Dark

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

EOD

Aug 5, 2026

5.12+15.056%(+0.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.3300	5.3300	5.1200	5.1200	+15.056%	5	1,717	0.000%
2026-08-04	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,717	+15.056%
2026-08-03	4.0000	4.1000	4.0000	4.1000	+3.797%	2	1,716	+24.878%
2026-07-31	3.8500	3.9500	3.7000	3.9500	-9.195%	85	1,715	+29.620%
2026-07-30	4.3000	4.3500	4.3000	4.3500	-13.000%	47	1,639	+17.701%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+9.890%	5	1,639	+2.400%
2026-07-28	4.6700	4.6700	4.5500	4.5500	+11.520%	5	1,639	+12.527%
2026-07-27	3.9000	4.1000	3.9000	4.0800	+5.426%	17	1,637	+25.490%
2026-07-22	3.8700	3.8700	3.8700	3.8700	-11.034%	1	1,639	+32.300%
2026-07-20	3.7000	4.3500	3.7000	4.3500	-8.996%	126	1,640	+17.701%
2026-07-15	3.6500	5.4000	3.6500	4.7800	+12.471%	7	1,519	+7.113%
2026-07-14	4.2500	4.2500	4.2500	4.2500	+10.390%	1	1,518	+20.471%
2026-07-13	3.6000	3.8500	3.5300	3.8500	+1.316%	11	1,517	+32.987%
2026-07-10	4.0500	4.0500	3.7000	3.8000	+2.981%	10	1,511	+34.737%
2026-07-09	3.6900	3.6900	3.6900	3.6900	+6.034%	1	1,503	+38.753%
2026-07-08	3.2500	3.4800	3.2500	3.4800	-19.630%	5	1,504	+47.126%
2026-07-07	4.3300	4.3300	4.3300	4.3300	+1.882%	1	1,505	+18.245%
2026-07-02	4.7600	4.8200	4.1000	4.2500	+3.659%	8	1,502	+20.471%
2026-07-01	3.8500	4.1000	3.8500	4.1000	+11.717%	2	1,502	+24.878%
2026-06-30	3.6700	3.6700	3.6700	3.6700	-13.647%	1	1,500	+39.510%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+15.176%	1	1,501	+20.471%
2026-06-26	3.6900	3.6900	3.6900	3.6900	+6.957%	1	1,500	+38.753%
2026-06-25	3.4000	3.4500	3.4000	3.4500	-5.479%	6	1,500	+48.406%
2026-06-18	3.2000	3.6500	3.2000	3.6500	-7.595%	4	1,496	+40.274%
2026-06-17	3.7000	3.9500	3.7000	3.9500	+1.282%	11	1,496	+29.620%
2026-06-16	3.8000	4.0000	3.7700	3.9000	+2.632%	40	1,496	+31.282%
2026-06-15	3.2900	3.8000	3.2900	3.8000	+40.221%	4	1,471	+34.737%
2026-06-12	2.7100	2.7100	2.7100	2.7100	+23.182%	1	1,471	+88.930%
2026-06-11	2.2000	2.2000	2.2000	2.2000	-16.981%	1	1,471	+132.727%
2026-06-10	2.5500	2.6500	2.5500	2.6500	-21.131%	4	1,471	+93.208%
2026-06-04	3.3600	3.3600	3.3600	3.3600	+1.818%	1	1,471	+52.381%
2026-06-03	3.7500	3.7500	3.2800	3.3000	-21.429%	3	1,472	+55.152%
2026-06-02	4.2500	4.2500	4.2000	4.2000	-6.667%	2	1,469	+21.905%
2026-06-01	4.0000	4.5000	4.0000	4.5000	+9.756%	2	1,468	+13.778%
2026-05-29	4.1000	4.2000	4.1000	4.1000	+7.895%	27	1,467	+24.878%
2026-05-28	3.2000	3.8000	3.2000	3.8000	+18.750%	11	1,447	+34.737%
2026-05-27	3.1500	3.2500	3.1500	3.2000	+18.519%	5	1,436	+60.000%
2026-05-26	2.4400	2.7000	2.4400	2.7000	+7.143%	9	1,432	+89.630%
2026-05-22	2.6100	2.6100	2.5200	2.5200	-13.699%	5	1,430	+103.175%
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	+52.836%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,422	+60.000%
2026-05-18	3.3000	3.3500	3.1500	3.1500	-4.545%	17	1,422	+62.540%
2026-05-15	3.3500	3.3500	3.3000	3.3000	+6.452%	5	1,422	+55.152%
2026-05-14	3.1500	3.1500	3.1000	3.1000	-10.145%	17	1,400	+65.161%
2026-05-12	3.5500	3.5500	3.2500	3.4500	-11.538%	117	1,383	+48.406%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-13.140%	2	1,383	+31.282%
2026-05-08	4.5000	4.5000	4.4900	4.4900	+19.733%	2	1,281	+14.031%
2026-05-07	3.7000	3.8500	3.6000	3.7500	-2.597%	19	1,283	+36.533%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-3.750%	11	1,275	+32.987%
2026-05-05	3.9500	4.1000	3.9500	4.0000	-5.660%	5	1,275	+28.000%
2026-05-01	4.1500	4.2400	4.1500	4.2400	+11.579%	31	1,291	+20.755%
2026-04-30	3.5500	3.8000	3.5500	3.8000	+2.703%	10	1,291	+34.737%
2026-04-29	3.7500	3.8000	3.7000	3.7000	-8.642%	8	1,294	+38.378%
2026-04-28	4.1000	4.1000	4.0500	4.0500	-2.644%	3	1,294	+26.420%
2026-04-27	4.1000	4.1700	4.1000	4.1600	+5.316%	32	1,294	+23.077%
2026-04-24	3.9500	4.0000	3.9500	3.9500	-5.952%	5	1,264	+29.620%
2026-04-23	3.9500	4.2000	3.9500	4.2000	-7.692%	3	1,262	+21.905%
2026-04-21	4.5500	4.5500	4.5500	4.5500	+7.059%	1	1,261	+12.527%
2026-04-20	4.0000	4.2500	4.0000	4.2500	+6.784%	2	1,261	+20.471%
2026-04-17	4.0000	4.0000	3.9800	3.9800	+21.713%	2	1,261	+28.643%
2026-04-16	3.1900	3.2700	3.1900	3.2700	+2.188%	2	1,260	+56.575%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+9.215%	1	1,259	+60.000%
2026-04-14	2.6900	2.9300	2.6900	2.9300	+35.023%	5	1,258	+74.744%
2026-04-09	2.1500	2.1700	2.1500	2.1700	-13.889%	2	1,254	+135.945%
2026-04-08	2.5200	2.5200	2.5200	2.5200	+12.000%	2	1,254	+103.175%
2026-04-06	2.0500	2.2500	2.0500	2.2500	+4.651%	8	1,252	+127.556%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+14.362%	1	1,244	+138.140%
2026-03-30	1.8800	1.8800	1.8800	1.8800	-23.265%	4	1,244	+172.340%
2026-03-25	2.3700	2.4500	2.3400	2.4500	-1.606%	806	1,240	+108.980%
2026-03-13	2.4900	2.4900	2.4900	2.4900	-22.188%	8	537	+105.622%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+1.587%	1	545	+60.000%
2026-03-09	3.0000	3.1500	3.0000	3.1500	-17.105%	37	545	+62.540%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+16.923%	1	549	+34.737%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+7.973%	1	548	+57.538%
2026-03-03	2.7300	3.0100	2.7300	3.0100	-1.311%	3	548	+70.100%
2026-03-02	3.0500	3.0500	3.0500	3.0500	-1.613%	1	546	+67.869%
2026-02-27	3.2200	3.2200	2.8800	3.1000	+55.779%	5	547	+65.161%
2026-02-12	2.0100	2.0100	1.9900	1.9900	-0.995%	2	544	+157.286%
2026-02-11	2.0100	2.0100	2.0100	2.0100	-7.798%	1	542	+154.726%
2026-02-09	2.1800	2.1800	2.1800	2.1800	-1.802%	3	541	+134.862%
2026-02-06	2.2200	2.2200	2.2100	2.2200	+16.842%	300	539	+130.631%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-18.103%	3	614	+169.474%
2026-02-03	2.9000	2.9000	2.2600	2.3200	-22.924%	302	617	+120.690%
2026-02-02	3.0100	3.0100	3.0100	3.0100	-2.273%	1	317	+70.100%
2026-01-29	3.4000	3.4000	3.0800	3.0800	-32.604%	2	316	+66.234%
2026-01-23	4.5700	4.5700	4.5700	4.5700	+26.243%	1	315	+12.035%
2026-01-22	3.6200	3.6200	3.6200	3.6200	+3.429%	20	315	+41.436%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-28.571%	22	335	+46.286%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-9.259%	1	356	+4.490%
2026-01-07	5.4000	5.4000	5.4000	5.4000	+28.571%	2	356	-5.185%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-7.692%	1	358	+21.905%
2025-12-15	4.5500	4.5500	4.5500	4.5500	+22.973%	2	357	+12.527%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+2.778%	5	355	+38.378%
2025-12-08	3.7000	3.7000	3.5700	3.6000	-15.294%	55	355	+42.222%
2025-12-05	4.2500	4.2500	4.2500	4.2500	+13.333%	1	359	+20.471%
2025-12-04	3.7500	3.7500	3.7500	3.7500	-7.178%	4	359	+36.533%
2025-12-03	4.0400	4.0400	4.0400	4.0400	+4.935%	4	359	+26.733%
2025-12-02	4.3700	4.3700	3.8500	3.8500	-7.229%	102	359	+32.987%
2025-11-21	3.9500	4.1500	3.9500	4.1500	-18.627%	4	369	+23.373%
2025-11-20	5.1500	5.3000	5.1000	5.1000	+54.545%	35	368	+0.392%
2025-11-19	3.5000	3.5000	3.3000	3.3000	-15.385%	24	363	+55.152%
2025-11-18	3.9000	3.9000	3.9000	3.9000	-0.510%	1	367	+31.282%
2025-11-17	3.9200	3.9200	3.9200	3.9200	-2.000%	3	367	+30.612%
2025-11-14	4.1200	4.1300	4.0000	4.0000	-21.569%	34	367	+28.000%
2025-11-12	5.1000	5.1000	5.1000	5.1000	0.000%	1	399	+0.392%
2025-11-11	4.9500	5.1200	4.9500	5.1000	-5.904%	64	399	+0.392%
2025-11-07	5.2000	5.4200	4.9500	5.4200	-39.441%	202	337	-5.535%
2025-10-31	8.5000	8.9700	8.5000	8.9500	+4.678%	159	335	-42.793%
2025-10-30	8.5500	8.5500	8.5500	8.5500	-17.151%	25	466	-40.117%
2025-10-27	10.4500	10.5200	10.2900	10.3200	+14.667%	193	309	-50.388%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+3.330%	1	309	-43.111%
2025-10-22	9.2000	9.2000	8.7100	8.7100	-4.913%	50	309	-41.217%
2025-10-13	9.1600	9.1600	9.1600	9.1600	-14.552%	6	262	-44.105%
2025-10-09	10.6100	10.7200	10.6100	10.7200	-0.186%	2	262	-52.239%
2025-10-08	10.3500	10.7400	10.3500	10.7400	+10.154%	126	263	-52.328%
2025-10-07	9.7500	9.7500	9.7500	9.7500	+6.441%	5	272	-47.487%
2025-10-06	9.1000	9.1600	9.0100	9.1600	+7.765%	23	272	-44.105%
2025-10-02	8.5000	8.5000	8.5000	8.5000	+21.083%	1	251	-39.765%
2025-09-30	7.7000	7.7000	7.0200	7.0200	-10.000%	4	252	-27.066%
2025-09-25	8.2000	8.2000	7.8000	7.8000	-5.455%	9	252	-34.359%
2025-09-17	8.2500	8.2500	8.2500	8.2500	+18.705%	1	245	-37.939%
2025-09-12	6.9500	6.9500	6.9500	6.9500	-2.661%	1	245	-26.331%
2025-09-10	7.1400	7.1400	7.1400	7.1400	-11.852%	1	244	-28.291%
2025-09-09	8.1000	8.1000	8.1000	8.1000	+0.248%	3	244	-36.790%
2025-09-04	8.0800	8.0800	8.0800	8.0800	-4.152%	2	244	-36.634%
2025-09-02	8.4300	8.4300	8.4300	8.4300	-15.276%	1	244	-39.265%
2025-08-29	9.9500	9.9500	9.9500	9.9500	-3.585%	1	245	-48.543%
2025-08-28	10.3200	10.3200	10.3200	10.3200	+56.364%	1	245	-50.388%
2025-08-20	6.6000	6.6000	6.6000	6.6000	-17.500%	1	245	-22.424%
2025-08-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	246	-36.000%
2025-08-12	7.7500	7.7500	7.7000	7.7000	+6.944%	2	245	-33.506%
2025-08-11	7.2000	7.2000	7.2000	7.2000	-10.000%	1	243	-28.889%
2025-08-08	11.8800	11.8800	8.0000	8.0000	-12.088%	3	244	-36.000%
2025-08-07	9.1000	9.1000	9.1000	9.1000	-20.315%	1	244	-43.736%
2025-07-25	11.4200	11.4200	11.4200	11.4200	+6.431%	2	243	-55.166%
2025-07-22	10.7300	10.7300	10.7300	10.7300	+0.280%	1	245	-52.283%
2025-07-21	10.3700	11.1800	10.3700	10.7000	+32.919%	37	245	-52.150%
2025-07-18	8.0000	8.0500	7.9000	8.0500	+2.548%	10	229	-36.398%
2025-07-17	7.5700	7.8500	7.5700	7.8500	+27.642%	5	223	-34.777%
2025-07-15	6.2300	6.2300	6.1500	6.1500	-15.172%	4	227	-16.748%
2025-07-02	7.2500	7.2500	7.2500	7.2500	+16.935%	1	229	-29.379%
2025-06-27	6.2800	6.2800	6.2000	6.2000	+5.263%	3	228	-17.419%
2025-06-25	5.8900	5.8900	5.8900	5.8900	-7.535%	2	228	-13.073%
2025-06-16	6.3700	6.3700	6.3700	6.3700	-4.211%	2	230	-19.623%
2025-06-11	6.0500	6.6500	6.0500	6.6500	+2.308%	4	232	-23.008%
2025-06-10	6.5000	6.5000	6.5000	6.5000	-9.722%	1	230	-21.231%
2025-06-09	7.2000	7.2000	7.2000	7.2000	+6.667%	2	229	-28.889%
2025-06-06	6.6000	6.7500	6.6000	6.7500	+4.328%	8	229	-24.148%
2025-06-04	7.2000	7.2000	6.4700	6.4700	-3.433%	3	233	-20.866%
2025-06-03	6.7000	6.7000	6.7000	6.7000	+10.016%	2	233	-23.582%
2025-05-30	6.0900	6.0900	6.0900	6.0900	-11.095%	2	235	-15.928%
2025-05-29	6.8500	6.8500	6.8500	6.8500	+24.545%	1	234	-25.255%
2025-05-22	5.5000	5.5000	5.5000	5.5000	+10.442%	1	233	-6.909%
2025-05-20	5.1100	5.1100	4.9800	4.9800	-0.200%	2	233	+2.811%
2025-05-16	4.8900	5.0000	4.8900	4.9900	-5.849%	36	233	+2.605%
2025-05-14	5.3000	5.3000	5.3000	5.3000	+16.484%	1	228	-3.396%
2025-05-13	4.5500	4.5500	4.5500	4.5500	+56.897%	1	228	+12.527%
2025-05-06	2.6400	2.9800	2.6400	2.9000	+10.266%	8	227	+76.552%
2025-05-05	2.4500	2.6400	2.4500	2.6300	-1.498%	6	233	+94.677%
2025-05-02	2.5000	2.6700	2.5000	2.6700	-46.600%	10	231	+91.760%
2025-04-28	5.0500	5.0500	5.0000	5.0000	+13.636%	2	230	+2.400%
2025-04-22	4.4000	4.4000	4.4000	4.4000	+12.821%	1	229	+16.364%
2025-04-21	4.2000	4.2000	3.9000	3.9000	-18.750%	4	229	+31.282%
2025-04-11	4.5000	4.8000	4.1500	4.8000	+26.316%	8	225	+6.667%
2025-04-09	3.8000	3.8000	3.8000	3.8000	-1.299%	20	224	+34.737%
2025-04-07	3.8500	3.8500	3.8500	3.8500	-3.750%	20	185	+32.987%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-20.000%	2	185	+28.000%
2025-04-03	4.5000	5.0000	4.5000	5.0000	+11.111%	75	186	+2.400%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-8.163%	2	161	+13.778%
2025-03-28	4.7700	4.9000	4.7700	4.9000	-7.547%	4	163	+4.490%
2025-03-27	5.7400	5.7400	5.3000	5.3000	-17.188%	5	163	-3.396%
2025-03-25	6.4000	6.4000	6.4000	6.4000	-5.882%	2	158	-20.000%
2025-03-24	6.8000	6.8000	6.8000	6.8000	+9.149%	1	156	-24.706%
2025-03-18	6.2300	6.2300	6.2300	6.2300	+7.045%	1	156	-17.817%
2025-03-17	5.8200	5.8200	5.8200	5.8200	+4.865%	1	155	-12.027%
2025-03-12	5.5500	5.5500	5.5500	5.5500	+3.352%	2	155	-7.748%
2025-03-11	5.3700	5.3700	5.3700	5.3700	-19.851%	1	153	-4.655%
2025-03-05	6.8500	6.8500	6.7000	6.7000	+0.752%	2	154	-23.582%
2025-03-04	6.5000	6.6500	6.4700	6.6500	-18.704%	4	152	-23.008%
2025-02-26	8.1800	8.1800	8.1800	8.1800	+5.548%	3	149	-37.408%
2025-02-25	7.2500	7.7500	7.2500	7.7500	-13.019%	5	146	-33.935%
2025-02-24	8.9100	8.9100	8.9100	8.9100	-10.000%	1	146	-42.536%
2025-02-21	12.8800	12.8800	9.9000	9.9000	-43.654%	52	146	-48.283%
2025-02-20	17.5700	17.5700	17.5700	17.5700	+0.114%	7	146	-70.859%
2025-02-19	17.6300	17.6300	17.5500	17.5500	-5.135%	4	146	-70.826%
2025-02-10	18.5000	18.5000	18.5000	18.5000	-0.377%	14	143	-72.324%
2025-02-07	19.5200	19.6600	18.5700	18.5700	-0.748%	24	129	-72.429%
2025-02-06	19.0500	19.0600	18.7100	18.7100	-7.100%	9	132	-72.635%
2025-02-04	20.1400	20.1400	20.0600	20.1400	-0.837%	3	132	-74.578%
2025-02-03	20.3100	20.3100	20.3100	20.3100	-12.419%	3	132	-74.791%
2025-01-30	23.1900	23.1900	23.1900	23.1900	+6.866%	3	130	-77.922%
2025-01-29	21.7700	21.7900	21.7000	21.7000	0.000%	3	130	-76.406%

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