Dark

XYZ20270115C100
XYZ Jan 15 2027 100.00 Call (XYZ270115C00100000)
option OPRA

EOD

Aug 5, 2026

6.10-2.400%(-0.15)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.0000	7.0000	5.8000	6.1000	-2.400%	262	6,236	0.000%
2026-08-04	5.5000	6.2500	5.5000	6.2500	+20.192%	23	6,239	-2.400%
2026-08-03	5.1500	5.2000	5.0000	5.2000	+4.000%	17	6,218	+17.308%
2026-07-31	4.8900	5.0000	4.8900	5.0000	-8.592%	2	6,216	+22.000%
2026-07-30	4.9500	5.4700	4.9500	5.4700	-6.496%	15	6,216	+11.517%
2026-07-28	5.4700	5.8500	5.4700	5.8500	+19.388%	25	6,209	+4.274%
2026-07-27	5.0000	5.0000	4.8700	4.9000	+15.839%	5	6,199	+24.490%
2026-07-24	3.9500	4.4500	3.9500	4.2300	-1.628%	225	6,199	+44.208%
2026-07-23	4.1000	4.5500	4.1000	4.3000	-2.273%	79	6,148	+41.860%
2026-07-22	4.4800	4.4800	4.4000	4.4000	-20.000%	3	6,148	+38.636%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+7.212%	1	6,148	+10.909%
2026-07-20	4.7000	5.4500	4.7000	5.1300	-1.536%	26	6,148	+18.908%
2026-07-17	5.1000	5.3800	4.9500	5.2100	-6.964%	11	6,146	+17.083%
2026-07-16	6.1000	6.1000	5.5500	5.6000	-12.500%	47	6,147	+8.929%
2026-07-15	6.0900	6.8000	6.0000	6.4000	+24.272%	36	6,115	-4.688%
2026-07-14	4.7000	5.4500	4.7000	5.1500	+9.808%	33	6,113	+18.447%
2026-07-13	4.5000	4.8000	4.5000	4.6900	+1.957%	15	6,116	+30.064%
2026-07-10	4.9500	4.9500	4.6000	4.6000	+3.371%	22	6,114	+32.609%
2026-07-08	4.2500	4.4500	4.1000	4.4500	-6.904%	24	6,108	+37.079%
2026-07-07	4.9000	5.0300	4.5000	4.7800	-9.981%	13	6,108	+27.615%
2026-07-06	5.1300	5.3100	5.1300	5.3100	-1.667%	11	6,106	+14.878%
2026-07-02	5.2000	5.9000	5.2000	5.4000	+8.000%	30	6,108	+12.963%
2026-07-01	4.8700	5.0000	4.8500	5.0000	+11.111%	6	6,108	+22.000%
2026-06-30	4.1000	4.5000	4.1000	4.5000	-14.286%	14	6,108	+35.556%
2026-06-29	5.3500	5.4000	5.2500	5.2500	+5.000%	9	6,102	+16.190%
2026-06-26	4.2000	5.0200	3.8300	5.0000	+14.943%	60	6,102	+22.000%
2026-06-25	4.3500	4.3500	4.3500	4.3500	-9.751%	2	6,142	+40.230%
2026-06-24	5.0000	5.0000	4.8000	4.8200	+25.195%	7	6,142	+26.556%
2026-06-22	4.4400	4.4400	3.8500	3.8500	-14.444%	15	6,141	+58.442%
2026-06-18	4.3500	4.5000	4.2000	4.5000	+4.651%	39	6,125	+35.556%
2026-06-17	4.6500	4.7500	4.1000	4.3000	-12.245%	10	6,125	+41.860%
2026-06-16	4.6500	4.9000	4.6500	4.9000	+8.889%	16	6,125	+24.490%
2026-06-15	4.4000	4.7000	4.4000	4.5000	+36.364%	10	6,113	+35.556%
2026-06-12	3.5100	3.6000	3.3000	3.3000	+4.762%	11	6,113	+84.848%
2026-06-11	2.7300	3.1500	2.7300	3.1500	+7.143%	10	6,113	+93.651%
2026-06-10	2.8800	3.3500	2.5200	2.9400	+5.000%	415	6,103	+107.483%
2026-06-09	3.2500	3.2500	2.8000	2.8000	-18.841%	3	5,832	+117.857%
2026-06-08	3.6100	3.6300	3.1000	3.4500	+0.583%	660	5,833	+76.812%
2026-06-05	3.7600	3.7600	3.3500	3.4300	-14.035%	156	5,277	+77.843%
2026-06-04	3.9000	4.2200	3.9000	3.9900	+7.838%	11	5,173	+52.882%
2026-06-03	3.7700	3.7700	3.7000	3.7000	-21.776%	3	5,173	+64.865%
2026-06-02	4.7500	4.7500	4.7300	4.7300	-12.407%	5	5,173	+28.964%
2026-06-01	5.0500	5.9000	5.0500	5.4000	+5.263%	28	5,173	+12.963%
2026-05-29	5.0000	5.5000	5.0000	5.1300	+8.457%	126	5,184	+18.908%
2026-05-28	4.1000	4.7300	4.0700	4.7300	+18.250%	208	5,224	+28.964%
2026-05-27	3.8800	4.2000	3.8000	4.0000	+11.111%	45	5,303	+52.500%
2026-05-26	3.3000	3.6000	3.3000	3.6000	+18.033%	37	5,312	+69.444%
2026-05-22	3.2000	3.2000	3.0000	3.0500	-7.576%	9	5,292	+100.000%
2026-05-21	3.6000	3.6000	3.3000	3.3000	-20.482%	21	5,290	+84.848%
2026-05-20	3.3000	4.1500	3.3000	4.1500	+24.625%	342	5,290	+46.988%
2026-05-19	3.8500	3.8500	3.3300	3.3300	-18.780%	12	5,323	+83.183%
2026-05-18	4.0500	4.1000	4.0500	4.1000	+4.859%	10	5,323	+48.780%
2026-05-15	4.0500	4.0500	3.9000	3.9100	-3.457%	15	5,323	+56.010%
2026-05-14	3.8500	4.2000	3.8000	4.0500	+17.052%	647	5,324	+50.617%
2026-05-13	3.8500	3.8500	3.4600	3.4600	-18.588%	35	5,887	+76.301%
2026-05-12	4.4000	4.4000	4.2000	4.2500	-8.009%	2,045	5,887	+43.529%
2026-05-11	4.8000	4.8100	4.6000	4.6200	-14.917%	313	5,887	+32.035%
2026-05-08	5.9000	6.0500	4.7500	5.4300	+28.673%	934	5,028	+12.339%
2026-05-07	4.5500	4.6000	4.2200	4.2200	-8.061%	138	5,625	+44.550%
2026-05-06	4.5900	4.5900	4.5900	4.5900	-4.175%	1	5,632	+32.898%
2026-05-05	4.7500	4.7900	4.7500	4.7900	-4.200%	3	5,632	+27.349%
2026-05-01	5.0000	5.0500	4.9500	5.0000	+9.890%	82	5,624	+22.000%
2026-04-30	4.3000	4.6000	4.3000	4.5500	-0.871%	35	5,624	+34.066%
2026-04-29	4.3000	4.6000	4.3000	4.5900	-7.460%	16	5,614	+32.898%
2026-04-28	4.9500	4.9600	4.8500	4.9600	-0.800%	15	5,615	+22.984%
2026-04-27	5.2800	5.2800	4.8500	5.0000	-0.596%	1,018	5,615	+22.000%
2026-04-24	4.7500	5.3000	4.7500	5.0300	+10.307%	7	5,079	+21.272%
2026-04-23	4.7000	5.0500	4.5000	4.5600	-10.588%	12	5,078	+33.772%
2026-04-22	5.2500	5.2500	5.1000	5.1000	+3.030%	7	5,084	+19.608%
2026-04-21	5.8500	5.8500	4.9500	4.9500	-8.840%	73	5,082	+23.232%
2026-04-20	4.7500	5.4300	4.7500	5.4300	+15.287%	24	5,082	+12.339%
2026-04-17	4.2900	4.9500	4.2900	4.7100	+21.392%	46	5,078	+29.512%
2026-04-15	3.9500	3.9500	3.7500	3.8800	+15.821%	9	5,073	+57.216%
2026-04-14	3.2500	3.4000	3.2500	3.3500	+11.667%	102	5,070	+82.090%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+14.943%	1	4,969	+103.333%
2026-04-10	2.6100	2.6100	2.6100	2.6100	-18.438%	3	4,968	+133.716%
2026-04-08	3.0500	3.3000	2.9000	3.2000	+19.403%	18	4,965	+90.625%
2026-04-01	2.6800	2.6800	2.6800	2.6800	+21.818%	7	4,968	+127.612%
2026-03-27	2.1700	2.4800	2.1700	2.2000	-19.414%	52	4,968	+177.273%
2026-03-26	2.7300	2.7300	2.7300	2.7300	-4.211%	1	4,922	+123.443%
2026-03-25	2.8600	2.8600	2.8500	2.8500	+5.166%	2	4,921	+114.035%
2026-03-24	2.7100	2.7100	2.7100	2.7100	-15.313%	1	4,921	+125.092%
2026-03-23	2.9000	3.2000	2.9000	3.2000	+12.676%	9	4,922	+90.625%
2026-03-20	2.8400	2.8400	2.8400	2.8400	+10.078%	1	4,925	+114.789%
2026-03-19	2.5800	2.5800	2.5800	2.5800	-4.444%	3	4,924	+136.434%
2026-03-18	2.9700	2.9700	2.5000	2.7000	-3.571%	123	4,921	+125.926%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-5.085%	1	4,798	+117.857%
2026-03-13	3.1900	3.1900	2.9500	2.9500	-0.673%	26	4,799	+106.780%
2026-03-12	3.1000	3.1000	2.9700	2.9700	-19.730%	21	4,786	+105.387%
2026-03-11	4.2500	4.2500	3.6900	3.7000	-11.905%	7	4,777	+64.865%
2026-03-10	4.0500	4.2000	4.0500	4.2000	+12.000%	3	4,778	+45.238%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-13.793%	25	4,778	+62.667%
2026-03-06	4.1500	4.4500	4.1500	4.3500	+1.163%	9	4,933	+40.230%
2026-03-05	4.0500	4.4000	4.0000	4.3000	+14.667%	40	4,938	+41.860%
2026-03-04	3.5000	3.8000	3.5000	3.7500	+1.078%	17	4,942	+62.667%
2026-03-03	3.7100	3.7100	3.7100	3.7100	+7.225%	2	4,927	+64.420%
2026-03-02	3.2500	3.6000	3.0500	3.4600	-3.889%	8	4,929	+76.301%
2026-02-27	2.9100	4.1500	2.9100	3.6000	+72.249%	335	4,930	+69.444%
2026-02-26	2.0000	2.1000	2.0000	2.0900	+12.366%	5	4,731	+191.866%
2026-02-25	1.7500	1.8800	1.6800	1.8600	-7.463%	35	4,741	+227.957%
2026-02-24	1.6500	2.0100	1.6500	2.0100	+11.667%	9	4,741	+203.483%
2026-02-23	1.9000	2.1000	1.8000	1.8000	-18.182%	80	4,741	+238.889%
2026-02-18	2.2000	2.2000	2.2000	2.2000	+25.714%	1	4,742	+177.273%
2026-02-13	1.6500	1.7500	1.6500	1.7500	+1.156%	7	4,742	+248.571%
2026-02-12	2.0000	2.0000	1.6000	1.7300	-19.535%	140	4,742	+252.601%
2026-02-11	2.4100	2.4100	2.1500	2.1500	-14.000%	18	4,686	+183.721%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-3.846%	2	4,697	+144.000%
2026-02-06	2.6000	2.6000	2.6000	2.6000	+15.556%	6	4,699	+134.615%
2026-02-05	2.5000	2.5000	2.2500	2.2500	-19.643%	57	4,700	+171.111%
2026-02-04	2.6800	2.9000	2.5000	2.8000	+5.660%	58	4,704	+117.857%
2026-02-03	2.8900	2.9000	2.6400	2.6500	-25.352%	24	4,707	+130.189%
2026-01-30	3.3500	3.5500	3.3500	3.5500	-4.054%	8	4,699	+71.831%
2026-01-29	3.7100	4.0200	3.6900	3.7000	-12.941%	489	4,694	+64.865%
2026-01-28	4.2500	4.2500	4.2500	4.2500	0.000%	1	4,280	+43.529%
2026-01-27	4.1000	4.3500	4.1000	4.2500	-7.609%	11	4,280	+43.529%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-8.911%	1	4,277	+32.609%
2026-01-23	5.2700	5.2700	5.0500	5.0500	+18.267%	23	4,276	+20.792%
2026-01-22	4.3500	4.3500	4.2700	4.2700	+2.398%	2	4,258	+42.857%
2026-01-21	3.9000	4.1700	3.9000	4.1700	+5.570%	976	4,257	+46.283%
2026-01-20	3.9500	3.9500	3.9500	3.9500	-11.236%	8	3,340	+54.430%
2026-01-16	4.3000	4.4500	4.2800	4.4500	+5.952%	12	3,335	+37.079%
2026-01-15	4.3000	4.5000	4.2000	4.2000	-9.677%	425	3,335	+45.238%
2026-01-14	4.6500	4.6500	4.6500	4.6500	-5.102%	1	3,315	+31.183%
2026-01-13	5.1900	5.1900	4.9000	4.9000	-19.408%	15	3,315	+24.490%
2026-01-12	5.6000	6.0800	5.6000	6.0800	-7.879%	12	3,323	+0.329%
2026-01-07	6.6900	6.6900	6.3000	6.6000	+12.821%	17	3,319	-7.576%
2026-01-06	5.4200	5.8500	5.4200	5.8500	+4.278%	106	3,323	+4.274%
2026-01-05	5.1000	5.7500	5.1000	5.6100	+21.692%	93	3,318	+8.734%
2026-01-02	4.3800	4.6100	4.3800	4.6100	+0.217%	5	3,399	+32.321%
2025-12-31	5.0000	5.0000	4.5500	4.6000	-2.542%	56	3,395	+32.609%
2025-12-29	4.8000	4.8500	4.7200	4.7200	-5.600%	4	3,395	+29.237%
2025-12-26	4.8900	5.0000	4.8900	5.0000	+1.010%	2	3,397	+22.000%
2025-12-24	4.5000	4.9500	4.5000	4.9500	+15.116%	34	3,421	+23.232%
2025-12-23	4.5000	4.5000	4.3000	4.3000	-15.686%	11	3,421	+41.860%
2025-12-22	4.8000	5.1000	4.8000	5.1000	+5.155%	3	3,421	+19.608%
2025-12-19	4.7000	4.8500	4.7000	4.8500	+3.191%	2	3,422	+25.773%
2025-12-18	4.8500	4.9000	4.7000	4.7000	-2.287%	5	3,423	+29.787%
2025-12-17	5.1000	5.1000	4.8100	4.8100	0.000%	5	3,425	+26.819%
2025-12-16	4.8100	4.8100	4.8100	4.8100	-4.752%	6	3,427	+26.819%
2025-12-15	5.1100	5.1100	5.0500	5.0500	+2.020%	2	3,433	+20.792%
2025-12-12	4.9000	5.1000	4.6000	4.9500	+7.143%	12	3,434	+23.232%
2025-12-11	4.6900	4.6900	4.6000	4.6200	-5.521%	5	3,427	+32.035%
2025-12-10	4.2500	4.8900	4.2500	4.8900	+16.429%	88	3,427	+24.744%
2025-12-09	4.3000	4.3300	4.2000	4.2000	-2.778%	6	3,515	+45.238%
2025-12-08	4.2900	4.3800	4.1500	4.3200	+2.857%	8	3,513	+41.204%
2025-12-05	4.5000	4.5000	4.2000	4.2000	-4.545%	8	3,516	+45.238%
2025-12-04	4.3100	4.4000	4.3100	4.4000	-12.525%	19	3,510	+38.636%
2025-12-03	5.0300	5.0300	5.0300	5.0300	+25.750%	2	3,513	+21.272%
2025-12-02	4.8000	4.8000	4.0000	4.0000	-25.234%	83	3,513	+52.500%
2025-12-01	5.3500	5.3500	5.3500	5.3500	-4.804%	1	3,437	+14.019%
2025-11-28	5.6000	5.6200	5.6000	5.6200	+5.243%	105	3,438	+8.541%
2025-11-26	5.2500	5.4300	5.2000	5.3400	+11.950%	160	3,443	+14.232%
2025-11-25	4.1500	4.7700	4.1500	4.7700	+6.000%	80	3,443	+27.883%
2025-11-24	4.7500	4.7500	4.5000	4.5000	-5.858%	213	3,465	+35.556%
2025-11-21	5.0000	5.0000	4.4100	4.7800	-21.639%	841	3,344	+27.615%
2025-11-20	5.8600	6.3000	5.8600	6.1000	+7.584%	5	3,000	0.000%
2025-11-19	4.9800	5.6700	3.8900	5.6700	+45.385%	93	2,999	+7.584%
2025-11-18	4.0000	4.1500	3.9000	3.9000	-1.266%	5	2,999	+56.410%
2025-11-17	4.5800	4.5800	3.9500	3.9500	-13.187%	100	2,999	+54.430%
2025-11-14	4.5000	4.8800	4.4500	4.5500	-8.081%	120	2,999	+34.066%
2025-11-13	5.7500	5.7500	4.8300	4.9500	-10.000%	117	2,934	+23.232%
2025-11-12	5.9000	5.9000	5.5000	5.5000	-9.390%	2	2,877	+10.909%
2025-11-10	6.2100	6.2100	5.8500	6.0700	+1.167%	44	2,876	+0.494%
2025-11-07	6.0500	6.4000	5.3500	6.0000	-28.994%	248	2,858	+1.667%
2025-11-06	8.8700	8.9000	8.4500	8.4500	-11.979%	13	2,743	-27.811%
2025-11-05	9.3000	9.6000	9.3000	9.6000	-1.538%	3	2,750	-36.458%
2025-11-03	10.4500	10.4500	9.7500	9.7500	-2.597%	10	2,744	-37.436%
2025-10-31	9.9500	10.0100	9.5600	10.0100	+10.608%	35	2,744	-39.061%
2025-10-30	9.6600	9.7800	9.0500	9.0500	-10.837%	24	2,758	-32.597%
2025-10-29	9.8000	10.7500	9.8000	10.1500	-13.248%	18	2,755	-39.901%
2025-10-28	11.8500	11.9000	11.7000	11.7000	+1.474%	26	2,745	-47.863%
2025-10-27	11.8000	12.2000	11.5300	11.5300	+2.126%	13	2,744	-47.095%
2025-10-24	11.1500	11.5000	11.1500	11.2900	+4.537%	82	2,744	-45.970%
2025-10-23	10.8500	10.9700	10.8000	10.8000	+9.091%	32	2,714	-43.519%
2025-10-22	9.8000	9.9000	9.8000	9.9000	-7.042%	72	2,729	-38.384%
2025-10-21	10.1000	10.9900	10.1000	10.6500	+7.251%	35	2,729	-42.723%
2025-10-20	9.9800	9.9800	9.9300	9.9300	+2.371%	2	2,727	-38.570%
2025-10-17	9.2000	10.0000	9.2000	9.7000	-5.181%	22	2,727	-37.113%
2025-10-16	10.2300	10.2300	10.2300	10.2300	+0.294%	1	2,718	-40.371%
2025-10-15	10.2000	10.2000	10.2000	10.2000	-2.205%	31	2,717	-40.196%
2025-10-14	8.5500	10.5500	8.4500	10.4300	+5.354%	33	2,687	-41.515%
2025-10-13	10.0000	10.0000	9.7000	9.9000	+3.233%	57	2,670	-38.384%
2025-10-10	11.1000	11.4000	9.4000	9.5900	-20.216%	14	2,657	-36.392%
2025-10-09	12.0000	12.2000	11.8300	12.0200	-3.065%	24	2,660	-49.251%
2025-10-08	11.8500	12.4000	11.2000	12.4000	+11.012%	202	2,658	-50.806%
2025-10-07	10.9500	11.1800	10.7000	11.1700	+4.393%	20	2,761	-45.389%
2025-10-06	9.7500	10.7000	9.7500	10.7000	+7.000%	70	2,761	-42.991%
2025-10-03	9.8000	10.4500	9.8000	10.0000	+2.775%	40	2,750	-39.000%
2025-10-02	9.0000	9.7300	8.7100	9.7300	+17.654%	12	2,782	-37.307%
2025-10-01	8.0000	8.3000	7.9000	8.2700	+3.375%	27	2,791	-26.239%
2025-09-30	8.8200	8.8200	7.9100	8.0000	-13.232%	115	2,780	-23.750%
2025-09-29	9.3700	9.4000	9.0500	9.2200	+8.471%	29	2,808	-33.839%
2025-09-26	8.0000	8.5000	7.8000	8.5000	-1.163%	13	2,810	-28.235%
2025-09-25	9.0000	9.0000	8.5500	8.6000	-13.131%	33	2,807	-29.070%
2025-09-24	10.5000	10.5000	9.9000	9.9000	+5.882%	79	2,787	-38.384%
2025-09-23	10.4100	10.6000	9.3500	9.3500	-5.841%	15	2,773	-34.759%
2025-09-22	9.3500	9.9300	9.1500	9.9300	+2.902%	25	2,775	-38.570%
2025-09-19	9.6500	9.6500	9.6500	9.6500	-5.392%	4	2,788	-36.788%
2025-09-18	10.2100	10.2100	10.2000	10.2000	+10.870%	2	2,787	-40.196%
2025-09-17	9.4000	9.4000	9.2000	9.2000	+0.988%	14	2,787	-33.696%
2025-09-16	8.3500	9.1100	8.3500	9.1100	+9.759%	17	2,791	-33.041%
2025-09-15	8.8100	8.8100	8.3000	8.3000	+3.106%	14	2,781	-26.506%
2025-09-12	7.9900	8.0500	7.9900	8.0500	-4.167%	3	2,787	-24.224%
2025-09-11	8.4000	8.4000	8.4000	8.4000	+3.704%	1	2,787	-27.381%
2025-09-10	8.6500	8.6500	8.1000	8.1000	-8.989%	6	2,788	-24.691%
2025-09-09	9.3100	9.3100	8.9000	8.9000	-2.198%	12	2,784	-31.461%
2025-09-08	9.1000	9.1000	9.0900	9.1000	+3.527%	6	2,776	-32.967%
2025-09-05	8.4900	8.7900	8.4900	8.7900	-3.934%	23	2,782	-30.603%
2025-09-04	8.9000	9.1500	8.7500	9.1500	-1.613%	6	2,778	-33.333%
2025-09-03	9.2000	9.3000	9.2000	9.3000	-3.125%	151	2,774	-34.409%
2025-09-02	9.4500	9.7200	9.2000	9.6000	-12.249%	21	2,700	-36.458%
2025-08-29	11.8000	11.8000	10.9400	10.9400	-6.094%	10	2,711	-44.241%
2025-08-28	11.8800	11.9500	11.4000	11.6500	+5.621%	15	2,711	-47.639%
2025-08-27	10.8900	11.0900	10.8900	11.0300	+3.084%	26	2,709	-44.696%
2025-08-26	10.5000	10.8000	10.5000	10.7000	-2.727%	7	2,727	-42.991%
2025-08-25	11.3500	11.3500	11.0000	11.0000	0.000%	6	2,729	-44.545%
2025-08-22	9.0000	11.0000	9.0000	11.0000	+30.641%	32	2,733	-44.545%
2025-08-21	8.0000	8.4200	8.0000	8.4200	-1.750%	5	2,754	-27.553%
2025-08-20	7.8000	8.5700	7.8000	8.5700	-1.494%	13	2,753	-28.821%
2025-08-19	9.9000	9.9000	8.7000	8.7000	-10.952%	4	2,761	-29.885%
2025-08-18	10.0000	10.0000	9.4000	9.7700	+5.054%	11	2,758	-37.564%
2025-08-15	9.6000	9.6000	9.3000	9.3000	+1.087%	10	2,761	-34.409%
2025-08-14	9.6500	9.6500	8.9000	9.2000	-1.604%	6	2,756	-33.696%
2025-08-13	9.3000	9.4000	9.3000	9.3500	+6.857%	10	2,750	-34.759%
2025-08-12	8.8000	8.8000	8.7500	8.7500	+7.099%	3	2,752	-30.286%
2025-08-11	8.3000	8.3800	8.0000	8.1700	-4.444%	6	2,749	-25.337%
2025-08-08	11.8000	11.8000	8.5500	8.5500	-19.340%	61	2,747	-28.655%
2025-08-07	10.7500	10.7500	10.4600	10.6000	+2.614%	8	2,737	-42.453%
2025-08-06	10.5000	10.6500	10.3000	10.3300	+3.300%	13	2,740	-40.949%
2025-08-05	10.0000	10.0000	9.6000	10.0000	-4.762%	185	2,733	-39.000%
2025-08-04	10.1300	10.5000	9.9600	10.5000	+9.603%	16	2,734	-41.905%
2025-08-01	10.2500	10.2500	9.5000	9.5800	-14.464%	24	2,741	-36.326%
2025-07-31	11.2000	11.2000	11.2000	11.2000	+0.629%	12	2,738	-45.536%
2025-07-30	11.5000	11.5000	11.1300	11.1300	-3.049%	6	2,745	-45.193%
2025-07-29	12.6500	12.6500	11.4800	11.4800	-9.606%	7	2,748	-46.864%
2025-07-28	13.0000	13.3800	12.6700	12.7000	-0.392%	18	2,748	-51.969%
2025-07-25	12.5000	13.0000	12.5000	12.7500	+2.000%	45	2,752	-52.157%
2025-07-24	13.2000	13.2000	12.3100	12.5000	-0.398%	25	2,751	-51.200%
2025-07-23	12.6200	12.6400	12.1500	12.5500	+2.449%	17	2,761	-51.394%
2025-07-22	12.2000	12.5000	12.0700	12.2500	+2.083%	6	2,753	-50.204%
2025-07-21	10.5500	12.5000	10.5500	12.0000	+26.316%	56	2,753	-49.167%
2025-07-18	9.0000	9.5000	8.8500	9.5000	+6.742%	282	2,751	-35.789%
2025-07-17	8.0000	8.9000	8.0000	8.9000	+21.918%	175	2,891	-31.461%
2025-07-16	7.3000	7.3000	7.3000	7.3000	+4.286%	10	3,033	-16.438%
2025-07-15	7.0000	7.1000	7.0000	7.0000	-14.634%	6	3,023	-12.857%
2025-07-14	7.7000	8.2000	7.7000	8.2000	+21.662%	21	3,021	-25.610%
2025-07-11	7.4000	7.4000	6.7400	6.7400	-10.847%	11	3,016	-9.496%
2025-07-10	7.6000	7.6000	7.5600	7.5600	-2.452%	4	3,015	-19.312%
2025-07-09	7.7000	7.7500	7.7000	7.7500	+1.974%	4	3,019	-21.290%
2025-07-08	8.1000	8.1000	7.5000	7.6000	-7.090%	205	3,019	-19.737%
2025-07-07	8.1800	8.1800	8.1800	8.1800	-0.848%	1	3,183	-25.428%
2025-07-02	8.2000	8.4000	8.2000	8.2500	+10.000%	5	3,184	-26.061%
2025-07-01	7.5000	7.5000	7.5000	7.5000	-2.597%	10	3,185	-18.667%
2025-06-30	7.8900	7.8900	7.7000	7.7000	+1.316%	19	3,195	-20.779%
2025-06-27	7.7500	7.7500	7.2500	7.6000	+11.765%	19	3,187	-19.737%
2025-06-26	6.8000	6.8000	6.8000	6.8000	+1.493%	2	3,189	-10.294%
2025-06-24	6.9000	6.9000	6.7000	6.7000	+8.065%	5	3,189	-8.955%
2025-06-23	6.6500	6.6500	6.2000	6.2000	-9.224%	18	3,191	-1.613%
2025-06-20	6.8300	6.8300	6.8300	6.8300	-0.292%	4	3,193	-10.688%
2025-06-18	6.6500	6.8500	6.6500	6.8500	-2.699%	3	3,193	-10.949%
2025-06-12	7.1000	7.1000	7.0400	7.0400	+5.865%	5	3,193	-13.352%
2025-06-11	7.3500	7.3500	6.6500	6.6500	-10.377%	3	3,189	-8.271%
2025-06-10	7.1500	7.4200	7.1500	7.4200	-6.784%	3	3,189	-17.790%
2025-06-09	7.8500	8.0900	7.8500	7.9600	+1.921%	29	3,189	-23.367%
2025-06-06	7.6000	7.9000	7.4000	7.8100	+7.133%	170	3,208	-21.895%
2025-06-05	7.7000	7.7500	7.2900	7.2900	-2.800%	126	3,209	-16.324%
2025-06-04	7.1500	7.5000	7.1500	7.5000	-0.133%	2	3,240	-18.667%
2025-06-03	7.1400	7.5100	7.1400	7.5100	+8.058%	30	3,240	-18.775%
2025-06-02	6.5000	6.9500	6.5000	6.9500	-0.287%	13	3,247	-12.230%
2025-05-30	6.6400	6.9700	6.6400	6.9700	-3.194%	22	3,247	-12.482%
2025-05-29	7.1500	7.2000	7.1500	7.2000	-0.139%	36	3,247	-15.278%
2025-05-28	7.2100	7.2100	7.2100	7.2100	-1.233%	2	3,213	-15.395%
2025-05-27	7.2000	7.3000	7.2000	7.3000	+18.699%	14	3,213	-16.438%
2025-05-23	6.0000	6.1500	5.9500	6.1500	-3.906%	12	3,226	-0.813%
2025-05-22	6.1400	6.5500	5.7000	6.4000	+23.077%	84	3,226	-4.688%
2025-05-21	5.8500	5.8500	5.0500	5.2000	-5.455%	87	3,191	+17.308%
2025-05-20	5.6400	5.6400	5.5000	5.5000	0.000%	20	3,164	+10.909%
2025-05-19	5.5000	5.5000	5.5000	5.5000	-3.509%	10	3,164	+10.909%
2025-05-16	5.6500	5.8800	5.5500	5.7000	+5.556%	32	3,164	+7.018%
2025-05-15	5.4500	5.8000	5.3100	5.4000	-10.000%	92	3,166	+12.963%
2025-05-14	6.3000	6.3500	5.8600	6.0000	-0.826%	109	3,150	+1.667%
2025-05-13	5.0000	6.0500	4.6500	6.0500	+30.388%	92	3,133	+0.826%
2025-05-12	4.2900	4.8000	4.2500	4.6400	+22.105%	162	3,133	+31.466%
2025-05-09	3.9000	3.9000	3.7500	3.8000	+1.333%	72	3,033	+60.526%
2025-05-08	3.5500	3.9500	3.5500	3.7500	+16.099%	87	3,034	+62.667%
2025-05-07	3.2500	3.5000	3.1000	3.2300	-2.121%	1,450	3,012	+88.854%
2025-05-06	2.8300	3.3000	2.8300	3.3000	+8.197%	218	2,407	+84.848%
2025-05-05	2.7000	3.0500	2.6000	3.0500	+6.272%	439	2,501	+100.000%
2025-05-02	1.7500	4.1500	1.7500	2.8700	-50.087%	1,342	2,427	+112.544%
2025-05-01	5.9300	6.0500	5.7500	5.7500	+1.770%	8	2,317	+6.087%
2025-04-30	5.6500	5.6500	5.6500	5.6500	-5.042%	2	2,312	+7.965%
2025-04-28	5.9500	5.9500	5.9500	5.9500	+7.207%	1	2,310	+2.521%
2025-04-25	5.5600	5.5600	5.5500	5.5500	-0.538%	6	2,310	+9.910%
2025-04-24	5.0400	5.6500	5.0400	5.5800	+9.412%	17	2,309	+9.319%
2025-04-23	5.6000	5.8500	5.1000	5.1000	+3.659%	28	2,300	+19.608%
2025-04-22	4.8000	5.1000	4.7100	4.9200	+9.333%	224	2,283	+23.984%
2025-04-21	4.5000	4.5000	4.5000	4.5000	-6.054%	1	2,114	+35.556%
2025-04-17	4.9100	4.9100	4.7900	4.7900	-0.208%	36	2,080	+27.349%
2025-04-16	5.2000	5.2000	4.8000	4.8000	-12.727%	17	2,080	+27.083%
2025-04-15	5.5000	5.5000	5.5000	5.5000	+2.804%	5	2,067	+10.909%
2025-04-14	5.8000	5.8000	5.2500	5.3500	+0.943%	11	2,062	+14.019%
2025-04-11	5.0000	5.4000	4.9000	5.3000	+3.922%	460	2,063	+15.094%
2025-04-10	5.6500	5.6500	5.1000	5.1000	-16.393%	16	1,986	+19.608%
2025-04-09	4.2500	6.1000	4.2500	6.1000	+60.526%	28	1,981	0.000%
2025-04-08	5.2000	5.4000	3.8000	3.8000	-20.000%	44	1,977	+60.526%
2025-04-07	3.9500	5.0300	3.9500	4.7500	+5.556%	86	1,961	+28.421%
2025-04-04	5.1000	5.1000	4.2000	4.5000	-15.888%	136	1,990	+35.556%
2025-04-03	5.0000	5.7300	4.9000	5.3500	-18.693%	128	2,016	+14.019%
2025-04-02	6.0500	6.5800	6.0500	6.5800	+15.641%	26	2,110	-7.295%
2025-04-01	5.3000	5.6900	5.1500	5.6900	+10.916%	29	2,091	+7.206%
2025-03-31	5.0000	5.2400	4.6300	5.1300	-6.727%	213	2,067	+18.908%
2025-03-28	5.3500	5.5000	5.1500	5.5000	-4.348%	104	2,080	+10.909%
2025-03-27	6.0600	6.0600	5.3100	5.7500	-8.730%	10	2,082	+6.087%
2025-03-26	6.8000	6.8000	6.3000	6.3000	-18.182%	12	2,083	-3.175%
2025-03-24	8.1500	8.1500	7.7000	7.7000	+4.054%	10	2,078	-20.779%
2025-03-21	7.0000	7.4000	7.0000	7.4000	-6.329%	34	2,079	-17.568%
2025-03-20	8.1000	8.1000	7.8500	7.9000	-1.250%	3	2,073	-22.785%
2025-03-19	7.8500	8.0000	7.8500	8.0000	+9.589%	2	2,075	-23.750%
2025-03-18	7.2700	7.7000	6.9500	7.3000	+8.148%	111	2,075	-16.438%
2025-03-17	6.5200	6.9000	6.5200	6.7500	+2.273%	88	2,057	-9.630%
2025-03-14	6.9000	6.9000	6.6000	6.6000	+17.857%	54	1,976	-7.576%
2025-03-13	5.7500	6.0000	5.6000	5.6000	-11.111%	22	1,990	+8.929%
2025-03-12	6.5000	6.5000	6.2500	6.3000	+0.800%	14	1,990	-3.175%
2025-03-11	6.1800	6.2500	5.8300	6.2500	+2.796%	178	1,987	-2.400%
2025-03-10	7.3000	7.3000	5.8000	6.0800	-21.244%	67	1,979	+0.329%
2025-03-07	7.0000	7.7200	6.9500	7.7200	+2.252%	10	1,981	-20.984%
2025-03-06	7.8600	7.8600	7.5500	7.5500	-1.948%	4	1,978	-19.205%
2025-03-05	7.7000	8.2000	7.4500	7.7000	+4.620%	451	1,978	-20.779%
2025-03-04	7.7600	8.0500	6.6500	7.3600	-21.619%	2,423	2,065	-17.120%
2025-03-03	9.9000	9.9000	9.3900	9.3900	+5.862%	2	816	-35.037%
2025-02-28	9.0000	9.4000	8.7500	8.8700	-6.632%	62	816	-31.229%
2025-02-27	9.0000	9.6200	9.0000	9.5000	+3.939%	5	793	-35.789%
2025-02-26	8.8000	9.2000	8.6400	9.1400	+8.166%	45	794	-33.260%
2025-02-25	9.0000	9.3000	8.2300	8.4500	-9.626%	143	807	-27.811%
2025-02-24	10.1500	10.6300	9.2500	9.3500	-13.185%	44	797	-34.759%
2025-02-21	13.0500	15.1500	10.4000	10.7700	-44.052%	1,330	809	-43.361%
2025-02-20	19.7800	20.0000	18.1000	19.2500	+1.852%	24	636	-68.312%
2025-02-19	19.0000	19.0000	18.9000	18.9000	-3.473%	3	626	-67.725%
2025-02-18	19.5800	19.5800	19.5800	19.5800	+6.995%	1	626	-68.846%
2025-02-13	19.7500	19.7500	18.3000	18.3000	+0.549%	80	549	-66.667%
2025-02-12	18.4800	18.4800	17.9200	18.2000	-1.622%	31	549	-66.484%
2025-02-11	19.0000	19.0000	18.5000	18.5000	-6.471%	12	536	-67.027%
2025-02-10	20.0000	20.0100	19.5500	19.7800	-1.592%	13	546	-69.161%
2025-02-07	20.1000	20.1000	20.1000	20.1000	-0.985%	2	538	-69.652%
2025-02-06	20.6200	20.8500	20.0000	20.3000	-1.932%	28	538	-69.951%
2025-02-05	21.1000	21.1000	20.6000	20.7000	+1.471%	7	544	-70.531%
2025-02-04	22.5500	22.5500	20.4000	20.4000	-10.917%	10	539	-70.098%
2025-02-03	21.9200	22.9000	21.9200	22.9000	-0.651%	8	535	-73.362%
2025-01-31	23.0500	23.0500	23.0500	23.0500	-6.680%	2	528	-73.536%
2025-01-30	24.0500	25.1000	24.0500	24.7000	+5.556%	19	528	-75.304%
2025-01-29	22.6000	23.5000	22.6000	23.4000	+9.859%	4	518	-73.932%
2025-01-28	19.8400	21.3000	19.8400	21.3000	+3.398%	45	521	-71.362%
2025-01-27	19.7000	20.6000	19.6000	20.6000	-5.113%	144	504	-70.388%
2025-01-24	21.7100	21.7100	21.7100	21.7100	-0.184%	62	366	-71.902%
2025-01-23	21.9000	21.9000	21.7500	21.7500	-1.584%	7	342	-71.954%
2025-01-22	23.1700	23.1700	22.1000	22.1000	-2.212%	15	344	-72.398%
2025-01-21	22.4500	22.6000	22.4500	22.6000	0.000%	3	346	-73.009%

.dark-mode .NP8Lxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NP8Lxh{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C100XYZ Jan 15 2027 100.00 Call (XYZ270115C00100000)option OPRA

XYZ20270115C100
XYZ Jan 15 2027 100.00 Call (XYZ270115C00100000)
option OPRA