30	5.0600	5.0600	5.0600	5.0600	+7.660%	1	187	-75.494%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-11.321%	1	186	-73.617%
2025-12-22	5.2400	5.3000	5.0000	5.3000	+7.071%	4	186	-76.604%
2025-12-11	5.0200	5.0200	4.9500	4.9500	+5.319%	3	184	-74.949%
2025-12-03	4.7000	4.7500	4.7000	4.7000	-2.083%	56	181	-73.617%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-23.445%	4	158	-74.167%
2025-11-20	6.1500	6.2700	6.1500	6.2700	+50.000%	80	158	-80.223%
2025-11-19	4.1800	4.1800	4.1800	4.1800	-7.111%	1	167	-70.335%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-9.274%	2	167	-72.444%
2025-11-14	4.9600	4.9600	4.9600	4.9600	-19.611%	1	167	-75.000%
2025-11-12	6.1700	6.1700	6.1700	6.1700	-37.677%	1	167	-79.903%
2025-11-06	9.9000	9.9000	9.9000	9.9000	-22.353%	5	167	-87.475%
2025-10-27	12.7500	12.7500	12.7500	12.7500	+4.938%	5	167	-90.275%
2025-10-23	12.1500	12.1500	12.1500	12.1500	-7.181%	5	167	-89.794%
2025-10-09	12.9600	13.0900	12.9400	13.0900	-1.208%	3	172	-90.527%
2025-10-08	12.8400	13.2500	12.8400	13.2500	+11.438%	7	173	-90.642%
2025-10-06	11.3400	11.8900	11.3400	11.8900	+37.457%	5	178	-89.571%
2025-09-30	8.7000	8.7000	8.6500	8.6500	-3.027%	9	177	-85.665%
2025-09-26	8.9200	8.9200	8.9200	8.9200	-21.479%	7	181	-86.099%
2025-09-23	11.3600	11.3600	11.3600	11.3600	+1.429%	1	181	-89.085%
2025-09-18	11.2000	11.2000	11.2000	11.2000	+13.706%	1	180	-88.929%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+7.065%	5	179	-87.411%
2025-09-15	9.2000	9.2000	9.2000	9.2000	+3.955%	1	179	-86.522%
2025-09-12	8.8500	8.8500	8.8500	8.8500	-5.851%	10	179	-85.989%
2025-09-11	9.4000	9.4000	9.4000	9.4000	-29.851%	5	179	-86.809%
2025-08-29	13.4000	13.4000	13.4000	13.4000	+22.151%	2	177	-90.746%
2025-08-22	10.9700	10.9700	10.9700	10.9700	+22.570%	2	177	-88.696%
2025-08-21	8.9500	8.9500	8.9500	8.9500	-1.648%	1	175	-86.145%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-9.000%	1	176	-86.374%
2025-08-15	10.0000	10.0000	10.0000	10.0000	+0.100%	1	176	-87.600%
2025-08-14	9.9000	9.9900	9.9000	9.9900	+5.714%	9	175	-87.588%
2025-08-12	9.4500	9.4500	9.4500	9.4500	-18.182%	1	175	-86.878%
2025-08-07	11.5500	11.5500	11.5500	11.5500	+3.587%	5	176	-89.264%
2025-08-06	11.1500	11.1500	11.1500	11.1500	-3.380%	1	176	-88.879%
2025-08-04	11.5400	11.5400	11.5400	11.5400	+9.384%	1	176	-89.255%
2025-08-01	10.5500	10.5500	10.5500	10.5500	-27.241%	1	176	-88.246%
2025-07-28	14.5000	14.5000	14.5000	14.5000	+3.276%	5	177	-91.448%
2025-07-25	13.7000	14.0400	13.7000	14.0400	+4.698%	2	177	-91.168%
2025-07-22	13.4100	13.4100	13.4100	13.4100	+1.591%	1	177	-90.753%
2025-07-21	13.0000	13.2000	13.0000	13.2000	+79.592%	7	178	-90.606%
2025-07-11	7.3500	7.3500	7.3500	7.3500	+4.403%	1	177	-83.129%
2025-06-23	7.0400	7.0400	7.0400	7.0400	-7.974%	1	181	-82.386%
2025-05-29	7.6500	7.6500	7.6500	7.6500	-2.672%	1	180	-83.791%
2025-05-28	7.8600	7.8600	7.8600	7.8600	+18.195%	6	181	-84.224%
2025-05-22	6.6500	6.6500	6.6500	6.6500	+10.282%	1	181	-81.353%
2025-05-19	6.0300	6.0300	6.0300	6.0300	-2.742%	1	181	-79.436%
2025-05-16	6.2000	6.2000	6.2000	6.2000	+1.639%	2	181	-80.000%
2025-05-15	6.1000	6.1000	6.1000	6.1000	-0.813%	5	181	-79.672%
2025-05-13	5.1500	6.1500	5.1500	6.1500	+112.069%	29	176	-79.837%
2025-05-02	2.6500	2.9600	2.6500	2.9000	-53.968%	18	176	-57.241%
2025-05-01	6.3000	6.3000	6.3000	6.3000	0.000%	5	183	-80.317%
2025-04-30	6.3000	6.3000	6.3000	6.3000	+1.613%	3	183	-80.317%
2025-04-28	6.2000	6.2000	6.2000	6.2000	+11.111%	3	180	-80.000%
2025-04-23	5.5800	5.5800	5.5800	5.5800	-0.357%	1	177	-77.778%
2025-04-15	5.7100	5.7100	5.6000	5.6000	-3.448%	4	178	-77.857%
2025-04-10	5.8000	5.8000	5.8000	5.8000	+31.818%	1	179	-78.621%
2025-04-09	4.4000	4.4000	4.4000	4.4000	-19.561%	7	178	-71.818%
2025-04-08	5.4700	5.4700	5.4700	5.4700	+13.958%	1	171	-77.331%
2025-04-07	4.8000	4.8000	4.8000	4.8000	+10.345%	1	170	-74.167%
2025-04-04	4.8600	4.8600	4.3500	4.3500	-23.009%	6	170	-71.494%
2025-04-01	5.6000	5.6500	5.6000	5.6500	-30.590%	8	170	-78.053%
2025-03-24	7.9000	8.1400	7.9000	8.1400	+28.189%	3	169	-84.767%
2025-03-11	6.3500	6.3500	6.3500	6.3500	-9.286%	3	170	-80.472%
2025-03-10	7.0000	7.0000	7.0000	7.0000	-13.473%	3	170	-82.286%
2025-03-06	8.0900	8.0900	8.0900	8.0900	-15.729%	1	169	-84.672%
2025-02-26	9.6000	9.6000	9.6000	9.6000	+6.430%	8	169	-87.083%
2025-02-25	9.0000	9.0200	9.0000	9.0200	-12.850%	4	173	-86.253%
2025-02-24	9.7500	10.3900	9.7500	10.3500	-13.750%	5	173	-88.019%
2025-02-21	14.0000	14.0000	12.0000	12.0000	-37.984%	12	176	-89.667%
2025-02-20	19.1600	19.3500	19.1600	19.3500	-0.769%	15	174	-93.592%
2025-02-11	19.5000	19.5000	19.5000	19.5000	-7.143%	1	174	-93.641%
2025-02-10	21.0000	21.0000	21.0000	21.0000	-1.869%	1	174	-94.095%
2025-02-05	21.5000	21.5000	21.4000	21.4000	-4.889%	150	174	-94.206%
2025-02-04	23.5600	23.5600	22.0400	22.5000	-2.386%	80	278	-94.489%
2025-01-24	23.0500	23.0500	23.0500	23.0500	-4.909%	6	340	-94.620%
2025-01-21	24.2400	24.2400	24.2400	24.2400	0.000%	2	337	-94.884%

.dark-mode .CfX6Sv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfX6Sv{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218C95XYZ Dec 18 2026 95.00 Call (XYZ261218C00095000)option OPRA

XYZ20261218C95
XYZ Dec 18 2026 95.00 Call (XYZ261218C00095000)
option OPRA