Dark

XYZ20270115C105
XYZ Jan 15 2027 105.00 Call (XYZ270115C00105000)
option OPRA

EOD

Oct 1, 2026

0.7200+16.129%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.7200	0.7200	0.7200	+16.129%	2	1,728	0.000%
2026-09-29	0.6200	0.6200	0.6200	0.6200	-36.082%	4	1,728	+16.129%
2026-09-25	0.9700	0.9700	0.9700	0.9700	-2.020%	1	1,732	-25.773%
2026-09-23	1.1700	1.1700	0.9900	0.9900	-23.256%	4	1,731	-27.273%
2026-09-22	1.2900	1.2900	1.2900	1.2900	-5.839%	2	1,733	-44.186%
2026-09-21	1.1000	1.3700	1.1000	1.3700	-14.375%	20	1,733	-47.445%
2026-09-16	1.6000	1.6000	1.6000	1.6000	-15.789%	1	1,723	-55.000%
2026-09-14	1.9800	1.9800	1.9000	1.9000	-10.798%	3	1,723	-62.105%
2026-09-10	2.1400	2.1400	2.1300	2.1300	+2.899%	5	1,723	-66.197%
2026-09-09	2.1000	2.1000	1.9200	2.0700	-15.164%	6	1,723	-65.217%
2026-09-08	2.5000	2.5000	2.4400	2.4400	-14.983%	15	1,722	-70.492%
2026-09-02	1.7600	2.8700	1.7600	2.8700	+32.870%	28	1,716	-74.913%
2026-09-01	2.0000	2.1600	2.0000	2.1600	-13.944%	3	1,704	-66.667%
2026-08-31	2.5500	2.5500	2.5100	2.5100	-22.769%	3	1,705	-71.315%
2026-08-28	3.4000	3.4000	3.2500	3.2500	-14.474%	28	1,704	-77.846%
2026-08-27	3.4900	3.8000	3.4900	3.8000	+27.946%	15	1,715	-81.053%
2026-08-26	2.9700	2.9700	2.9700	2.9700	+6.071%	1	1,717	-75.758%
2026-08-25	2.8000	2.8000	2.8000	2.8000	+5.660%	1	1,716	-74.286%
2026-08-24	2.8000	2.8300	2.6500	2.6500	+20.455%	40	1,716	-72.830%
2026-08-20	2.0000	2.2000	2.0000	2.2000	-34.132%	16	1,717	-67.273%
2026-08-13	2.5500	3.3400	2.5500	3.3400	+71.282%	2	1,716	-78.443%
2026-08-12	1.9500	1.9500	1.9500	1.9500	-18.750%	1	1,715	-63.077%
2026-08-10	2.4500	2.6300	2.3800	2.4000	-4.000%	15	1,715	-70.000%
2026-08-07	2.7500	2.7500	2.5000	2.5000	-9.420%	3	1,714	-71.200%
2026-08-06	3.4500	3.5000	2.7600	2.7600	-46.094%	12	1,713	-73.913%
2026-08-05	5.3300	5.3300	5.1200	5.1200	+15.056%	5	1,717	-85.938%
2026-08-04	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,717	-83.820%
2026-08-03	4.0000	4.1000	4.0000	4.1000	+3.797%	2	1,716	-82.439%
2026-07-31	3.8500	3.9500	3.7000	3.9500	-9.195%	85	1,715	-81.772%
2026-07-30	4.3000	4.3500	4.3000	4.3500	-13.000%	47	1,639	-83.448%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+9.890%	5	1,639	-85.600%
2026-07-28	4.6700	4.6700	4.5500	4.5500	+11.520%	5	1,639	-84.176%
2026-07-27	3.9000	4.1000	3.9000	4.0800	+5.426%	17	1,637	-82.353%
2026-07-22	3.8700	3.8700	3.8700	3.8700	-11.034%	1	1,639	-81.395%
2026-07-20	3.7000	4.3500	3.7000	4.3500	-8.996%	126	1,640	-83.448%
2026-07-15	3.6500	5.4000	3.6500	4.7800	+12.471%	7	1,519	-84.937%
2026-07-14	4.2500	4.2500	4.2500	4.2500	+10.390%	1	1,518	-83.059%
2026-07-13	3.6000	3.8500	3.5300	3.8500	+1.316%	11	1,517	-81.299%
2026-07-10	4.0500	4.0500	3.7000	3.8000	+2.981%	10	1,511	-81.053%
2026-07-09	3.6900	3.6900	3.6900	3.6900	+6.034%	1	1,503	-80.488%
2026-07-08	3.2500	3.4800	3.2500	3.4800	-19.630%	5	1,504	-79.310%
2026-07-07	4.3300	4.3300	4.3300	4.3300	+1.882%	1	1,505	-83.372%
2026-07-02	4.7600	4.8200	4.1000	4.2500	+3.659%	8	1,502	-83.059%
2026-07-01	3.8500	4.1000	3.8500	4.1000	+11.717%	2	1,502	-82.439%
2026-06-30	3.6700	3.6700	3.6700	3.6700	-13.647%	1	1,500	-80.381%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+15.176%	1	1,501	-83.059%
2026-06-26	3.6900	3.6900	3.6900	3.6900	+6.957%	1	1,500	-80.488%
2026-06-25	3.4000	3.4500	3.4000	3.4500	-5.479%	6	1,500	-79.130%
2026-06-18	3.2000	3.6500	3.2000	3.6500	-7.595%	4	1,496	-80.274%
2026-06-17	3.7000	3.9500	3.7000	3.9500	+1.282%	11	1,496	-81.772%
2026-06-16	3.8000	4.0000	3.7700	3.9000	+2.632%	40	1,496	-81.538%
2026-06-15	3.2900	3.8000	3.2900	3.8000	+40.221%	4	1,471	-81.053%
2026-06-12	2.7100	2.7100	2.7100	2.7100	+23.182%	1	1,471	-73.432%
2026-06-11	2.2000	2.2000	2.2000	2.2000	-16.981%	1	1,471	-67.273%
2026-06-10	2.5500	2.6500	2.5500	2.6500	-21.131%	4	1,471	-72.830%
2026-06-04	3.3600	3.3600	3.3600	3.3600	+1.818%	1	1,471	-78.571%
2026-06-03	3.7500	3.7500	3.2800	3.3000	-21.429%	3	1,472	-78.182%
2026-06-02	4.2500	4.2500	4.2000	4.2000	-6.667%	2	1,469	-82.857%
2026-06-01	4.0000	4.5000	4.0000	4.5000	+9.756%	2	1,468	-84.000%
2026-05-29	4.1000	4.2000	4.1000	4.1000	+7.895%	27	1,467	-82.439%
2026-05-28	3.2000	3.8000	3.2000	3.8000	+18.750%	11	1,447	-81.053%
2026-05-27	3.1500	3.2500	3.1500	3.2000	+18.519%	5	1,436	-77.500%
2026-05-26	2.4400	2.7000	2.4400	2.7000	+7.143%	9	1,432	-73.333%
2026-05-22	2.6100	2.6100	2.5200	2.5200	-13.699%	5	1,430	-71.429%
2026-05-21	2.9200	2.9200	2.9100	2.9200	-12.836%	13	1,429	-75.342%
2026-05-20	3.0100	3.3500	3.0100	3.3500	+4.688%	3	1,429	-78.507%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,422	-77.500%
2026-05-18	3.3000	3.3500	3.1500	3.1500	-4.545%	17	1,422	-77.143%
2026-05-15	3.3500	3.3500	3.3000	3.3000	+6.452%	5	1,422	-78.182%
2026-05-14	3.1500	3.1500	3.1000	3.1000	-10.145%	17	1,400	-76.774%
2026-05-12	3.5500	3.5500	3.2500	3.4500	-11.538%	117	1,383	-79.130%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-13.140%	2	1,383	-81.538%
2026-05-08	4.5000	4.5000	4.4900	4.4900	+19.733%	2	1,281	-83.964%
2026-05-07	3.7000	3.8500	3.6000	3.7500	-2.597%	19	1,283	-80.800%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-3.750%	11	1,275	-81.299%
2026-05-05	3.9500	4.1000	3.9500	4.0000	-5.660%	5	1,275	-82.000%
2026-05-01	4.1500	4.2400	4.1500	4.2400	+11.579%	31	1,291	-83.019%
2026-04-30	3.5500	3.8000	3.5500	3.8000	+2.703%	10	1,291	-81.053%
2026-04-29	3.7500	3.8000	3.7000	3.7000	-8.642%	8	1,294	-80.541%
2026-04-28	4.1000	4.1000	4.0500	4.0500	-2.644%	3	1,294	-82.222%
2026-04-27	4.1000	4.1700	4.1000	4.1600	+5.316%	32	1,294	-82.692%
2026-04-24	3.9500	4.0000	3.9500	3.9500	-5.952%	5	1,264	-81.772%
2026-04-23	3.9500	4.2000	3.9500	4.2000	-7.692%	3	1,262	-82.857%
2026-04-21	4.5500	4.5500	4.5500	4.5500	+7.059%	1	1,261	-84.176%
2026-04-20	4.0000	4.2500	4.0000	4.2500	+6.784%	2	1,261	-83.059%
2026-04-17	4.0000	4.0000	3.9800	3.9800	+21.713%	2	1,261	-81.910%
2026-04-16	3.1900	3.2700	3.1900	3.2700	+2.188%	2	1,260	-77.982%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+9.215%	1	1,259	-77.500%
2026-04-14	2.6900	2.9300	2.6900	2.9300	+35.023%	5	1,258	-75.427%
2026-04-09	2.1500	2.1700	2.1500	2.1700	-13.889%	2	1,254	-66.820%
2026-04-08	2.5200	2.5200	2.5200	2.5200	+12.000%	2	1,254	-71.429%
2026-04-06	2.0500	2.2500	2.0500	2.2500	+4.651%	8	1,252	-68.000%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+14.362%	1	1,244	-66.512%
2026-03-30	1.8800	1.8800	1.8800	1.8800	-23.265%	4	1,244	-61.702%
2026-03-25	2.3700	2.4500	2.3400	2.4500	-1.606%	806	1,240	-70.612%
2026-03-13	2.4900	2.4900	2.4900	2.4900	-22.188%	8	537	-71.084%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+1.587%	1	545	-77.500%
2026-03-09	3.0000	3.1500	3.0000	3.1500	-17.105%	37	545	-77.143%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+16.923%	1	549	-81.053%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+7.973%	1	548	-77.846%
2026-03-03	2.7300	3.0100	2.7300	3.0100	-1.311%	3	548	-76.080%
2026-03-02	3.0500	3.0500	3.0500	3.0500	-1.613%	1	546	-76.393%
2026-02-27	3.2200	3.2200	2.8800	3.1000	+55.779%	5	547	-76.774%
2026-02-12	2.0100	2.0100	1.9900	1.9900	-0.995%	2	544	-63.819%
2026-02-11	2.0100	2.0100	2.0100	2.0100	-7.798%	1	542	-64.179%
2026-02-09	2.1800	2.1800	2.1800	2.1800	-1.802%	3	541	-66.972%
2026-02-06	2.2200	2.2200	2.2100	2.2200	+16.842%	300	539	-67.568%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-18.103%	3	614	-62.105%
2026-02-03	2.9000	2.9000	2.2600	2.3200	-22.924%	302	617	-68.966%
2026-02-02	3.0100	3.0100	3.0100	3.0100	-2.273%	1	317	-76.080%
2026-01-29	3.4000	3.4000	3.0800	3.0800	-32.604%	2	316	-76.623%
2026-01-23	4.5700	4.5700	4.5700	4.5700	+26.243%	1	315	-84.245%
2026-01-22	3.6200	3.6200	3.6200	3.6200	+3.429%	20	315	-80.110%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-28.571%	22	335	-79.429%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-9.259%	1	356	-85.306%
2026-01-07	5.4000	5.4000	5.4000	5.4000	+28.571%	2	356	-86.667%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-7.692%	1	358	-82.857%
2025-12-15	4.5500	4.5500	4.5500	4.5500	+22.973%	2	357	-84.176%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+2.778%	5	355	-80.541%
2025-12-08	3.7000	3.7000	3.5700	3.6000	-15.294%	55	355	-80.000%
2025-12-05	4.2500	4.2500	4.2500	4.2500	+13.333%	1	359	-83.059%
2025-12-04	3.7500	3.7500	3.7500	3.7500	-7.178%	4	359	-80.800%
2025-12-03	4.0400	4.0400	4.0400	4.0400	+4.935%	4	359	-82.178%
2025-12-02	4.3700	4.3700	3.8500	3.8500	-7.229%	102	359	-81.299%
2025-11-21	3.9500	4.1500	3.9500	4.1500	-18.627%	4	369	-82.651%
2025-11-20	5.1500	5.3000	5.1000	5.1000	+54.545%	35	368	-85.882%
2025-11-19	3.5000	3.5000	3.3000	3.3000	-15.385%	24	363	-78.182%
2025-11-18	3.9000	3.9000	3.9000	3.9000	-0.510%	1	367	-81.538%
2025-11-17	3.9200	3.9200	3.9200	3.9200	-2.000%	3	367	-81.633%
2025-11-14	4.1200	4.1300	4.0000	4.0000	-21.569%	34	367	-82.000%
2025-11-12	5.1000	5.1000	5.1000	5.1000	0.000%	1	399	-85.882%
2025-11-11	4.9500	5.1200	4.9500	5.1000	-5.904%	64	399	-85.882%
2025-11-07	5.2000	5.4200	4.9500	5.4200	-39.441%	202	337	-86.716%
2025-10-31	8.5000	8.9700	8.5000	8.9500	+4.678%	159	335	-91.955%
2025-10-30	8.5500	8.5500	8.5500	8.5500	-17.151%	25	466	-91.579%
2025-10-27	10.4500	10.5200	10.2900	10.3200	+14.667%	193	309	-93.023%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+3.330%	1	309	-92.000%
2025-10-22	9.2000	9.2000	8.7100	8.7100	-4.913%	50	309	-91.734%
2025-10-13	9.1600	9.1600	9.1600	9.1600	-14.552%	6	262	-92.140%
2025-10-09	10.6100	10.7200	10.6100	10.7200	-0.186%	2	262	-93.284%
2025-10-08	10.3500	10.7400	10.3500	10.7400	+10.154%	126	263	-93.296%
2025-10-07	9.7500	9.7500	9.7500	9.7500	+6.441%	5	272	-92.615%
2025-10-06	9.1000	9.1600	9.0100	9.1600	+7.765%	23	272	-92.140%
2025-10-02	8.5000	8.5000	8.5000	8.5000	+21.083%	1	251	-91.529%
2025-09-30	7.7000	7.7000	7.0200	7.0200	-10.000%	4	252	-89.744%
2025-09-25	8.2000	8.2000	7.8000	7.8000	-5.455%	9	252	-90.769%
2025-09-17	8.2500	8.2500	8.2500	8.2500	+18.705%	1	245	-91.273%
2025-09-12	6.9500	6.9500	6.9500	6.9500	-2.661%	1	245	-89.640%
2025-09-10	7.1400	7.1400	7.1400	7.1400	-11.852%	1	244	-89.916%
2025-09-09	8.1000	8.1000	8.1000	8.1000	+0.248%	3	244	-91.111%
2025-09-04	8.0800	8.0800	8.0800	8.0800	-4.152%	2	244	-91.089%
2025-09-02	8.4300	8.4300	8.4300	8.4300	-15.276%	1	244	-91.459%
2025-08-29	9.9500	9.9500	9.9500	9.9500	-3.585%	1	245	-92.764%
2025-08-28	10.3200	10.3200	10.3200	10.3200	+56.364%	1	245	-93.023%
2025-08-20	6.6000	6.6000	6.6000	6.6000	-17.500%	1	245	-89.091%
2025-08-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	246	-91.000%
2025-08-12	7.7500	7.7500	7.7000	7.7000	+6.944%	2	245	-90.649%
2025-08-11	7.2000	7.2000	7.2000	7.2000	-10.000%	1	243	-90.000%
2025-08-08	11.8800	11.8800	8.0000	8.0000	-12.088%	3	244	-91.000%
2025-08-07	9.1000	9.1000	9.1000	9.1000	-20.315%	1	244	-92.088%
2025-07-25	11.4200	11.4200	11.4200	11.4200	+6.431%	2	243	-93.695%
2025-07-22	10.7300	10.7300	10.7300	10.7300	+0.280%	1	245	-93.290%
2025-07-21	10.3700	11.1800	10.3700	10.7000	+32.919%	37	245	-93.271%
2025-07-18	8.0000	8.0500	7.9000	8.0500	+2.548%	10	229	-91.056%
2025-07-17	7.5700	7.8500	7.5700	7.8500	+27.642%	5	223	-90.828%
2025-07-15	6.2300	6.2300	6.1500	6.1500	-15.172%	4	227	-88.293%
2025-07-02	7.2500	7.2500	7.2500	7.2500	+16.935%	1	229	-90.069%
2025-06-27	6.2800	6.2800	6.2000	6.2000	+5.263%	3	228	-88.387%
2025-06-25	5.8900	5.8900	5.8900	5.8900	-7.535%	2	228	-87.776%
2025-06-16	6.3700	6.3700	6.3700	6.3700	-4.211%	2	230	-88.697%
2025-06-11	6.0500	6.6500	6.0500	6.6500	+2.308%	4	232	-89.173%
2025-06-10	6.5000	6.5000	6.5000	6.5000	-9.722%	1	230	-88.923%
2025-06-09	7.2000	7.2000	7.2000	7.2000	+6.667%	2	229	-90.000%
2025-06-06	6.6000	6.7500	6.6000	6.7500	+4.328%	8	229	-89.333%
2025-06-04	7.2000	7.2000	6.4700	6.4700	-3.433%	3	233	-88.872%
2025-06-03	6.7000	6.7000	6.7000	6.7000	+10.016%	2	233	-89.254%
2025-05-30	6.0900	6.0900	6.0900	6.0900	-11.095%	2	235	-88.177%
2025-05-29	6.8500	6.8500	6.8500	6.8500	+24.545%	1	234	-89.489%
2025-05-22	5.5000	5.5000	5.5000	5.5000	+10.442%	1	233	-86.909%
2025-05-20	5.1100	5.1100	4.9800	4.9800	-0.200%	2	233	-85.542%
2025-05-16	4.8900	5.0000	4.8900	4.9900	-5.849%	36	233	-85.571%
2025-05-14	5.3000	5.3000	5.3000	5.3000	+16.484%	1	228	-86.415%
2025-05-13	4.5500	4.5500	4.5500	4.5500	+56.897%	1	228	-84.176%
2025-05-06	2.6400	2.9800	2.6400	2.9000	+10.266%	8	227	-75.172%
2025-05-05	2.4500	2.6400	2.4500	2.6300	-1.498%	6	233	-72.624%
2025-05-02	2.5000	2.6700	2.5000	2.6700	-46.600%	10	231	-73.034%
2025-04-28	5.0500	5.0500	5.0000	5.0000	+13.636%	2	230	-85.600%
2025-04-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	229	-83.636%
2025-04-21	4.2000	4.2000	3.9000	3.9000	-18.750%	4	229	-81.538%
2025-04-11	4.5000	4.8000	4.1500	4.8000	+26.316%	8	225	-85.000%
2025-04-09	3.8000	3.8000	3.8000	3.8000	-1.299%	20	224	-81.053%
2025-04-07	3.8500	3.8500	3.8500	3.8500	-3.750%	20	185	-81.299%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-20.000%	2	185	-82.000%
2025-04-03	4.5000	5.0000	4.5000	5.0000	+11.111%	75	186	-85.600%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-8.163%	2	161	-84.000%
2025-03-28	4.7700	4.9000	4.7700	4.9000	-7.547%	4	163	-85.306%
2025-03-27	5.7400	5.7400	5.3000	5.3000	-17.188%	5	163	-86.415%
2025-03-25	6.4000	6.4000	6.4000	6.4000	-5.882%	2	158	-88.750%
2025-03-24	6.8000	6.8000	6.8000	6.8000	+9.149%	1	156	-89.412%
2025-03-18	6.2300	6.2300	6.2300	6.2300	+7.045%	1	156	-88.443%
2025-03-17	5.8200	5.8200	5.8200	5.8200	+4.865%	1	155	-87.629%
2025-03-12	5.5500	5.5500	5.5500	5.5500	+3.352%	2	155	-87.027%
2025-03-11	5.3700	5.3700	5.3700	5.3700	-19.851%	1	153	-86.592%
2025-03-05	6.8500	6.8500	6.7000	6.7000	+0.752%	2	154	-89.254%
2025-03-04	6.5000	6.6500	6.4700	6.6500	-18.704%	4	152	-89.173%
2025-02-26	8.1800	8.1800	8.1800	8.1800	+5.548%	3	149	-91.198%
2025-02-25	7.2500	7.7500	7.2500	7.7500	-13.019%	5	146	-90.710%
2025-02-24	8.9100	8.9100	8.9100	8.9100	-10.000%	1	146	-91.919%
2025-02-21	12.8800	12.8800	9.9000	9.9000	-43.654%	52	146	-92.727%
2025-02-20	17.5700	17.5700	17.5700	17.5700	+0.114%	7	146	-95.902%
2025-02-19	17.6300	17.6300	17.5500	17.5500	-5.135%	4	146	-95.897%
2025-02-10	18.5000	18.5000	18.5000	18.5000	-0.377%	14	143	-96.108%
2025-02-07	19.5200	19.6600	18.5700	18.5700	-0.748%	24	129	-96.123%
2025-02-06	19.0500	19.0600	18.7100	18.7100	-7.100%	9	132	-96.152%
2025-02-04	20.1400	20.1400	20.0600	20.1400	-0.837%	3	132	-96.425%
2025-02-03	20.3100	20.3100	20.3100	20.3100	-12.419%	3	132	-96.455%
2025-01-30	23.1900	23.1900	23.1900	23.1900	+6.866%	3	130	-96.895%
2025-01-29	21.7700	21.7900	21.7000	21.7000	0.000%	3	130	-96.682%

.dark-mode .YJ7yqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJ7yqn{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C105XYZ Jan 15 2027 105.00 Call (XYZ270115C00105000)option OPRA

XYZ20270115C105
XYZ Jan 15 2027 105.00 Call (XYZ270115C00105000)
option OPRA