Dark

XYZ20270115C110
XYZ Jan 15 2027 110.00 Call (XYZ270115C00110000)
option OPRA

EOD

Aug 5, 2026

3.75-6.250%(-0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0500	4.0500	3.7500	3.7500	-6.250%	17	2,375	0.000%
2026-08-04	3.4500	4.0000	3.4500	4.0000	+23.077%	7	2,360	-6.250%
2026-08-03	3.2000	3.2500	3.2000	3.2500	+3.834%	2	2,362	+15.385%
2026-07-31	3.0200	3.1400	3.0000	3.1300	-10.571%	4	2,361	+19.808%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,361	+7.143%
2026-07-28	3.4500	3.6000	3.4500	3.6000	+5.263%	127	2,361	+4.167%
2026-07-27	3.0000	3.4200	2.9000	3.4200	+20.000%	8	2,461	+9.649%
2026-07-24	2.8500	2.8500	2.8500	2.8500	+2.888%	100	2,457	+31.579%
2026-07-22	3.0700	3.0700	2.7700	2.7700	-28.974%	3	2,557	+35.379%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-2.500%	2	2,556	-3.846%
2026-07-15	3.5500	4.3500	3.5500	4.0000	+17.647%	216	2,556	-6.250%
2026-07-14	3.5000	3.5000	3.4000	3.4000	+17.241%	3	2,359	+10.294%
2026-07-13	2.8800	2.9000	2.8800	2.9000	-4.918%	3	2,358	+29.310%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+5.172%	1	2,359	+22.951%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+3.571%	2	2,358	+29.310%
2026-07-08	2.7200	2.8000	2.7200	2.8000	-21.127%	4	2,360	+33.929%
2026-07-06	3.3000	3.5500	3.2000	3.5500	-0.560%	3	2,360	+5.634%
2026-07-02	3.8000	4.0000	3.5700	3.5700	+9.846%	6	2,363	+5.042%
2026-07-01	3.1500	3.3000	3.1500	3.2500	+4.839%	18	2,363	+15.385%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-3.125%	2	2,359	+20.968%
2026-06-26	3.2900	3.2900	3.2000	3.2000	0.000%	2	2,358	+17.188%
2026-06-25	2.7600	3.2000	2.7600	3.2000	-3.030%	13	2,358	+17.188%
2026-06-24	2.7500	3.3000	2.7500	3.3000	+41.026%	25	2,357	+13.636%
2026-06-23	2.3400	2.3400	2.3400	2.3400	-6.400%	1	2,365	+60.256%
2026-06-22	2.8000	2.8000	2.5000	2.5000	-11.348%	24	2,366	+50.000%
2026-06-18	2.8000	2.8200	2.8000	2.8200	-11.875%	5	2,365	+32.979%
2026-06-17	3.1000	3.2000	3.0500	3.2000	+3.226%	6	2,365	+17.188%
2026-06-16	3.1000	3.3000	3.1000	3.1000	+3.333%	10	2,365	+20.968%
2026-06-15	3.1000	3.1000	2.8700	3.0000	+52.284%	168	2,276	+25.000%
2026-06-11	1.9700	1.9700	1.9700	1.9700	-13.596%	1	2,276	+90.355%
2026-06-10	2.2800	2.2800	2.2800	2.2800	+1.786%	9	2,276	+64.474%
2026-06-05	2.3000	2.3000	2.2400	2.2400	-20.000%	13	2,285	+67.411%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+9.804%	1	2,285	+33.929%
2026-06-03	2.5500	2.5500	2.5500	2.5500	-35.443%	100	2,285	+47.059%
2026-06-01	3.7500	3.9500	3.5000	3.9500	+14.826%	5	2,285	-5.063%
2026-05-29	3.4000	3.6500	3.3500	3.4400	+6.832%	19	2,282	+9.012%
2026-05-28	3.2000	3.2200	3.2000	3.2200	+25.781%	16	2,279	+16.460%
2026-05-27	2.6400	2.6400	2.5600	2.5600	+21.905%	3	2,279	+46.484%
2026-05-22	2.1000	2.1100	2.0100	2.1000	-11.392%	46	2,277	+78.571%
2026-05-21	2.4200	2.4200	2.3700	2.3700	-8.846%	6	2,279	+58.228%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-3.704%	1	2,279	+44.231%
2026-05-14	2.5400	2.7000	2.5400	2.7000	+14.894%	3	2,272	+38.889%
2026-05-13	2.4700	2.6000	2.3500	2.3500	-16.961%	19	2,270	+59.574%
2026-05-12	3.0000	3.0000	2.8300	2.8300	-10.159%	22	2,270	+32.509%
2026-05-11	3.5000	3.5000	3.1500	3.1500	-22.604%	93	2,270	+19.048%
2026-05-08	3.6000	4.0700	3.6000	4.0700	+38.435%	32	2,257	-7.862%
2026-05-07	3.2500	3.2500	2.9400	2.9400	+8.088%	74	2,258	+27.551%
2026-05-06	3.2000	3.2000	2.7200	2.7200	-17.576%	78	2,215	+37.868%
2026-05-05	3.1300	3.3500	3.1300	3.3000	-3.509%	18	2,218	+13.636%
2026-05-04	3.4000	3.6000	3.4000	3.4200	-3.662%	19	2,215	+9.649%
2026-05-01	3.5000	3.5500	3.5000	3.5500	+14.516%	9	2,209	+5.634%
2026-04-29	3.0500	3.1500	3.0500	3.1000	-8.824%	9	2,209	+20.968%
2026-04-28	3.4500	3.4500	3.4000	3.4000	-5.556%	4	2,200	+10.294%
2026-04-27	3.6200	3.6200	3.4000	3.6000	+1.695%	21	2,200	+4.167%
2026-04-24	3.3000	3.5400	3.3000	3.5400	+10.625%	13	2,209	+5.932%
2026-04-23	3.1500	3.4500	3.1500	3.2000	-12.329%	1,977	2,207	+17.188%
2026-04-22	3.6500	3.7500	3.6100	3.6500	+7.353%	49	440	+2.740%
2026-04-21	3.6000	4.0500	3.3600	3.4000	-7.609%	41	398	+10.294%
2026-04-20	3.4300	3.6800	3.4300	3.6800	+11.854%	2	384	+1.902%
2026-04-17	2.9900	3.3500	2.9900	3.2900	+26.538%	31	384	+13.982%
2026-04-15	2.5500	2.6000	2.5500	2.6000	+16.592%	102	391	+44.231%
2026-04-14	2.2100	2.2300	2.2100	2.2300	+28.902%	12	291	+68.161%
2026-04-01	1.8500	1.8500	1.7300	1.7300	-6.486%	6	291	+116.763%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-7.960%	2	295	+102.703%
2026-03-17	2.0100	2.0100	2.0100	2.0100	-2.899%	2	295	+86.567%
2026-03-16	2.0700	2.0700	2.0700	2.0700	-21.293%	1	293	+81.159%
2026-03-13	2.6300	2.6300	2.6300	2.6300	+10.504%	1	292	+42.586%
2026-03-12	2.3800	2.3800	2.3800	2.3800	-23.226%	1	292	+57.563%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+34.783%	10	293	+20.968%
2026-03-03	2.3000	2.3000	2.3000	2.3000	0.000%	1	283	+63.043%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-0.862%	1	284	+63.043%
2026-02-27	2.7200	2.8000	2.3200	2.3200	+71.852%	14	284	+61.638%
2026-02-25	1.3500	1.3500	1.3500	1.3500	0.000%	7	269	+177.778%
2026-02-24	1.3500	1.3500	1.3500	1.3500	-18.182%	3	269	+177.778%
2026-02-18	1.6500	1.6500	1.6500	1.6500	+13.014%	2	269	+127.273%
2026-02-17	1.4600	1.4600	1.4600	1.4600	+5.797%	1	269	+156.849%
2026-02-13	1.3800	1.3800	1.3800	1.3800	+11.290%	20	286	+171.739%
2026-02-12	1.2400	1.2400	1.2400	1.2400	-37.688%	1	286	+202.419%
2026-02-09	1.9900	1.9900	1.9900	1.9900	+6.417%	1	287	+88.442%
2026-02-06	1.8900	1.8900	1.8600	1.8700	+10.000%	32	288	+100.535%
2026-02-05	1.7000	1.7000	1.7000	1.7000	-24.444%	4	288	+120.588%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+10.837%	1	288	+66.667%
2026-02-03	2.1000	2.1000	2.0000	2.0300	-18.800%	38	288	+84.729%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-16.667%	2	260	+50.000%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-10.448%	1	259	+25.000%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+2.761%	3	258	+11.940%
2026-01-22	3.1300	3.2600	3.1300	3.2600	-0.610%	4	258	+15.031%
2026-01-16	3.4000	3.4000	3.2800	3.2800	+4.127%	2	256	+14.329%
2026-01-15	3.1500	3.1500	3.1500	3.1500	-15.094%	10	256	+19.048%
2026-01-13	3.8000	3.8000	3.6700	3.7100	-16.816%	3	265	+1.078%
2026-01-12	4.2500	4.4600	4.2500	4.4600	-10.800%	21	262	-15.919%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+18.483%	1	261	-25.000%
2026-01-05	4.2200	4.2200	4.2200	4.2200	+25.970%	1	242	-11.137%
2025-12-31	3.4500	3.4500	3.3500	3.3500	-4.286%	21	242	+11.940%
2025-12-26	3.5300	3.5300	3.5000	3.5000	-5.405%	3	242	+7.143%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-2.632%	1	245	+1.351%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+11.765%	4	245	-1.316%
2025-12-11	3.4000	3.4000	3.4000	3.4000	+1.493%	5	249	+10.294%
2025-12-10	3.3500	3.3500	3.3500	3.3500	+19.643%	1	249	+11.940%
2025-12-04	2.8000	2.8000	2.8000	2.8000	-16.418%	2	249	+33.929%
2025-12-02	3.3500	3.3500	3.3000	3.3500	-20.238%	3	251	+11.940%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+18.310%	1	250	-10.714%
2025-11-24	3.5500	3.5500	3.5500	3.5500	+3.801%	2	250	+5.634%
2025-11-21	3.4200	3.4200	3.4200	3.4200	-14.500%	2	250	+9.649%
2025-11-20	4.5500	5.2500	4.0000	4.0000	-23.810%	5	250	-6.250%
2025-11-19	3.1000	5.2500	3.0700	5.2500	+72.697%	23	248	-28.571%
2025-11-18	3.0400	3.0400	3.0400	3.0400	-1.935%	1	270	+23.355%
2025-11-17	3.3000	3.3000	3.1000	3.1000	-11.932%	45	269	+20.968%
2025-11-14	3.5200	3.5200	3.5200	3.5200	-22.637%	3	246	+6.534%
2025-11-07	4.4000	4.5500	4.1000	4.5500	-42.186%	6	246	-17.582%
2025-10-31	7.7600	7.8700	7.7600	7.8700	+8.402%	6	246	-52.351%
2025-10-30	7.2600	7.2600	7.2600	7.2600	-20.656%	1	247	-48.347%
2025-10-27	9.2600	9.2600	9.1500	9.1500	+3.041%	6	246	-59.016%
2025-10-24	8.8800	8.8800	8.8800	8.8800	+16.078%	4	246	-57.770%
2025-10-22	7.7000	7.7500	7.6000	7.6500	+2.685%	23	250	-50.980%
2025-10-10	7.4500	7.4500	7.4500	7.4500	-22.718%	1	267	-49.664%
2025-10-08	9.3000	9.6400	9.2800	9.6400	+24.227%	6	268	-61.100%
2025-10-03	7.7600	7.7600	7.7600	7.7600	+4.161%	1	270	-51.675%
2025-10-02	6.9000	7.4500	6.9000	7.4500	+17.323%	2	270	-49.664%
2025-10-01	6.3500	6.3500	6.3500	6.3500	+3.252%	1	271	-40.945%
2025-09-30	6.8000	6.8000	6.1500	6.1500	-13.380%	2	271	-39.024%
2025-09-29	7.1500	7.1500	7.1000	7.1000	-0.699%	2	271	-47.183%
2025-09-17	7.1500	7.1500	7.1500	7.1500	+7.843%	1	271	-47.552%
2025-09-16	6.6300	6.6300	6.6300	6.6300	+4.739%	9	272	-43.439%
2025-09-15	6.3300	6.3300	6.3300	6.3300	-1.094%	3	277	-40.758%
2025-09-11	6.4000	6.4000	6.4000	6.4000	-0.775%	10	277	-41.406%
2025-09-05	6.2500	6.4500	6.2500	6.4500	-1.527%	8	267	-41.860%
2025-09-04	6.6500	6.6500	6.5500	6.5500	-7.092%	2	261	-42.748%
2025-09-03	7.0500	7.0500	7.0500	7.0500	-16.568%	1	259	-46.809%
2025-08-29	9.4500	9.4500	8.4500	8.4500	-6.111%	21	239	-55.621%
2025-08-28	9.0000	9.0000	9.0000	9.0000	+3.926%	1	239	-58.333%
2025-08-27	8.5000	8.6600	8.5000	8.6600	+4.589%	8	239	-56.697%
2025-08-25	8.2700	8.2800	8.2700	8.2800	+4.810%	3	247	-54.710%
2025-08-22	7.9000	7.9000	7.9000	7.9000	+25.596%	5	247	-52.532%
2025-08-21	6.2900	6.2900	6.2900	6.2900	-4.407%	9	243	-40.382%
2025-08-19	6.5800	6.5800	6.5800	6.5800	-7.324%	1	243	-43.009%
2025-08-13	7.1000	7.1000	7.1000	7.1000	-11.250%	1	243	-47.183%
2025-08-08	9.4700	9.4700	8.0000	8.0000	+6.667%	4	243	-53.125%
2025-08-05	7.2500	7.5000	7.2500	7.5000	+1.351%	2	240	-50.000%
2025-08-01	7.4000	7.4000	7.4000	7.4000	-18.681%	1	241	-49.324%
2025-07-30	9.1000	9.1000	9.1000	9.1000	+2.247%	1	241	-58.791%
2025-07-29	9.4300	9.4300	8.8000	8.9000	-11.000%	8	243	-57.865%
2025-07-24	10.0000	10.0000	10.0000	10.0000	+3.093%	1	244	-62.500%
2025-07-23	9.6000	9.7000	9.6000	9.7000	-2.020%	2	245	-61.340%
2025-07-22	10.0000	10.0000	9.9000	9.9000	+7.609%	2	244	-62.121%
2025-07-21	9.8000	9.8000	9.2000	9.2000	+47.200%	6	243	-59.239%
2025-07-17	6.2500	6.2500	6.2500	6.2500	+3.648%	1	239	-40.000%
2025-07-14	6.0300	6.0300	6.0300	6.0300	+2.030%	1	239	-37.811%
2025-07-08	5.9100	5.9100	5.9100	5.9100	-8.372%	2	239	-36.548%
2025-07-07	6.4500	6.4500	6.4500	6.4500	-2.273%	1	239	-41.860%
2025-07-02	6.6000	6.6000	6.6000	6.6000	+11.864%	1	239	-43.182%
2025-07-01	5.9000	5.9000	5.9000	5.9000	0.000%	1	240	-36.441%
2025-06-30	5.9900	5.9900	5.9000	5.9000	-6.646%	2	241	-36.441%
2025-06-27	6.3200	6.3200	6.3200	6.3200	+24.409%	1	241	-40.665%
2025-06-26	5.0800	5.0800	5.0800	5.0800	-2.308%	11	240	-26.181%
2025-06-16	5.2500	5.2500	5.1900	5.2000	-11.864%	12	246	-27.885%
2025-06-11	5.9000	5.9000	5.9000	5.9000	+2.609%	3	255	-36.441%
2025-06-10	5.7500	5.7500	5.7500	5.7500	-8.000%	1	255	-34.783%
2025-06-09	6.2500	6.2500	6.2500	6.2500	+3.306%	1	254	-40.000%
2025-06-06	6.0500	6.0500	6.0500	6.0500	+3.419%	40	254	-38.017%
2025-06-05	5.8500	5.8500	5.8500	5.8500	+0.862%	15	254	-35.897%
2025-06-03	5.5000	5.8000	5.5000	5.8000	-0.855%	7	256	-35.345%
2025-05-29	5.8500	5.8500	5.8500	5.8500	+2.632%	16	259	-35.897%
2025-05-28	5.7000	5.7000	5.7000	5.7000	-1.724%	2	275	-34.211%
2025-05-27	5.8000	5.8000	5.8000	5.8000	+33.949%	2	277	-35.345%
2025-05-20	4.4600	4.4600	4.3300	4.3300	-0.460%	4	277	-13.395%
2025-05-16	4.3500	4.3500	4.3500	4.3500	+20.833%	32	277	-13.793%
2025-05-12	3.6000	3.6000	3.6000	3.6000	+23.711%	40	261	+4.167%
2025-05-09	3.0000	3.0000	2.9100	2.9100	+15.936%	56	301	+28.866%
2025-05-06	2.6900	2.6900	2.4300	2.5100	+19.524%	155	326	+49.402%
2025-05-05	2.2500	2.2500	2.1000	2.1000	-8.696%	41	319	+78.571%
2025-05-02	2.1000	2.4700	2.0400	2.3000	-52.083%	126	278	+63.043%
2025-05-01	4.6800	4.8000	4.6800	4.8000	-2.041%	11	233	-21.875%
2025-04-29	4.8000	4.9000	4.8000	4.9000	+26.289%	2	232	-23.469%
2025-04-23	3.8800	3.8800	3.8800	3.8800	-0.513%	2	231	-3.351%
2025-04-22	3.7000	3.9000	3.7000	3.9000	+14.370%	8	229	-3.846%
2025-04-21	3.0500	3.4100	3.0500	3.4100	-6.575%	5	229	+9.971%
2025-04-17	3.8900	3.8900	3.5500	3.6500	-10.976%	6	229	+2.740%
2025-04-14	4.2000	4.2000	4.1000	4.1000	+18.497%	17	229	-8.537%
2025-04-09	3.4600	3.4600	3.4600	3.4600	+3.284%	3	245	+8.382%
2025-04-08	3.3500	3.3500	3.3500	3.3500	-14.103%	1	248	+11.940%
2025-04-04	4.0000	4.0000	3.9000	3.9000	-7.143%	8	247	-3.846%
2025-04-03	3.9000	4.2000	3.9000	4.2000	-16.832%	2	251	-10.714%
2025-04-02	5.0500	5.0500	5.0500	5.0500	+42.254%	1	250	-25.743%
2025-04-01	3.5500	3.5500	3.5500	3.5500	-20.935%	1	250	+5.634%
2025-03-27	4.4900	4.4900	4.4900	4.4900	-14.149%	1	249	-16.481%
2025-03-26	5.2300	5.2300	5.2300	5.2300	-14.262%	1	250	-28.298%
2025-03-24	6.1000	6.1000	6.1000	6.1000	+4.274%	1	251	-38.525%
2025-03-21	5.8500	5.8500	5.8500	5.8500	-5.645%	2	250	-35.897%
2025-03-20	6.2000	6.2000	6.2000	6.2000	+10.714%	1	251	-39.516%
2025-03-18	5.7200	5.7200	5.6000	5.6000	+2.752%	77	250	-33.036%
2025-03-14	5.4500	5.4500	5.4500	5.4500	+15.957%	12	301	-31.193%
2025-03-13	4.7000	4.7000	4.7000	4.7000	-4.082%	1	301	-20.213%
2025-03-11	5.0500	5.0500	4.7000	4.9000	+6.061%	81	301	-23.469%
2025-03-10	5.0700	5.0800	4.6200	4.6200	-24.013%	53	360	-18.831%
2025-03-06	6.4000	6.4000	6.0800	6.0800	-5.736%	6	409	-38.322%
2025-03-04	6.2000	6.4500	5.6500	6.4500	-13.073%	30	409	-41.860%
2025-02-28	7.4200	7.4200	7.4200	7.4200	-7.940%	12	385	-49.461%
2025-02-27	8.0600	8.0600	8.0600	8.0600	+15.143%	1	385	-53.474%
2025-02-25	6.5000	7.0000	6.5000	7.0000	-10.256%	4	386	-46.429%
2025-02-24	8.0000	8.2500	7.6500	7.8000	-12.946%	81	384	-51.923%
2025-02-21	11.2400	11.2400	8.9500	8.9600	-44.348%	116	435	-58.147%
2025-02-20	15.5000	16.1000	15.5000	16.1000	+0.437%	61	412	-76.708%
2025-02-19	16.0300	16.0300	16.0300	16.0300	0.000%	3	352	-76.606%
2025-02-13	15.9000	16.0300	15.9000	16.0300	+4.091%	8	344	-76.606%
2025-02-12	15.4000	15.4000	15.4000	15.4000	-10.983%	60	344	-75.649%
2025-02-07	17.8900	18.1400	17.3000	17.3000	-3.081%	36	284	-78.324%
2025-02-04	17.7500	17.8600	17.7500	17.8500	-6.250%	9	281	-78.992%
2025-02-03	19.0400	19.0400	19.0400	19.0400	-6.667%	3	287	-80.305%
2025-01-31	20.4000	20.4000	20.4000	20.4000	-5.248%	2	289	-81.618%
2025-01-30	21.0000	21.5300	21.0000	21.5300	+6.059%	5	290	-82.582%
2025-01-29	19.4500	20.3000	19.4500	20.3000	+18.575%	2	290	-81.527%
2025-01-27	15.7500	17.4000	15.7500	17.1200	-11.203%	12	290	-78.096%
2025-01-24	18.2000	19.2800	18.2000	19.2800	+4.669%	4	290	-80.550%
2025-01-23	17.7500	18.4200	17.7500	18.4200	-1.497%	2	290	-79.642%
2025-01-22	18.7000	18.7000	18.7000	18.7000	0.000%	1	290	-79.947%

.dark-mode .m426sv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m426sv{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C110XYZ Jan 15 2027 110.00 Call (XYZ270115C00110000)option OPRA

XYZ20270115C110
XYZ Jan 15 2027 110.00 Call (XYZ270115C00110000)
option OPRA