Dark

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

EOD

Aug 5, 2026

6.50-0.763%(-0.05)1,307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.9500	6.9500	6.4300	6.5000	-0.763%	1,307	22,118	0.000%
2026-08-04	6.3500	6.5500	6.2500	6.5500	+15.929%	87	22,985	-0.763%
2026-08-03	5.6500	5.6500	5.6500	5.6500	-5.833%	1	22,943	+15.044%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-5.363%	1	22,944	+8.333%
2026-07-29	6.3000	6.3500	6.3000	6.3400	+8.935%	7	22,943	+2.524%
2026-07-27	5.6500	5.8200	5.3800	5.8200	+20.998%	10	22,943	+11.684%
2026-07-22	4.8100	4.8100	4.8100	4.8100	-18.475%	1	22,938	+35.135%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+12.381%	2	22,939	+10.169%
2026-07-20	5.1000	5.2500	5.1000	5.2500	-7.895%	314	22,937	+23.810%
2026-07-17	5.7000	5.7000	5.7000	5.7000	-8.065%	1	22,858	+14.035%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-4.615%	4	22,858	+4.839%
2026-07-15	5.8500	7.3500	5.8000	6.5000	+17.117%	44	22,854	0.000%
2026-07-14	5.6000	5.6000	5.5000	5.5500	+2.399%	3	22,845	+17.117%
2026-07-10	5.4000	5.4300	5.3800	5.4200	+19.121%	12	22,847	+19.926%
2026-07-08	4.7500	4.7500	4.5500	4.5500	-15.741%	4	22,840	+42.857%
2026-07-07	6.0000	6.0000	5.4000	5.4000	-6.897%	2	22,839	+20.370%
2026-07-06	5.5400	5.8000	5.5400	5.8000	+1.754%	4	22,839	+12.069%
2026-07-02	6.4200	6.4200	5.7000	5.7000	+5.751%	14	22,830	+14.035%
2026-07-01	4.7500	5.3900	4.7500	5.3900	+9.331%	9	22,830	+20.594%
2026-06-30	5.1500	5.1500	4.9300	4.9300	-15.000%	2	22,828	+31.846%
2026-06-29	5.9000	5.9000	5.6000	5.8000	+8.411%	9	22,828	+12.069%
2026-06-26	5.0000	5.3500	5.0000	5.3500	+20.225%	15	22,823	+21.495%
2026-06-25	4.3500	4.4500	4.3500	4.4500	-15.076%	45	22,808	+46.067%
2026-06-24	4.9000	5.3500	4.9000	5.2400	+34.704%	11	22,794	+24.046%
2026-06-23	3.8000	3.8900	3.8000	3.8900	-18.958%	3	22,789	+67.095%
2026-06-22	4.8000	4.8000	4.8000	4.8000	0.000%	1	22,786	+35.417%
2026-06-18	4.7500	4.8000	4.7500	4.8000	-2.041%	4	22,783	+35.417%
2026-06-17	4.9500	5.0000	4.9000	4.9000	-3.922%	6	22,783	+32.653%
2026-06-16	4.9400	5.1000	4.9400	5.1000	+6.250%	4	22,783	+27.451%
2026-06-15	5.0000	5.0000	4.8000	4.8000	+32.597%	3	22,752	+35.417%
2026-06-12	3.5500	3.9500	3.5500	3.6200	+3.429%	41	22,752	+79.558%
2026-06-11	2.7700	3.5000	2.7700	3.5000	+2.639%	15,004	22,752	+85.714%
2026-06-09	3.4000	3.4300	3.4000	3.4100	-14.750%	6	7,751	+90.616%
2026-06-08	3.9500	4.0000	3.9500	4.0000	+17.647%	4	7,754	+62.500%
2026-06-05	3.6500	3.6500	3.4000	3.4000	-22.374%	2	7,750	+91.176%
2026-06-04	4.4100	4.4100	4.3800	4.3800	+3.059%	2	7,751	+48.402%
2026-06-03	4.2800	4.2800	4.2500	4.2500	-26.724%	3	7,750	+52.941%
2026-06-01	5.8000	5.8000	5.8000	5.8000	+19.097%	6	7,751	+12.069%
2026-05-28	4.4200	5.0600	4.4000	4.8700	+13.256%	7,524	7,745	+33.470%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+19.444%	1	247	+51.163%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	246	+80.556%
2026-05-22	3.4500	3.4500	3.4000	3.4000	-12.821%	9	245	+91.176%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-11.964%	1	241	+66.667%
2026-05-20	3.8000	4.4300	3.8000	4.4300	+8.049%	12	241	+46.727%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-3.302%	1	232	+58.537%
2026-05-15	4.4500	4.4500	4.2400	4.2400	-0.235%	10	232	+53.302%
2026-05-14	4.2000	4.2500	4.2000	4.2500	-30.328%	8	222	+52.941%
2026-05-08	6.1000	6.1000	6.0500	6.1000	+28.421%	6	216	+6.557%
2026-05-07	4.9500	4.9500	4.7500	4.7500	-5.941%	15	211	+36.842%
2026-05-06	5.0500	5.0500	5.0500	5.0500	-5.607%	2	203	+28.713%
2026-05-01	5.3500	5.3500	5.3500	5.3500	+16.304%	1	200	+21.495%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-13.208%	2	200	+41.304%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-1.852%	1	198	+22.642%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-7.692%	1	197	+20.370%
2026-04-20	5.3000	5.8500	5.3000	5.8500	+6.364%	5	198	+11.111%
2026-04-17	5.1000	5.5000	5.1000	5.5000	+85.185%	3	199	+18.182%
2026-04-13	2.9700	2.9700	2.9700	2.9700	+21.224%	1	199	+118.855%
2026-03-31	2.4500	2.4500	2.4500	2.4500	-1.210%	50	200	+165.306%
2026-03-27	2.4800	2.4800	2.4800	2.4800	-12.676%	1	200	+162.097%
2026-03-26	2.8400	2.8400	2.8400	2.8400	-12.615%	1	199	+128.873%
2026-03-23	3.2600	3.2600	3.2500	3.2500	+12.069%	2	200	+100.000%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-7.937%	1	200	+124.138%
2026-03-13	3.1500	3.1500	3.1500	3.1500	-34.375%	1	201	+106.349%
2026-03-05	4.8000	4.8000	4.7700	4.8000	+24.675%	13	202	+35.417%
2026-02-27	3.8500	3.8500	3.8500	3.8500	+115.084%	10	193	+68.831%
2026-02-23	1.7900	1.7900	1.7900	1.7900	-6.771%	3	193	+263.128%
2026-02-17	1.9200	1.9200	1.9200	1.9200	0.000%	3	196	+238.542%
2026-02-13	1.9000	1.9200	1.9000	1.9200	+2.128%	4	197	+238.542%
2026-02-12	2.1100	2.1100	1.7400	1.8800	-33.333%	9	197	+245.745%
2026-02-09	2.8200	2.8200	2.8200	2.8200	+2.545%	1	197	+130.496%
2026-02-05	2.7500	2.7500	2.7500	2.7500	-21.429%	1	197	+136.364%
2026-01-30	3.5500	3.6200	3.5000	3.5000	-30.693%	9	197	+85.714%
2026-01-23	5.0500	5.0500	5.0500	5.0500	+8.602%	10	201	+28.713%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-3.125%	4	201	+39.785%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-27.928%	4	201	+35.417%
2026-01-08	6.6600	6.6600	6.6600	6.6600	-6.197%	1	197	-2.402%
2026-01-07	6.5000	7.1000	6.5000	7.1000	+18.136%	16	196	-8.451%
2026-01-05	6.0100	6.0100	6.0100	6.0100	+18.775%	1	187	+8.153%
2025-12-30	5.0600	5.0600	5.0600	5.0600	+7.660%	1	187	+28.458%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-11.321%	1	186	+38.298%
2025-12-22	5.2400	5.3000	5.0000	5.3000	+7.071%	4	186	+22.642%
2025-12-11	5.0200	5.0200	4.9500	4.9500	+5.319%	3	184	+31.313%
2025-12-03	4.7000	4.7500	4.7000	4.7000	-2.083%	56	181	+38.298%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-23.445%	4	158	+35.417%
2025-11-20	6.1500	6.2700	6.1500	6.2700	+50.000%	80	158	+3.668%
2025-11-19	4.1800	4.1800	4.1800	4.1800	-7.111%	1	167	+55.502%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-9.274%	2	167	+44.444%
2025-11-14	4.9600	4.9600	4.9600	4.9600	-19.611%	1	167	+31.048%
2025-11-12	6.1700	6.1700	6.1700	6.1700	-37.677%	1	167	+5.348%
2025-11-06	9.9000	9.9000	9.9000	9.9000	-22.353%	5	167	-34.343%
2025-10-27	12.7500	12.7500	12.7500	12.7500	+4.938%	5	167	-49.020%
2025-10-23	12.1500	12.1500	12.1500	12.1500	-7.181%	5	167	-46.502%
2025-10-09	12.9600	13.0900	12.9400	13.0900	-1.208%	3	172	-50.344%
2025-10-08	12.8400	13.2500	12.8400	13.2500	+11.438%	7	173	-50.943%
2025-10-06	11.3400	11.8900	11.3400	11.8900	+37.457%	5	178	-45.332%
2025-09-30	8.7000	8.7000	8.6500	8.6500	-3.027%	9	177	-24.855%
2025-09-26	8.9200	8.9200	8.9200	8.9200	-21.479%	7	181	-27.130%
2025-09-23	11.3600	11.3600	11.3600	11.3600	+1.429%	1	181	-42.782%
2025-09-18	11.2000	11.2000	11.2000	11.2000	+13.706%	1	180	-41.964%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+7.065%	5	179	-34.010%
2025-09-15	9.2000	9.2000	9.2000	9.2000	+3.955%	1	179	-29.348%
2025-09-12	8.8500	8.8500	8.8500	8.8500	-5.851%	10	179	-26.554%
2025-09-11	9.4000	9.4000	9.4000	9.4000	-29.851%	5	179	-30.851%
2025-08-29	13.4000	13.4000	13.4000	13.4000	+22.151%	2	177	-51.493%
2025-08-22	10.9700	10.9700	10.9700	10.9700	+22.570%	2	177	-40.747%
2025-08-21	8.9500	8.9500	8.9500	8.9500	-1.648%	1	175	-27.374%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-9.000%	1	176	-28.571%
2025-08-15	10.0000	10.0000	10.0000	10.0000	+0.100%	1	176	-35.000%
2025-08-14	9.9000	9.9900	9.9000	9.9900	+5.714%	9	175	-34.935%
2025-08-12	9.4500	9.4500	9.4500	9.4500	-18.182%	1	175	-31.217%
2025-08-07	11.5500	11.5500	11.5500	11.5500	+3.587%	5	176	-43.723%
2025-08-06	11.1500	11.1500	11.1500	11.1500	-3.380%	1	176	-41.704%
2025-08-04	11.5400	11.5400	11.5400	11.5400	+9.384%	1	176	-43.674%
2025-08-01	10.5500	10.5500	10.5500	10.5500	-27.241%	1	176	-38.389%
2025-07-28	14.5000	14.5000	14.5000	14.5000	+3.276%	5	177	-55.172%
2025-07-25	13.7000	14.0400	13.7000	14.0400	+4.698%	2	177	-53.704%
2025-07-22	13.4100	13.4100	13.4100	13.4100	+1.591%	1	177	-51.529%
2025-07-21	13.0000	13.2000	13.0000	13.2000	+79.592%	7	178	-50.758%
2025-07-11	7.3500	7.3500	7.3500	7.3500	+4.403%	1	177	-11.565%
2025-06-23	7.0400	7.0400	7.0400	7.0400	-7.974%	1	181	-7.670%
2025-05-29	7.6500	7.6500	7.6500	7.6500	-2.672%	1	180	-15.033%
2025-05-28	7.8600	7.8600	7.8600	7.8600	+18.195%	6	181	-17.303%
2025-05-22	6.6500	6.6500	6.6500	6.6500	+10.282%	1	181	-2.256%
2025-05-19	6.0300	6.0300	6.0300	6.0300	-2.742%	1	181	+7.794%
2025-05-16	6.2000	6.2000	6.2000	6.2000	+1.639%	2	181	+4.839%
2025-05-15	6.1000	6.1000	6.1000	6.1000	-0.813%	5	181	+6.557%
2025-05-13	5.1500	6.1500	5.1500	6.1500	+112.069%	29	176	+5.691%
2025-05-02	2.6500	2.9600	2.6500	2.9000	-53.968%	18	176	+124.138%
2025-05-01	6.3000	6.3000	6.3000	6.3000	0.000%	5	183	+3.175%
2025-04-30	6.3000	6.3000	6.3000	6.3000	+1.613%	3	183	+3.175%
2025-04-28	6.2000	6.2000	6.2000	6.2000	+11.111%	3	180	+4.839%
2025-04-23	5.5800	5.5800	5.5800	5.5800	-0.357%	1	177	+16.487%
2025-04-15	5.7100	5.7100	5.6000	5.6000	-3.448%	4	178	+16.071%
2025-04-10	5.8000	5.8000	5.8000	5.8000	+31.818%	1	179	+12.069%
2025-04-09	4.4000	4.4000	4.4000	4.4000	-19.561%	7	178	+47.727%
2025-04-08	5.4700	5.4700	5.4700	5.4700	+13.958%	1	171	+18.830%
2025-04-07	4.8000	4.8000	4.8000	4.8000	+10.345%	1	170	+35.417%
2025-04-04	4.8600	4.8600	4.3500	4.3500	-23.009%	6	170	+49.425%
2025-04-01	5.6000	5.6500	5.6000	5.6500	-30.590%	8	170	+15.044%
2025-03-24	7.9000	8.1400	7.9000	8.1400	+28.189%	3	169	-20.147%
2025-03-11	6.3500	6.3500	6.3500	6.3500	-9.286%	3	170	+2.362%
2025-03-10	7.0000	7.0000	7.0000	7.0000	-13.473%	3	170	-7.143%
2025-03-06	8.0900	8.0900	8.0900	8.0900	-15.729%	1	169	-19.654%
2025-02-26	9.6000	9.6000	9.6000	9.6000	+6.430%	8	169	-32.292%
2025-02-25	9.0000	9.0200	9.0000	9.0200	-12.850%	4	173	-27.938%
2025-02-24	9.7500	10.3900	9.7500	10.3500	-13.750%	5	173	-37.198%
2025-02-21	14.0000	14.0000	12.0000	12.0000	-37.984%	12	176	-45.833%
2025-02-20	19.1600	19.3500	19.1600	19.3500	-0.769%	15	174	-66.408%
2025-02-11	19.5000	19.5000	19.5000	19.5000	-7.143%	1	174	-66.667%
2025-02-10	21.0000	21.0000	21.0000	21.0000	-1.869%	1	174	-69.048%
2025-02-05	21.5000	21.5000	21.4000	21.4000	-4.889%	150	174	-69.626%
2025-02-04	23.5600	23.5600	22.0400	22.5000	-2.386%	80	278	-71.111%
2025-01-24	23.0500	23.0500	23.0500	23.0500	-4.909%	6	340	-71.800%
2025-01-21	24.2400	24.2400	24.2400	24.2400	0.000%	2	337	-73.185%

.dark-mode .fL7fqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fL7fqD{ 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