Dark

XYZ20270115C125
XYZ Jan 15 2027 125.00 Call (XYZ270115C00125000)
option OPRA

EOD

Oct 1, 2026

0.2500-16.667%(-0.0500)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2600	0.2800	0.2500	0.2500	-16.667%	222	7,801	0.000%
2026-09-30	0.2800	0.3000	0.2800	0.3000	-40.000%	99	7,581	-16.667%
2026-09-29	0.5000	0.5000	0.5000	0.5000	+66.667%	4	7,507	-50.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-25.000%	99	7,511	-16.667%
2026-09-25	0.3700	0.4300	0.3200	0.4000	+11.111%	72	7,413	-37.500%
2026-09-24	0.3000	0.4200	0.2500	0.3600	-18.182%	2,742	7,345	-30.556%
2026-09-22	0.4400	0.4400	0.4400	0.4400	+18.919%	1	5,157	-43.182%
2026-09-21	0.3500	0.4400	0.3500	0.3700	+5.714%	5	5,157	-32.432%
2026-09-18	0.3500	0.3500	0.3500	0.3500	-27.083%	3	5,156	-28.571%
2026-09-16	0.4800	0.4800	0.4800	0.4800	-4.000%	3	5,156	-47.917%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-49.495%	1	5,153	-50.000%
2026-09-08	0.9900	0.9900	0.9900	0.9900	+8.791%	1	5,154	-74.747%
2026-09-04	0.9100	0.9100	0.9100	0.9100	-6.186%	1	5,155	-72.527%
2026-09-03	1.1200	1.1200	0.9700	0.9700	+7.778%	8	5,155	-74.227%
2026-09-02	0.6000	0.9000	0.6000	0.9000	+45.161%	3	5,157	-72.222%
2026-09-01	0.7500	0.7500	0.6200	0.6200	-27.059%	5	5,158	-59.677%
2026-08-31	0.8500	0.8500	0.8500	0.8500	-20.561%	1	5,160	-70.588%
2026-08-28	1.0700	1.0700	1.0700	1.0700	-10.833%	3	5,160	-76.636%
2026-08-27	1.2000	1.2600	1.2000	1.2000	+20.000%	4	5,160	-79.167%
2026-08-26	1.0000	1.0000	1.0000	1.0000	+36.986%	2	5,159	-75.000%
2026-08-20	0.7400	0.7400	0.7200	0.7300	-14.118%	15	5,159	-65.753%
2026-08-19	0.8500	0.8500	0.8500	0.8500	+13.333%	1	5,156	-70.588%
2026-08-18	0.7800	0.7800	0.7500	0.7500	-12.791%	3	5,155	-66.667%
2026-08-13	0.8000	0.8600	0.8000	0.8600	+16.216%	2	5,157	-70.930%
2026-08-12	0.7000	0.7500	0.7000	0.7400	-7.500%	6	5,156	-66.216%
2026-08-11	0.8300	0.8300	0.8000	0.8000	-5.882%	13	5,158	-68.750%
2026-08-10	0.8500	0.8500	0.8500	0.8500	-5.556%	2	5,145	-70.588%
2026-08-07	1.0000	1.0000	0.9000	0.9000	-10.000%	21	5,145	-72.222%
2026-08-06	1.2000	1.2600	0.9400	1.0000	-48.718%	32	5,144	-75.000%
2026-08-05	1.8800	1.9500	1.8800	1.9500	-3.465%	3	5,131	-87.179%
2026-08-04	1.9200	2.0200	1.9000	2.0200	+26.250%	6	5,129	-87.624%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-1.840%	1	5,128	-84.375%
2026-07-31	1.6500	1.6600	1.6300	1.6300	-4.118%	4	5,128	-84.663%
2026-07-30	1.7600	1.7600	1.6600	1.7000	-17.073%	7	5,129	-85.294%
2026-07-29	2.0500	2.0500	2.0500	2.0500	+12.022%	2	5,132	-87.805%
2026-07-28	1.8000	1.8300	1.8000	1.8300	+27.083%	6	5,134	-86.339%
2026-07-27	1.4400	1.4400	1.4400	1.4400	0.000%	2	5,129	-82.639%
2026-07-24	1.4200	1.4500	1.4200	1.4400	-5.263%	152	5,129	-82.639%
2026-07-20	1.5300	1.5300	1.5100	1.5200	-30.909%	3	5,130	-83.553%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+27.907%	1	5,128	-88.636%
2026-07-14	1.7000	1.7200	1.6900	1.7200	+21.986%	51	5,128	-85.465%
2026-07-08	1.0200	1.4300	1.0200	1.4100	-2.759%	4	5,127	-82.270%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-6.452%	1	5,131	-82.759%
2026-06-30	1.9000	1.9000	1.5500	1.5500	-16.667%	10	5,131	-83.871%
2026-06-29	1.8100	2.0000	1.8100	1.8600	+21.569%	4	5,132	-86.559%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-4.375%	1	5,121	-83.660%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-14.894%	10	5,121	-84.375%
2026-06-16	1.8800	1.8800	1.8800	1.8800	+11.905%	1	5,121	-86.702%
2026-06-15	1.6500	1.6800	1.6500	1.6800	+46.087%	50	5,158	-85.119%
2026-06-11	1.1400	1.1700	1.1100	1.1500	-8.000%	6	5,158	-78.261%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+1.626%	5	5,161	-80.000%
2026-06-09	1.0300	1.2400	1.0300	1.2300	-1.600%	55	5,161	-79.675%
2026-06-05	1.2500	1.2900	1.2500	1.2500	-20.886%	204	5,112	-80.000%
2026-06-02	1.9500	1.9500	1.5800	1.5800	-29.778%	4	5,272	-84.177%
2026-06-01	2.0000	2.2500	2.0000	2.2500	+12.500%	80	5,272	-88.889%
2026-05-29	1.8900	2.0600	1.8900	2.0000	+35.135%	9	5,210	-87.500%
2026-05-27	1.5000	1.5000	1.4800	1.4800	+28.696%	78	5,214	-83.108%
2026-05-22	1.1900	1.2200	1.1200	1.1500	-12.214%	251	5,241	-78.261%
2026-05-21	1.3100	1.3100	1.3100	1.3100	-14.935%	11	5,148	-80.916%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-1.282%	1	5,148	-83.766%
2026-05-14	1.5600	1.5600	1.5600	1.5600	+7.586%	1	5,148	-83.974%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-9.375%	2	5,149	-82.759%
2026-05-12	1.6900	1.6900	1.5800	1.6000	-15.789%	33	5,149	-84.375%
2026-05-11	1.9100	1.9100	1.9000	1.9000	-15.556%	4	5,149	-86.842%
2026-05-08	2.2000	2.3000	1.6900	2.2500	+38.889%	277	5,155	-88.889%
2026-05-07	1.6200	1.6200	1.6200	1.6200	-5.263%	1	5,417	-84.568%
2026-05-06	1.8600	1.8600	1.7100	1.7100	+5.556%	3	5,418	-85.380%
2026-05-05	1.6200	1.6200	1.6200	1.6200	-23.585%	2	5,416	-84.568%
2026-05-04	2.1000	2.1200	2.1000	2.1200	+0.952%	2	5,418	-88.208%
2026-05-01	2.0600	2.1000	2.0200	2.1000	+12.903%	106	5,318	-88.095%
2026-04-30	1.8700	1.8700	1.8600	1.8600	-6.533%	3	5,318	-86.559%
2026-04-28	2.0000	2.0000	1.9900	1.9900	-5.238%	2	5,318	-87.437%
2026-04-27	2.0300	2.1000	2.0300	2.1000	-2.326%	26	5,316	-88.095%
2026-04-22	2.0300	2.2200	2.0300	2.1500	+1.896%	6	5,328	-88.372%
2026-04-21	2.2800	2.3200	2.1100	2.1100	+0.476%	62	5,333	-88.152%
2026-04-20	1.9600	2.1000	1.9600	2.1000	+11.111%	25	5,333	-88.095%
2026-04-17	1.7500	1.9400	1.7500	1.8900	+20.382%	252	5,353	-86.772%
2026-04-16	1.5500	1.5700	1.5500	1.5700	+4.667%	250	5,104	-84.076%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+15.385%	5	4,855	-83.333%
2026-04-14	1.3000	1.3000	1.3000	1.3000	+31.313%	1	4,855	-80.769%
2026-04-10	0.9900	0.9900	0.9900	0.9900	-13.913%	2	4,855	-74.747%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+16.162%	4	4,853	-78.261%
2026-04-07	0.9900	0.9900	0.9900	0.9900	+2.062%	4	4,853	-74.747%
2026-04-01	0.9700	0.9700	0.9700	0.9700	+1.042%	1	4,853	-74.227%
2026-03-27	0.9000	0.9600	0.8600	0.9600	-17.949%	13	4,853	-73.958%
2026-03-25	1.1700	1.1700	1.1700	1.1700	-4.878%	1	4,853	-78.632%
2026-03-24	1.0300	1.2300	1.0300	1.2300	+9.821%	7	4,852	-79.675%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-7.438%	1	4,854	-77.679%
2026-03-20	1.2900	1.3100	1.2100	1.2100	+2.542%	437	4,904	-79.339%
2026-03-19	1.2000	1.2000	1.1800	1.1800	-5.600%	5	5,175	-78.814%
2026-03-18	1.2200	1.2500	1.2200	1.2500	+4.167%	14	5,175	-80.000%
2026-03-17	1.2000	1.2000	1.2000	1.2000	-15.493%	3	5,175	-79.167%
2026-03-12	1.4200	1.4200	1.4200	1.4200	-18.857%	10	5,175	-82.394%
2026-03-09	1.6500	1.7500	1.6500	1.7500	-12.060%	7	5,175	-85.714%
2026-03-06	1.8500	1.9900	1.8500	1.9900	+8.743%	2	5,175	-87.437%
2026-03-05	1.8300	1.8300	1.8300	1.8300	+8.284%	1	5,177	-86.339%
2026-03-04	1.6900	1.6900	1.6900	1.6900	+9.032%	1	5,176	-85.207%
2026-03-03	1.5500	1.5500	1.5500	1.5500	-4.321%	1	5,177	-83.871%
2026-02-27	1.4500	1.8300	1.3500	1.6200	+62.000%	57	5,178	-84.568%
2026-02-26	1.0000	1.0000	0.9900	1.0000	+11.111%	5	5,172	-75.000%
2026-02-25	1.0400	1.0400	0.9000	0.9000	-10.000%	291	4,983	-72.222%
2026-02-24	0.9500	1.0000	0.9500	1.0000	+11.111%	110	4,983	-75.000%
2026-02-23	0.7700	0.9900	0.7700	0.9000	-25.000%	6	4,883	-72.222%
2026-02-20	1.2000	1.2000	1.2000	1.2000	+14.286%	1	4,882	-79.167%
2026-02-19	0.9600	1.0500	0.9600	1.0500	+0.962%	2	4,881	-76.190%
2026-02-18	1.0400	1.0400	1.0400	1.0400	+10.638%	2	4,881	-75.962%
2026-02-17	0.9200	0.9400	0.6400	0.9400	0.000%	5	4,883	-73.404%
2026-02-13	0.8600	0.9600	0.8600	0.9400	+10.588%	17	4,899	-73.404%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-23.423%	10	4,899	-70.588%
2026-02-09	1.2400	1.2700	1.1100	1.1100	-13.953%	11	4,899	-77.477%
2026-02-06	1.2900	1.2900	1.2900	1.2900	+12.174%	1	4,895	-80.620%
2026-02-05	1.3600	1.4700	1.1500	1.1500	-17.857%	61	4,894	-78.261%
2026-02-04	1.5000	1.5000	1.4000	1.4000	+2.190%	2	4,915	-82.143%
2026-02-03	1.4000	1.5000	1.3700	1.3700	-16.970%	1,040	4,913	-81.752%
2026-02-02	1.5000	1.6600	1.5000	1.6500	-4.624%	14	3,910	-84.848%
2026-01-30	1.8400	1.8400	1.6900	1.7300	+1.170%	585	3,909	-85.549%
2026-01-29	1.7100	1.7100	1.7100	1.7100	-24.000%	2	3,387	-85.380%
2026-01-27	2.2500	2.2500	2.2500	2.2500	+15.385%	1	3,389	-88.889%
2026-01-20	2.0000	2.0000	1.9500	1.9500	-12.946%	26	3,388	-87.179%
2026-01-16	2.2600	2.2600	2.2400	2.2400	-5.085%	5	3,357	-88.839%
2026-01-14	2.2500	2.3600	2.2500	2.3600	-1.667%	330	3,357	-89.407%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-20.000%	2	3,357	-89.583%
2026-01-12	2.8400	3.0000	2.8400	3.0000	+9.489%	2	3,357	-91.667%
2026-01-09	2.7400	2.7400	2.7400	2.7400	+8.300%	1	3,359	-90.876%
2026-01-07	3.2000	3.2000	2.5300	2.5300	-10.601%	101	3,360	-90.119%
2026-01-06	2.8600	2.8600	2.8300	2.8300	+4.815%	2	3,361	-91.166%
2026-01-05	2.7000	2.7000	2.7000	2.7000	+32.353%	9	3,361	-90.741%
2026-01-02	2.0000	2.0400	2.0000	2.0400	-8.108%	49	3,366	-87.745%
2025-12-31	2.2600	2.2600	2.2200	2.2200	+3.256%	7	3,320	-88.739%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-11.885%	100	3,320	-88.372%
2025-12-26	2.3700	2.4400	2.3700	2.4400	+7.018%	428	3,320	-89.754%
2025-12-24	2.2800	2.2800	2.2800	2.2800	+0.441%	2	2,994	-89.035%
2025-12-23	2.5000	2.5000	2.2700	2.2700	-1.732%	451	2,994	-88.987%
2025-12-19	2.3100	2.3100	2.3100	2.3100	0.000%	1	2,544	-89.177%
2025-12-17	2.3100	2.3100	2.3100	2.3100	-3.750%	1	2,544	-89.177%
2025-12-16	2.4200	2.5100	2.3600	2.4000	-8.397%	262	2,543	-89.583%
2025-12-15	2.6500	2.6500	2.6200	2.6200	+17.489%	2	2,547	-90.458%
2025-12-09	2.1000	2.2300	2.1000	2.2300	+2.765%	2	2,548	-88.789%
2025-12-08	2.1700	2.1700	2.1700	2.1700	-0.459%	2	2,549	-88.479%
2025-12-05	2.4200	2.4200	2.0600	2.1800	-0.457%	12	2,549	-88.532%
2025-12-04	2.1900	2.1900	2.1900	2.1900	-2.667%	5	2,553	-88.584%
2025-12-03	2.2500	2.2500	2.2500	2.2500	+11.940%	1	2,554	-88.889%
2025-12-02	2.3500	2.3500	2.0100	2.0100	-22.394%	7	2,554	-87.562%
2025-12-01	2.5900	2.5900	2.5900	2.5900	-3.358%	1	2,549	-90.347%
2025-11-26	2.6800	2.6800	2.6800	2.6800	+11.667%	1	2,549	-90.672%
2025-11-25	2.3800	2.4000	2.3800	2.4000	+4.348%	6	2,549	-89.583%
2025-11-21	2.5400	2.5400	2.2000	2.3000	-16.058%	5	2,544	-89.130%
2025-11-20	3.2300	3.2300	2.7200	2.7400	-7.432%	5	2,546	-90.876%
2025-11-19	2.9600	2.9600	2.9600	2.9600	+40.952%	1	2,547	-91.554%
2025-11-18	2.0300	2.1000	2.0300	2.1000	-12.500%	2	2,548	-88.095%
2025-11-17	2.4000	2.4000	2.4000	2.4000	-4.000%	1	2,549	-89.583%
2025-11-14	2.5100	2.5100	2.2500	2.5000	-5.660%	6	2,549	-90.000%
2025-11-13	2.8000	2.8000	2.5500	2.6500	-18.462%	8	2,552	-90.566%
2025-11-10	3.2400	3.2500	3.2400	3.2500	+4.839%	5	2,552	-92.308%
2025-11-07	2.7600	3.5500	2.5000	3.1000	-36.992%	358	2,556	-91.935%
2025-11-06	4.9000	4.9200	4.8500	4.9200	-0.606%	155	2,235	-94.919%
2025-11-04	4.9500	4.9500	4.9500	4.9500	-6.604%	1	2,144	-94.949%
2025-11-03	5.7500	5.7500	5.2500	5.3000	-0.935%	41	2,144	-95.283%
2025-10-31	5.3000	5.3500	5.3000	5.3500	-5.310%	2	2,144	-95.327%
2025-10-29	5.3800	5.8500	5.3800	5.6500	-8.871%	42	2,144	-95.575%
2025-10-24	5.9800	6.2000	5.9800	6.2000	+9.735%	12	2,112	-95.968%
2025-10-23	5.5000	5.6500	5.5000	5.6500	+20.213%	2	2,113	-95.575%
2025-10-22	5.2300	5.2300	4.7000	4.7000	-18.544%	101	2,115	-94.681%
2025-10-21	5.5000	6.5000	5.5000	5.7700	+4.152%	82	2,130	-95.667%
2025-10-20	5.6500	5.6500	5.5400	5.5400	+5.524%	70	2,090	-95.487%
2025-10-17	5.2500	5.2500	5.2500	5.2500	-4.197%	1	2,090	-95.238%
2025-10-16	5.4800	5.4800	5.4800	5.4800	-3.691%	2	2,091	-95.438%
2025-10-15	5.8100	5.8100	5.6800	5.6900	-0.175%	3	2,091	-95.606%
2025-10-14	4.5500	5.7000	4.5500	5.7000	+4.779%	8	2,089	-95.614%
2025-10-13	5.3000	5.4400	5.3000	5.4400	+1.493%	5	2,086	-95.404%
2025-10-10	6.2500	6.2500	5.2000	5.3600	-17.538%	51	2,086	-95.336%
2025-10-09	6.7500	6.7500	6.5000	6.5000	-2.985%	7	2,066	-96.154%
2025-10-08	6.3100	6.7000	6.2600	6.7000	+12.985%	5	2,065	-96.269%
2025-10-07	5.9300	5.9300	5.9300	5.9300	+7.818%	1	2,064	-95.784%
2025-10-06	5.3800	5.5000	5.3800	5.5000	+2.421%	14	2,064	-95.455%
2025-10-03	5.1500	5.4500	5.1500	5.3700	+4.272%	41	2,070	-95.345%
2025-10-02	4.8500	5.2000	4.8500	5.1500	+20.609%	49	2,074	-95.146%
2025-10-01	4.2300	4.3000	4.2300	4.2700	+3.641%	8	2,096	-94.145%
2025-09-30	4.3000	4.3000	4.1000	4.1200	-16.768%	51	2,095	-93.932%
2025-09-29	4.6500	4.9500	4.6500	4.9500	+15.116%	10	2,080	-94.949%
2025-09-26	4.4000	4.4000	4.3000	4.3000	-6.522%	9	2,090	-94.186%
2025-09-25	4.6000	4.6000	4.6000	4.6000	-14.815%	10	2,096	-94.565%
2025-09-24	5.4000	5.4000	5.4000	5.4000	-1.280%	5	2,086	-95.370%
2025-09-23	5.2500	5.4700	5.2500	5.4700	+7.255%	5	2,091	-95.430%
2025-09-22	5.1500	5.1500	4.8000	5.1000	+2.616%	4	2,094	-95.098%
2025-09-19	5.8500	5.8500	4.9700	4.9700	-4.423%	3	2,095	-94.970%
2025-09-18	5.3000	5.3800	5.2000	5.2000	+2.970%	7	2,094	-95.192%
2025-09-17	5.0000	5.0500	5.0000	5.0500	+6.992%	3	2,093	-95.050%
2025-09-16	4.5500	4.7200	4.5500	4.7200	+4.889%	4	2,096	-94.703%
2025-09-15	4.1400	4.5000	4.1400	4.5000	+9.756%	2	2,099	-94.444%
2025-09-12	4.2500	4.2500	4.0500	4.1000	-4.206%	18	2,099	-93.902%
2025-09-11	4.2800	4.2800	4.2800	4.2800	+3.133%	4	2,089	-94.159%
2025-09-10	4.7000	4.7000	4.1500	4.1500	-10.753%	3	2,089	-93.976%
2025-09-08	4.5500	4.6500	4.5500	4.6500	+2.198%	3	2,091	-94.624%
2025-09-05	4.5000	4.5500	4.5000	4.5500	-5.208%	14	2,093	-94.505%
2025-09-04	4.8000	4.8000	4.8000	4.8000	0.000%	2	2,089	-94.792%
2025-09-03	4.9000	4.9000	4.8000	4.8000	-0.621%	2	2,089	-94.792%
2025-09-02	5.0900	5.0900	4.8300	4.8300	-16.724%	4	2,090	-94.824%
2025-08-29	6.4000	6.4000	5.8000	5.8000	-7.200%	5	2,095	-95.690%
2025-08-28	6.2500	6.2500	6.2500	6.2500	+8.131%	7	2,095	-96.000%
2025-08-27	5.7800	5.7800	5.7800	5.7800	-1.197%	1	2,101	-95.675%
2025-08-26	5.8500	5.8500	5.8500	5.8500	-2.500%	2	2,101	-95.726%
2025-08-25	6.0000	6.0000	6.0000	6.0000	+6.383%	3	2,101	-95.833%
2025-08-22	5.4000	5.6400	5.4000	5.6400	+29.358%	6	2,101	-95.567%
2025-08-21	4.3600	4.3600	4.3600	4.3600	+2.588%	2	2,102	-94.266%
2025-08-20	4.0700	4.2500	4.0700	4.2500	-11.458%	3	2,104	-94.118%
2025-08-18	4.8000	4.8000	4.8000	4.8000	0.000%	3	2,106	-94.792%
2025-08-15	4.8100	4.8100	4.8000	4.8000	+1.053%	2	2,109	-94.792%
2025-08-14	4.7500	4.7500	4.7500	4.7500	-3.455%	1	2,110	-94.737%
2025-08-13	5.0000	5.0000	4.9200	4.9200	+9.333%	31	2,110	-94.919%
2025-08-08	7.0000	7.0000	4.5000	4.5000	-12.621%	22	2,110	-94.444%
2025-08-05	5.1500	5.1500	5.1500	5.1500	-8.036%	1	2,112	-95.146%
2025-08-04	5.5500	5.6600	5.5500	5.6000	+8.738%	6	2,112	-95.536%
2025-08-01	5.2000	5.4000	5.1500	5.1500	-15.574%	17	2,114	-95.146%
2025-07-31	6.1800	6.1800	6.1000	6.1000	-1.613%	2	2,113	-95.902%
2025-07-30	5.9000	6.2000	5.9000	6.2000	-0.800%	6	2,115	-95.968%
2025-07-29	6.2500	6.2500	6.2500	6.2500	-12.831%	1	2,122	-96.000%
2025-07-28	7.3500	7.3500	7.1700	7.1700	-1.103%	6	2,122	-96.513%
2025-07-25	7.2500	7.2500	7.2500	7.2500	+4.317%	205	2,128	-96.552%
2025-07-24	6.9200	7.1500	6.9200	6.9500	+1.608%	105	2,328	-96.403%
2025-07-23	7.0600	7.9500	6.8400	6.8400	-2.564%	112	2,431	-96.345%
2025-07-22	7.0500	7.2500	7.0200	7.0200	+1.739%	19	2,534	-96.439%
2025-07-21	6.5000	7.0500	6.5000	6.9000	+38.000%	82	2,549	-96.377%
2025-07-18	5.0000	5.6500	5.0000	5.0000	+5.263%	17	2,603	-95.000%
2025-07-17	4.4000	4.9500	4.4000	4.7500	+30.137%	44	2,598	-94.737%
2025-07-16	3.6700	3.6700	3.6500	3.6500	-12.888%	9	2,597	-93.151%
2025-07-14	4.4300	4.5500	4.1900	4.1900	-2.558%	12	2,595	-94.033%
2025-07-11	4.3000	4.3000	4.3000	4.3000	-4.444%	2	2,599	-94.186%
2025-07-10	4.0400	4.5000	4.0400	4.5000	0.000%	71	2,599	-94.444%
2025-07-09	4.5000	4.5000	4.5000	4.5000	+1.580%	1	2,633	-94.444%
2025-07-08	4.7600	4.7600	4.4000	4.4300	-0.895%	109	2,633	-94.357%
2025-07-07	4.4500	4.4700	4.4500	4.4700	+33.433%	2	2,685	-94.407%
2025-07-03	3.3500	3.3500	3.3500	3.3500	-28.723%	1	2,686	-92.537%
2025-07-02	4.7000	4.7000	4.7000	4.7000	+16.915%	1	2,686	-94.681%
2025-07-01	4.0200	4.0200	4.0200	4.0200	-4.286%	5	2,724	-93.781%
2025-06-30	4.0000	4.4500	4.0000	4.2000	+9.375%	3	2,724	-94.048%
2025-06-27	3.9000	3.9000	3.8400	3.8400	+9.714%	3	2,723	-93.490%
2025-06-26	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,721	-92.857%
2025-06-25	3.5500	3.5500	3.5500	3.5500	-10.127%	8	2,722	-92.958%
2025-06-24	3.8500	3.9500	3.6700	3.9500	+11.268%	5	2,726	-93.671%
2025-06-20	3.5500	3.5500	3.5500	3.5500	0.000%	302	2,727	-92.958%
2025-06-18	3.3700	3.6100	3.3700	3.5500	-11.250%	89	2,728	-92.958%
2025-06-16	3.7000	4.0000	3.7000	4.0000	+3.896%	3	2,728	-93.750%
2025-06-12	3.8500	3.8500	3.8500	3.8500	-4.938%	1	2,729	-93.506%
2025-06-11	4.4000	4.4000	4.0000	4.0500	-1.220%	8	2,729	-93.827%
2025-06-10	4.3000	4.3000	4.0500	4.1000	-8.889%	152	2,727	-93.902%
2025-06-09	4.6000	4.6800	4.4500	4.5000	+1.124%	241	2,868	-94.444%
2025-06-05	4.4500	4.4500	4.4500	4.4500	+3.972%	1	3,053	-94.382%
2025-06-03	4.2400	4.3000	4.2400	4.2800	+7.000%	14	3,052	-94.159%
2025-06-02	4.0000	4.0000	4.0000	4.0000	+3.627%	1	3,064	-93.750%
2025-05-30	4.2000	4.2000	3.8600	3.8600	-4.691%	20	3,063	-93.523%
2025-05-29	4.3300	4.4500	4.0500	4.0500	-3.571%	400	3,063	-93.827%
2025-05-28	4.2600	4.2600	4.2000	4.2000	-0.238%	6	3,302	-94.048%
2025-05-27	4.0000	4.5000	4.0000	4.2100	+26.807%	29	3,306	-94.062%
2025-05-23	3.3200	3.3200	3.3200	3.3200	-9.041%	2	3,309	-92.470%
2025-05-22	3.4500	3.8500	3.4500	3.6500	+14.420%	46	3,309	-93.151%
2025-05-20	3.3200	3.3200	3.1700	3.1900	-0.313%	4	3,295	-92.163%
2025-05-19	3.2000	3.2000	3.2000	3.2000	-0.929%	4	3,295	-92.188%
2025-05-16	3.0500	3.2500	2.9800	3.2300	+5.902%	24	3,299	-92.260%
2025-05-15	2.4500	3.4000	2.4500	3.0500	-10.294%	34	3,307	-91.803%
2025-05-14	3.3400	3.4000	3.3400	3.4000	-2.857%	11	3,332	-92.647%
2025-05-13	2.8100	3.7000	2.8100	3.5000	+32.576%	8	3,323	-92.857%
2025-05-12	2.8800	2.8800	2.6400	2.6400	+30.693%	151	3,319	-90.530%
2025-05-09	2.2900	2.2900	2.0200	2.0200	-6.047%	6	3,445	-87.624%
2025-05-08	1.8800	2.3300	1.8800	2.1500	+17.486%	8	3,446	-88.372%
2025-05-07	1.9000	1.9000	1.8300	1.8300	-1.613%	176	3,438	-86.339%
2025-05-06	1.8600	1.8600	1.8600	1.8600	+10.059%	25	3,344	-86.559%
2025-05-05	1.4600	1.6900	1.4600	1.6900	+9.032%	18	3,319	-85.207%
2025-05-02	1.2000	1.5800	1.2000	1.5500	-53.731%	210	3,331	-83.871%
2025-05-01	3.1000	3.4000	2.7900	3.3500	+4.688%	10	3,262	-92.537%
2025-04-29	3.2000	3.2000	3.2000	3.2000	+6.667%	1	3,254	-92.188%
2025-04-28	3.0000	3.1500	3.0000	3.0000	+3.448%	11	3,253	-91.667%
2025-04-25	2.9300	2.9300	2.9000	2.9000	+6.227%	22	3,242	-91.379%
2025-04-24	2.7300	2.7300	2.7300	2.7300	-1.087%	1	3,231	-90.842%
2025-04-23	2.9500	3.1000	2.7600	2.7600	-1.429%	9	3,231	-90.942%
2025-04-22	2.6100	2.8000	2.5900	2.8000	+12.000%	117	3,224	-91.071%
2025-04-21	2.5000	2.5500	2.5000	2.5000	-3.475%	10	3,183	-90.000%
2025-04-17	2.5900	2.5900	2.5900	2.5900	-2.264%	1	3,191	-90.347%
2025-04-16	2.6500	2.6500	2.6500	2.6500	-0.749%	1	3,191	-90.566%
2025-04-15	2.6700	2.6700	2.6700	2.6700	-8.874%	1	3,190	-90.637%
2025-04-14	3.4000	3.4000	2.9300	2.9300	-5.484%	101	3,191	-91.468%
2025-04-11	2.5800	3.1000	2.5000	3.1000	+12.319%	12	3,190	-91.935%
2025-04-10	2.9900	3.3000	2.7600	2.7600	-30.127%	12	3,196	-90.942%
2025-04-09	2.4300	3.9500	0.6100	3.9500	+65.272%	27	3,196	-93.671%
2025-04-08	2.8400	2.8400	2.3900	2.3900	-11.152%	4	3,217	-89.540%
2025-04-07	2.5500	3.0000	2.5500	2.6900	+5.078%	346	3,216	-90.706%
2025-04-04	2.8000	2.8000	2.5000	2.5600	-22.892%	478	2,884	-90.234%
2025-04-03	2.8900	3.3200	2.8500	3.3200	-12.401%	14	2,664	-92.470%
2025-04-02	4.2000	4.2000	3.7900	3.7900	+23.052%	2	2,664	-93.404%
2025-04-01	2.9500	3.1700	2.9500	3.0800	+6.207%	115	2,664	-91.883%
2025-03-31	2.6800	2.9000	2.6000	2.9000	-3.010%	120	2,650	-91.379%
2025-03-28	3.0000	3.0500	2.9000	2.9900	-3.548%	24	2,608	-91.639%
2025-03-27	3.4000	3.4000	3.1000	3.1000	-11.429%	10	2,601	-91.935%
2025-03-26	3.7300	3.7300	3.5000	3.5000	-10.256%	5	2,594	-92.857%
2025-03-25	4.3500	4.3500	3.9000	3.9000	-19.588%	9	2,589	-93.590%
2025-03-24	4.6500	5.3000	4.6000	4.8500	+15.752%	5	2,584	-94.845%
2025-03-21	4.1900	4.1900	4.1900	4.1900	-7.912%	8	2,581	-94.033%
2025-03-20	4.7300	4.7300	4.5500	4.5500	+2.247%	2	2,581	-94.505%
2025-03-19	4.6500	4.6500	4.4500	4.4500	+8.537%	375	2,579	-94.382%
2025-03-17	4.0500	4.1000	4.0000	4.1000	+5.128%	85	2,562	-93.902%
2025-03-14	4.3000	4.3000	3.9000	3.9000	+18.182%	174	2,492	-93.590%
2025-03-13	3.4500	3.5000	3.3000	3.3000	-9.589%	45	2,524	-92.424%
2025-03-12	3.8500	3.8500	3.6500	3.6500	+4.286%	12	2,524	-93.151%
2025-03-11	3.7500	3.7900	3.5000	3.5000	-5.405%	6	2,527	-92.857%
2025-03-10	4.2000	4.2000	3.5000	3.7000	-22.105%	66	2,521	-93.243%
2025-03-07	4.4000	4.7500	4.1600	4.7500	+3.486%	58	2,541	-94.737%
2025-03-06	4.5900	4.5900	4.5900	4.5900	+2.000%	2	2,526	-94.553%
2025-03-04	4.8500	4.9400	4.3000	4.5000	-18.182%	202	2,526	-94.444%
2025-03-03	6.1500	6.1500	5.5000	5.5000	-12.281%	7	2,442	-95.455%
2025-02-28	5.5500	6.2800	5.4900	6.2700	+2.787%	230	2,439	-96.013%
2025-02-27	5.7700	6.1000	5.7600	6.1000	+6.087%	22	2,327	-95.902%
2025-02-26	5.5000	6.2500	5.1500	5.7500	+10.577%	42	2,317	-95.652%
2025-02-25	5.5800	5.5800	5.0000	5.2000	-15.584%	54	2,288	-95.192%
2025-02-24	6.5000	6.5000	5.6700	6.1600	-7.368%	159	2,279	-95.942%
2025-02-21	8.3900	8.3900	6.5000	6.6500	-45.714%	990	2,203	-96.241%
2025-02-20	12.5000	12.5000	11.9800	12.2500	-2.000%	13	2,142	-97.959%
2025-02-19	12.5000	12.5400	12.2500	12.5000	+0.806%	169	2,133	-98.000%
2025-02-18	12.6500	13.1000	12.4000	12.4000	-3.502%	58	2,229	-97.984%
2025-02-14	12.0000	12.8500	12.0000	12.8500	+5.328%	118	2,218	-98.054%
2025-02-12	11.8500	12.2100	11.8500	12.2000	-2.789%	23	2,218	-97.951%
2025-02-11	13.5400	13.5400	12.4500	12.5500	-5.993%	14	2,201	-98.008%
2025-02-07	14.2000	14.2700	13.3500	13.3500	-3.261%	180	2,187	-98.127%
2025-02-06	14.6500	14.6500	13.7000	13.8000	+1.099%	6	2,258	-98.188%
2025-02-05	14.0100	14.5000	13.6500	13.6500	-1.087%	27	2,254	-98.168%
2025-02-04	14.5000	14.5000	13.8000	13.8000	-13.750%	20	2,245	-98.188%
2025-02-03	15.8400	16.0000	15.8400	16.0000	+0.629%	2	2,249	-98.438%
2025-01-31	16.0500	16.0500	15.9000	15.9000	-10.924%	10	2,249	-98.428%
2025-01-30	17.3000	17.8500	17.3000	17.8500	+11.493%	2	2,254	-98.599%
2025-01-29	15.7000	16.0100	15.2000	16.0100	+10.414%	23	2,254	-98.438%
2025-01-28	13.4000	14.5000	13.4000	14.5000	+9.023%	5	2,233	-98.276%
2025-01-27	13.3100	13.3100	13.3000	13.3000	-8.276%	7	2,232	-98.120%
2025-01-23	14.5000	14.5000	14.5000	14.5000	-2.685%	1	2,232	-98.276%
2025-01-22	15.7000	15.7000	14.8000	14.9000	-3.560%	41	2,231	-98.322%
2025-01-21	15.2500	16.0000	14.4500	15.4500	0.000%	9	2,198	-98.382%

.dark-mode .kHLYTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHLYTS{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C125XYZ Jan 15 2027 125.00 Call (XYZ270115C00125000)option OPRA

XYZ20270115C125
XYZ Jan 15 2027 125.00 Call (XYZ270115C00125000)
option OPRA