Dark

XYZ20270115C115
XYZ Jan 15 2027 115.00 Call (XYZ270115C00115000)
option OPRA

EOD

Oct 1, 2026

0.4500+15.385%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4500	0.4000	0.4500	+15.385%	3	1,339	0.000%
2026-09-29	0.3900	0.3900	0.3900	0.3900	-2.500%	2	1,339	+15.385%
2026-09-28	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,339	+12.500%
2026-09-25	0.5100	0.6000	0.5100	0.6000	-6.250%	10	1,340	-25.000%
2026-09-22	0.6400	0.6400	0.6400	0.6400	-7.246%	2	1,340	-29.688%
2026-09-21	0.6800	0.6900	0.6800	0.6900	-23.333%	4	1,339	-34.783%
2026-09-16	0.9000	0.9000	0.8800	0.9000	-18.919%	6	1,339	-50.000%
2026-09-14	1.1100	1.1100	1.1100	1.1100	-3.478%	1	1,338	-59.459%
2026-09-09	1.1500	1.1500	1.1500	1.1500	-18.440%	1	1,338	-60.870%
2026-09-08	1.4100	1.4100	1.4100	1.4100	+10.156%	2	1,338	-68.085%
2026-09-02	1.3400	1.3500	1.2800	1.2800	+4.065%	11	1,340	-64.844%
2026-09-01	1.2600	1.2600	1.2300	1.2300	-31.667%	8	1,338	-63.415%
2026-08-28	1.8000	1.8000	1.8000	1.8000	-13.462%	1	1,338	-75.000%
2026-08-27	2.0800	2.0800	2.0800	2.0800	+26.829%	1	1,338	-78.365%
2026-08-26	1.6000	1.6400	1.5600	1.6400	+5.806%	16	1,337	-72.561%
2026-08-25	1.5900	1.5900	1.5500	1.5500	-11.429%	20	1,346	-70.968%
2026-08-24	1.4300	1.7500	1.4300	1.7500	+22.378%	3	1,345	-74.286%
2026-08-21	1.4500	1.5200	1.4300	1.4300	-1.379%	10	1,344	-68.531%
2026-08-19	1.4400	1.4500	1.4400	1.4500	+10.687%	8	1,346	-68.966%
2026-08-13	1.3100	1.3100	1.3100	1.3100	-1.504%	1	1,346	-65.649%
2026-08-11	1.3300	1.3300	1.3300	1.3300	-11.333%	1	1,345	-66.165%
2026-08-10	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,345	-70.000%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-45.000%	1	1,345	-72.727%
2026-08-05	3.2500	3.2500	2.9600	3.0000	+19.522%	41	1,345	-85.000%
2026-08-03	2.5100	2.5100	2.5100	2.5100	-4.924%	1	1,358	-82.072%
2026-07-27	2.6400	2.6400	2.6400	2.6400	+20.000%	1	1,359	-82.955%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+9.453%	1	1,360	-79.545%
2026-07-23	2.0100	2.0100	2.0100	2.0100	-10.268%	1	1,360	-77.612%
2026-07-08	2.2200	2.2400	2.1800	2.2400	-14.176%	186	1,361	-79.911%
2026-07-01	2.6100	2.6100	2.6100	2.6100	+6.098%	1	1,361	-82.759%
2026-06-30	2.4600	2.4600	2.4600	2.4600	+10.314%	1	1,360	-81.707%
2026-06-25	2.2300	2.2300	2.2300	2.2300	-9.350%	7	1,359	-79.821%
2026-06-24	2.4600	2.4600	2.4600	2.4600	+28.796%	1	1,359	-81.707%
2026-06-23	1.9100	1.9100	1.9100	1.9100	-7.282%	3	1,358	-76.440%
2026-06-22	2.1700	2.1700	2.0600	2.0600	-8.444%	10	1,361	-78.155%
2026-06-18	2.2500	2.2500	2.2500	2.2500	-13.793%	2	1,368	-80.000%
2026-06-17	2.6100	2.6100	2.6100	2.6100	-2.247%	1	1,368	-82.759%
2026-06-16	2.5000	2.6800	2.5000	2.6700	+10.788%	6	1,368	-83.146%
2026-06-15	2.5000	2.5000	2.4100	2.4100	+31.694%	5	1,368	-81.328%
2026-06-11	1.6500	1.8500	1.6000	1.8300	-3.684%	26	1,368	-75.410%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-31.408%	1	1,374	-76.316%
2026-06-02	2.7700	2.7700	2.7700	2.7700	-18.529%	2	1,375	-83.755%
2026-06-01	3.1500	3.4000	3.1500	3.4000	+25.000%	206	1,375	-86.765%
2026-05-29	2.7200	2.7200	2.7200	2.7200	+24.201%	1	1,187	-83.456%
2026-05-28	2.1900	2.1900	2.1900	2.1900	+21.667%	1	1,186	-79.452%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-19.283%	5	1,186	-75.000%
2026-05-15	2.1900	2.2300	2.1900	2.2300	+6.190%	24	1,181	-79.821%
2026-05-14	2.1200	2.1200	2.0800	2.1000	-36.170%	12	1,157	-78.571%
2026-05-08	3.0800	3.2900	3.0200	3.2900	+29.020%	828	1,148	-86.322%
2026-05-07	2.7000	2.7000	2.4600	2.5500	-1.923%	5	1,549	-82.353%
2026-05-06	2.6500	2.7000	2.6000	2.6000	-13.907%	35	1,548	-82.692%
2026-05-04	3.0200	3.0200	3.0200	3.0200	+4.138%	1	1,565	-85.099%
2026-05-01	2.9100	2.9400	2.8700	2.9000	+14.625%	29	1,558	-84.483%
2026-04-29	2.5100	2.5400	2.5100	2.5300	-9.964%	5	1,558	-82.213%
2026-04-28	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,557	-83.986%
2026-04-22	3.1000	3.1000	3.0000	3.0000	-3.226%	5	1,557	-85.000%
2026-04-21	3.4000	3.4000	3.1000	3.1000	+16.981%	10	1,546	-85.484%
2026-04-17	2.7800	2.7800	2.6500	2.6500	+40.957%	12	1,546	-83.019%
2026-04-14	1.7500	1.8800	1.7500	1.8800	+9.302%	5	1,551	-76.064%
2026-04-13	1.6500	1.7200	1.6000	1.7200	-1.714%	18	1,554	-73.837%
2026-04-08	1.8000	1.8000	1.7500	1.7500	+37.795%	2	1,562	-74.286%
2026-04-07	1.4700	1.4700	1.2700	1.2700	-19.620%	8	1,564	-64.567%
2026-04-06	1.5800	1.5800	1.5800	1.5800	+20.611%	1	1,564	-71.519%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-10.274%	1	1,566	-65.649%
2026-04-01	1.5600	1.5600	1.4600	1.4600	-6.410%	15	1,566	-69.178%
2026-03-31	1.5600	1.5600	1.5600	1.5600	+22.835%	1	1,551	-71.154%
2026-03-30	1.2300	1.3100	1.2300	1.2700	-21.605%	20	1,550	-64.567%
2026-03-25	1.6200	1.6200	1.6200	1.6200	-33.333%	1	1,551	-72.222%
2026-03-10	2.4300	2.4300	2.4300	2.4300	-6.538%	1	1,551	-81.481%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,552	-82.692%
2026-03-05	2.5500	2.5500	2.5500	2.5500	+13.333%	1	1,552	-82.353%
2026-03-04	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,552	-80.000%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+4.265%	3	1,552	-79.545%
2026-02-27	2.1000	2.1100	2.1000	2.1100	+97.196%	2	1,555	-78.673%
2026-02-25	1.0700	1.0700	1.0700	1.0700	-27.211%	3	1,551	-57.944%
2026-02-05	2.0000	2.0000	1.4700	1.4700	-13.529%	8	1,551	-69.388%
2026-02-03	1.6800	1.7500	1.6800	1.7000	-37.956%	333	1,550	-73.529%
2026-01-15	2.7400	2.7400	2.7400	2.7400	-9.868%	1	1,552	-83.577%
2026-01-14	3.0400	3.0400	3.0400	3.0400	-0.328%	300	1,551	-85.197%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-1.613%	10	1,399	-85.246%
2025-12-18	3.2000	3.2000	3.1000	3.1000	+3.333%	3	1,399	-85.484%
2025-12-17	3.4200	3.4300	3.0000	3.0000	-0.662%	11	1,397	-85.000%
2025-12-12	3.0200	3.0200	3.0200	3.0200	-10.119%	1	1,407	-85.099%
2025-12-10	2.8600	3.3600	2.8600	3.3600	+17.483%	84	1,406	-86.607%
2025-12-09	2.8600	2.8600	2.8600	2.8600	-10.063%	1	1,482	-84.266%
2025-12-02	3.1800	3.1800	3.1800	3.1800	-13.351%	1	1,483	-85.849%
2025-11-28	3.6000	3.7200	3.6000	3.6700	+25.256%	105	1,483	-87.738%
2025-11-21	3.1400	3.5000	2.9100	2.9300	+6.545%	808	1,588	-84.642%
2025-11-17	2.7500	2.7500	2.6400	2.7500	-9.539%	69	809	-83.636%
2025-11-14	3.0000	3.0400	3.0000	3.0400	-24.000%	14	752	-85.197%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+2.828%	1	752	-88.750%
2025-11-07	3.8000	3.8900	3.8000	3.8900	-41.940%	127	752	-88.432%
2025-10-20	6.7000	6.7000	6.7000	6.7000	-0.149%	1	668	-93.284%
2025-10-13	6.7100	6.7100	6.7100	6.7100	-20.779%	6	668	-93.294%
2025-10-08	8.4700	8.4700	8.4700	8.4700	+15.238%	3	674	-94.687%
2025-10-07	7.3500	7.3500	7.3500	7.3500	+2.797%	1	674	-93.878%
2025-10-06	7.1000	7.1500	7.1000	7.1500	+2.143%	8	674	-93.706%
2025-10-03	7.1300	7.1300	7.0000	7.0000	+23.894%	21	673	-93.571%
2025-09-25	6.0000	6.0000	5.6500	5.6500	-16.296%	4	672	-92.035%
2025-09-18	6.7500	6.7500	6.7500	6.7500	+8.000%	1	672	-93.333%
2025-09-17	6.2500	6.2500	6.2500	6.2500	+13.430%	50	672	-92.800%
2025-09-15	5.5500	5.5500	5.5100	5.5100	+4.753%	11	657	-91.833%
2025-09-12	5.3500	5.3500	5.2600	5.2600	-12.333%	7	649	-91.445%
2025-09-09	6.2200	6.2200	6.0000	6.0000	-4.306%	4	654	-92.500%
2025-09-03	6.2700	6.2700	6.2700	6.2700	-2.031%	1	650	-92.823%
2025-09-02	6.4000	6.4000	6.4000	6.4000	-17.949%	20	650	-92.969%
2025-08-29	7.8000	7.8000	7.8000	7.8000	+1.961%	1	651	-94.231%
2025-08-27	7.4700	7.6500	7.4700	7.6500	+0.394%	7	651	-94.118%
2025-08-25	7.3700	7.6300	7.3700	7.6200	+32.062%	9	646	-94.094%
2025-08-19	5.7700	5.7700	5.7700	5.7700	-9.703%	3	644	-92.201%
2025-08-15	6.3900	6.3900	6.3900	6.3900	+20.566%	20	644	-92.958%
2025-08-11	5.6000	5.6000	5.2000	5.3000	-25.352%	4	625	-91.509%
2025-08-07	7.1300	7.1400	7.1000	7.1000	-11.250%	3	624	-93.662%
2025-07-29	8.0000	8.0000	8.0000	8.0000	-12.281%	1	625	-94.375%
2025-07-28	9.2500	9.5100	9.1200	9.1200	+1.333%	15	626	-95.066%
2025-07-25	9.0000	9.0000	9.0000	9.0000	+0.446%	1	629	-95.000%
2025-07-24	8.8000	8.9600	8.8000	8.9600	+4.795%	3	629	-94.978%
2025-07-21	8.5000	8.5800	8.4000	8.5500	+44.426%	28	629	-94.737%
2025-07-17	5.9200	5.9200	5.9200	5.9200	+11.698%	1	615	-92.399%
2025-07-16	5.0500	5.3000	5.0500	5.3000	+1.923%	3	616	-91.509%
2025-07-14	5.2000	5.2000	5.2000	5.2000	+4.000%	1	617	-91.346%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-5.660%	1	616	-91.000%
2025-07-08	5.3000	5.3000	5.3000	5.3000	-2.752%	1	616	-91.509%
2025-07-02	5.4500	5.4500	5.4500	5.4500	+9.658%	12	617	-91.743%
2025-06-16	4.9700	4.9700	4.9700	4.9700	+11.685%	2	618	-90.946%
2025-06-13	4.2500	4.4500	4.2500	4.4500	-11.000%	4	618	-89.888%
2025-06-11	4.9200	5.2500	4.9200	5.0000	-1.961%	3	618	-91.000%
2025-06-10	5.3500	5.3500	5.1000	5.1000	-10.839%	2	616	-91.176%
2025-06-09	5.7200	5.7200	5.7200	5.7200	+4.954%	2	616	-92.133%
2025-06-06	5.4500	5.4500	5.4500	5.4500	+6.863%	26	616	-91.743%
2025-06-05	5.2400	5.2400	5.1000	5.1000	-3.042%	3	605	-91.176%
2025-06-03	5.2600	5.2600	5.2600	5.2600	+7.347%	5	605	-91.445%
2025-06-02	4.9000	4.9000	4.9000	4.9000	+11.364%	1	600	-90.816%
2025-05-23	4.4000	4.4000	4.4000	4.4000	+16.095%	2	601	-89.773%
2025-05-20	3.9400	3.9400	3.7900	3.7900	-2.821%	3	601	-88.127%
2025-05-15	3.7000	3.9000	3.7000	3.9000	-8.019%	3	601	-88.462%
2025-05-14	4.2200	4.2400	4.1000	4.2400	+7.342%	7	600	-89.387%
2025-05-13	3.4500	3.9500	3.4500	3.9500	+21.538%	4	602	-88.608%
2025-05-12	3.2500	3.2500	3.2500	3.2500	+26.459%	1	602	-86.154%
2025-05-08	2.5700	2.5700	2.5700	2.5700	+14.732%	3	602	-82.490%
2025-05-07	2.1400	2.2400	2.1400	2.2400	+16.667%	8	599	-79.911%
2025-05-05	1.9200	1.9200	1.9200	1.9200	+2.128%	1	599	-76.563%
2025-05-02	1.8500	2.0900	1.8500	1.8800	-51.918%	138	600	-76.064%
2025-04-28	3.9100	3.9100	3.9100	3.9100	+4.267%	1	573	-88.491%
2025-04-25	3.6000	3.7500	3.6000	3.7500	+25.000%	4	574	-88.000%
2025-04-21	3.0000	3.0000	3.0000	3.0000	-11.765%	4	574	-85.000%
2025-04-17	3.1500	3.4000	3.1500	3.4000	-9.333%	3	573	-86.765%
2025-04-15	3.6000	3.7500	3.6000	3.7500	+2.740%	2	573	-88.000%
2025-04-14	3.7000	3.7000	3.6500	3.6500	+18.506%	6	573	-87.671%
2025-04-09	3.0300	3.0800	3.0300	3.0800	-23.000%	51	573	-85.390%
2025-04-03	3.9000	4.0000	3.9000	4.0000	-7.193%	2	574	-88.750%
2025-04-02	4.3100	4.3100	4.3100	4.3100	+14.933%	4	574	-89.559%
2025-03-28	3.7500	3.7500	3.7500	3.7500	-22.680%	2	574	-88.000%
2025-03-24	4.8500	4.8500	4.8500	4.8500	-8.491%	1	575	-90.722%
2025-03-21	5.1400	5.3900	5.0700	5.3000	+5.368%	1,104	574	-91.509%
2025-03-18	5.0300	5.0300	5.0300	5.0300	-0.593%	1	76	-91.054%
2025-03-14	5.0600	5.0600	5.0600	5.0600	+19.059%	2	76	-91.107%
2025-03-13	4.2500	4.2500	4.2500	4.2500	-8.405%	5	76	-89.412%
2025-03-12	4.6400	4.6400	4.6400	4.6400	+6.178%	8	76	-90.302%
2025-03-11	4.2800	4.6000	4.2800	4.3700	+14.698%	15	76	-89.703%
2025-03-10	4.4400	4.4400	3.8100	3.8100	-30.727%	11	81	-88.189%
2025-03-07	5.5000	5.5000	5.5000	5.5000	-5.822%	2	70	-91.818%
2025-03-05	5.4800	5.8400	5.4800	5.8400	-4.262%	51	70	-92.295%
2025-03-04	5.0000	6.1000	5.0000	6.1000	-14.685%	3	39	-92.623%
2025-02-24	7.1500	7.1500	7.1500	7.1500	-14.166%	1	38	-93.706%
2025-02-21	8.5600	8.5600	8.3300	8.3300	-42.552%	4	38	-94.598%
2025-02-12	14.5000	14.5000	14.5000	14.5000	-14.706%	1	36	-96.897%
2025-02-04	17.0000	17.0000	17.0000	17.0000	-6.129%	1	37	-97.353%
2025-02-03	18.1100	18.1100	18.1100	18.1100	-3.413%	1	37	-97.515%
2025-01-29	18.7500	18.7500	18.7500	18.7500	+21.595%	1	37	-97.600%
2025-01-28	15.4200	15.4200	15.4200	15.4200	-18.413%	1	38	-97.082%
2025-01-22	18.9000	18.9000	18.9000	18.9000	0.000%	1	37	-97.619%

.dark-mode .znFslz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znFslz{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C115XYZ Jan 15 2027 115.00 Call (XYZ270115C00115000)option OPRA

XYZ20270115C115
XYZ Jan 15 2027 115.00 Call (XYZ270115C00115000)
option OPRA