Dark

XYZ20270115C130
XYZ Jan 15 2027 130.00 Call (XYZ270115C00130000)
option OPRA

EOD

Aug 5, 2026

1.50+7.143%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,781	0.000%
2026-08-04	1.4100	1.5700	1.4000	1.4000	+11.111%	55	1,781	+7.143%
2026-08-03	1.2600	1.2600	1.2600	1.2600	+3.279%	1	1,827	+19.048%
2026-07-31	1.2200	1.2200	1.2200	1.2200	-8.271%	1	1,826	+22.951%
2026-07-28	1.3300	1.3300	1.3300	1.3300	+9.917%	1	1,826	+12.782%
2026-07-27	1.2100	1.2100	1.2100	1.2100	+12.037%	1	1,826	+23.967%
2026-07-17	1.3300	1.3300	1.0800	1.0800	-37.572%	4	1,825	+38.889%
2026-07-15	1.7300	1.7300	1.7300	1.7300	+20.979%	1	1,825	-13.295%
2026-07-10	1.4300	1.4300	1.4300	1.4300	+2.143%	3	1,824	+4.895%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-7.895%	3	1,823	+7.143%
2026-07-02	1.5000	1.5200	1.5000	1.5200	-4.403%	150	1,917	-1.316%
2026-06-29	1.5900	1.5900	1.5900	1.5900	+6.000%	4	1,917	-5.660%
2026-06-24	1.3000	1.5600	1.3000	1.5000	+7.914%	6	1,913	0.000%
2026-06-15	1.4300	1.4900	1.3900	1.3900	+33.654%	161	2,016	+7.914%
2026-06-10	1.0400	1.0400	1.0400	1.0400	-0.952%	7	2,016	+44.231%
2026-06-05	1.0100	1.1000	0.9900	1.0500	+1.942%	135	2,016	+42.857%
2026-05-21	1.2800	1.2800	1.0300	1.0300	-13.445%	10	2,000	+45.631%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-25.157%	12	2,010	+26.050%
2026-05-11	1.7000	1.7000	1.5900	1.5900	-7.018%	22	2,010	-5.660%
2026-05-08	1.7100	1.7100	1.7100	1.7100	+8.228%	5	2,013	-12.281%
2026-05-07	1.5800	1.5800	1.5800	1.5800	+12.057%	15	2,011	-5.063%
2026-05-06	1.4500	1.4500	1.4100	1.4100	-14.024%	30	2,026	+6.383%
2026-05-04	1.7400	1.7400	1.6400	1.6400	-2.381%	14	2,001	-8.537%
2026-05-01	1.6800	1.6800	1.6800	1.6800	+10.526%	4	2,008	-10.714%
2026-04-30	1.5500	1.5500	1.4700	1.5200	-4.403%	6	2,008	-1.316%
2026-04-27	1.5900	1.5900	1.5900	1.5900	-6.471%	2	2,006	-5.660%
2026-04-24	1.6200	1.7500	1.6200	1.7000	+15.646%	7	2,006	-11.765%
2026-04-23	1.5900	1.5900	1.4700	1.4700	-26.500%	15	2,008	+2.041%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+14.286%	3	2,008	-25.000%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+15.132%	1	2,008	-14.286%
2026-04-17	1.5200	1.5200	1.5200	1.5200	+16.923%	1	2,007	-1.316%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+23.810%	59	2,007	+15.385%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+20.690%	1	2,013	+42.857%
2026-04-10	0.8700	0.8700	0.8700	0.8700	-2.247%	50	2,013	+72.414%
2026-04-09	0.7900	0.8900	0.7900	0.8900	+4.706%	3	1,963	+68.539%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-8.602%	4	1,961	+76.471%
2026-04-01	0.8000	0.9300	0.8000	0.9300	-7.921%	2	1,965	+61.290%
2026-03-31	1.0100	1.0100	1.0100	1.0100	-5.607%	20	1,965	+48.515%
2026-03-25	1.0700	1.0700	1.0700	1.0700	+5.941%	1	1,945	+40.187%
2026-03-24	0.9600	1.0100	0.9600	1.0100	-12.174%	3	1,944	+48.515%
2026-03-23	1.1500	1.1500	1.1500	1.1500	-27.673%	1	1,942	+30.435%
2026-03-05	1.5900	1.5900	1.5900	1.5900	+22.308%	10	1,958	-5.660%
2026-03-02	1.4200	1.4200	1.3000	1.3000	-8.451%	75	1,948	+15.385%
2026-02-27	1.4400	1.4700	1.3000	1.4200	+77.500%	13	1,883	+5.634%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,889	+87.500%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,889	+66.667%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,889	+42.857%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+18.812%	1	1,889	+25.000%
2026-02-05	1.0200	1.0200	1.0100	1.0100	-19.200%	3	1,889	+48.515%
2026-02-03	1.1500	1.2500	1.1500	1.2500	-13.793%	51	1,892	+20.000%
2026-02-02	1.5000	1.5000	1.4500	1.4500	-19.444%	150	1,862	+3.448%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-2.174%	2	1,717	-16.667%
2026-01-22	1.8400	1.8400	1.8400	1.8400	-1.075%	1	1,717	-18.478%
2026-01-15	1.8600	1.8600	1.8600	1.8600	-34.276%	1	1,717	-19.355%
2026-01-07	2.5400	2.8700	2.5400	2.8300	+62.644%	5	1,718	-46.996%
2026-01-02	1.7400	1.7400	1.7400	1.7400	-15.122%	1	1,714	-13.793%
2025-12-29	2.1000	2.1000	2.0500	2.0500	-3.302%	10	1,714	-26.829%
2025-12-26	2.1000	2.1200	2.1000	2.1200	+8.163%	400	1,724	-29.245%
2025-12-23	1.9600	1.9600	1.9600	1.9600	+0.513%	1	1,778	-23.469%
2025-12-19	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,778	-23.077%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-1.961%	1	1,778	-25.000%
2025-12-04	2.0000	2.0400	2.0000	2.0400	-15.702%	99	1,777	-26.471%
2025-11-26	2.4200	2.4200	2.4200	2.4200	+15.238%	1	1,678	-38.017%
2025-11-24	2.0000	2.1000	2.0000	2.1000	-22.222%	2	1,678	-28.571%
2025-11-20	2.8000	2.8000	2.7000	2.7000	-3.571%	2	1,678	-44.444%
2025-11-19	1.9500	2.8000	1.8300	2.8000	+40.000%	4	1,676	-46.429%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-9.910%	18	1,678	-25.000%
2025-11-14	2.2200	2.2200	2.2200	2.2200	-5.532%	3	1,678	-32.432%
2025-11-13	2.4700	2.4800	2.3500	2.3500	-12.963%	128	1,681	-36.170%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-2.527%	38	1,665	-44.444%
2025-11-11	2.9100	3.0000	2.7700	2.7700	-2.120%	58	1,647	-45.848%
2025-11-07	2.7200	2.8300	2.7200	2.8300	-30.976%	2	1,590	-46.996%
2025-11-06	4.1000	4.1000	4.1000	4.1000	-5.747%	7	1,590	-63.415%
2025-11-05	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,590	-65.517%
2025-10-31	4.7500	4.7500	4.3000	4.3000	-17.466%	2	1,591	-65.116%
2025-10-29	5.2500	5.2500	5.2100	5.2100	-7.788%	4	1,591	-71.209%
2025-10-28	5.6500	5.6500	5.6500	5.6500	+11.881%	1	1,588	-73.451%
2025-10-23	5.0500	5.0500	5.0500	5.0500	-1.942%	25	1,587	-70.297%
2025-10-21	5.1500	5.1500	5.1500	5.1500	-0.962%	2	1,567	-70.874%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+9.474%	5	1,567	-71.154%
2025-10-13	4.7200	4.7500	4.7200	4.7500	-16.667%	3	1,567	-68.421%
2025-10-09	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,564	-73.684%
2025-10-08	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,565	-73.214%
2025-10-07	5.5000	5.6000	5.5000	5.6000	+12.000%	2	1,565	-73.214%
2025-10-06	5.0000	5.0000	5.0000	5.0000	+33.333%	3	1,565	-70.000%
2025-10-01	3.6800	3.7500	3.6800	3.7500	0.000%	3	1,565	-60.000%
2025-09-30	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,564	-60.000%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,563	-64.286%
2025-09-25	4.0000	4.0500	4.0000	4.0500	-17.347%	2	1,562	-62.963%
2025-09-23	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,561	-69.388%
2025-09-22	4.5000	4.5000	4.5000	4.5000	+1.580%	2	1,562	-66.667%
2025-09-19	4.4300	4.4300	4.4300	4.4300	+1.373%	2	1,560	-66.140%
2025-09-17	4.3500	4.3700	4.3500	4.3700	+12.920%	5	1,560	-65.675%
2025-09-16	3.8700	3.8700	3.8700	3.8700	+7.202%	3	1,555	-61.240%
2025-09-12	3.6400	3.6400	3.5600	3.6100	-13.429%	64	1,552	-58.449%
2025-09-09	4.2500	4.2500	4.1700	4.1700	+1.460%	22	1,520	-64.029%
2025-09-08	4.1100	4.1100	4.1100	4.1100	-0.964%	1	1,499	-63.504%
2025-09-03	4.2500	4.2500	4.1500	4.1500	-23.148%	11	1,498	-63.855%
2025-08-29	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,508	-72.222%
2025-08-28	5.4000	5.4000	5.4000	5.4000	+4.854%	3	1,508	-72.222%
2025-08-27	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,510	-70.874%
2025-08-26	5.1300	5.2000	5.1300	5.2000	+39.410%	40	1,510	-71.154%
2025-08-21	3.7300	3.7300	3.7300	3.7300	-4.359%	8	1,500	-59.786%
2025-08-19	3.9000	3.9000	3.9000	3.9000	-12.360%	1	1,492	-61.538%
2025-08-13	4.2000	4.4500	4.2000	4.4500	+23.955%	2	1,491	-66.292%
2025-08-11	3.5900	3.5900	3.5900	3.5900	-11.358%	1	1,491	-58.217%
2025-08-08	6.6000	6.6000	4.0500	4.0500	-17.347%	66	1,491	-62.963%
2025-08-07	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,433	-69.388%
2025-08-06	5.1000	5.1000	5.1000	5.1000	+6.250%	1	1,434	-70.588%
2025-08-05	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,434	-68.750%
2025-08-01	4.7500	4.7500	4.7500	4.7500	-12.037%	2	1,433	-68.421%
2025-07-30	5.4000	5.5100	5.2000	5.4000	-1.818%	9	1,433	-72.222%
2025-07-29	5.7000	5.7000	5.5000	5.5000	-14.063%	4	1,436	-72.727%
2025-07-28	6.4500	6.6800	6.4000	6.4000	-2.588%	22	1,435	-76.563%
2025-07-24	6.5700	6.5700	6.5700	6.5700	+7.705%	15	1,426	-77.169%
2025-07-23	6.1500	6.1500	6.1000	6.1000	-1.929%	5	1,441	-75.410%
2025-07-22	6.8500	6.8500	6.2200	6.2200	+3.494%	2	1,436	-75.884%
2025-07-21	6.0500	6.0800	5.9000	6.0100	+32.965%	21	1,437	-75.042%
2025-07-18	4.5200	4.5200	4.5200	4.5200	+34.925%	100	1,447	-66.814%
2025-07-16	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,447	-55.224%
2025-07-15	3.3500	3.3500	3.3500	3.3500	-6.944%	5	1,447	-55.224%
2025-07-14	3.6000	3.6000	3.6000	3.6000	+5.572%	1	1,447	-58.333%
2025-07-11	3.4100	3.4100	3.4100	3.4100	-7.838%	20	1,447	-56.012%
2025-07-08	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,447	-59.459%
2025-07-07	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,447	-61.039%
2025-07-02	4.0000	4.0000	4.0000	4.0000	+15.942%	1	1,446	-62.500%
2025-06-27	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,496	-56.522%
2025-06-26	3.0500	3.2000	3.0500	3.2000	-14.667%	4	1,497	-53.125%
2025-06-11	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,497	-60.000%
2025-06-10	3.7000	3.7000	3.7000	3.7000	+4.225%	3	1,497	-59.459%
2025-06-02	3.4400	3.5500	3.4400	3.5500	-8.974%	2	1,497	-57.746%
2025-05-29	3.9000	3.9000	3.9000	3.9000	+37.324%	1	1,496	-61.538%
2025-05-20	2.8400	2.8400	2.8400	2.8400	-5.333%	9	1,496	-47.183%
2025-05-14	3.0000	3.0000	3.0000	3.0000	+28.755%	2	1,501	-50.000%
2025-05-12	2.3300	2.3300	2.3300	2.3300	+28.022%	2	1,501	-35.622%
2025-05-08	1.8900	1.9200	1.8200	1.8200	+35.821%	18	1,503	-17.582%
2025-05-05	1.3400	1.3400	1.3400	1.3400	-6.944%	1	1,509	+11.940%
2025-05-02	1.2800	1.8000	1.2800	1.4400	-51.020%	152	1,510	+4.167%
2025-05-01	2.9400	2.9400	2.9400	2.9400	+12.214%	1	1,447	-48.980%
2025-04-25	2.6200	2.6200	2.6200	2.6200	+4.382%	20	1,446	-42.748%
2025-04-23	2.5000	2.5100	2.5000	2.5100	+6.809%	3	1,439	-40.239%
2025-04-22	2.3500	2.3500	2.3500	2.3500	-6.375%	2	1,437	-36.170%
2025-04-16	2.5100	2.5100	2.5100	2.5100	-0.791%	1	1,437	-40.239%
2025-04-15	2.6700	2.6700	2.5300	2.5300	+2.429%	5	1,437	-40.711%
2025-04-14	2.9000	2.9000	2.4700	2.4700	-11.786%	5	1,437	-39.271%
2025-04-11	2.7800	2.8000	2.7800	2.8000	+4.089%	22	1,434	-46.429%
2025-04-10	4.2500	4.2500	2.6900	2.6900	-10.333%	7	1,433	-44.238%
2025-04-09	2.2200	3.0000	2.2200	3.0000	+40.187%	59	1,437	-50.000%
2025-04-08	2.2500	2.2500	2.1400	2.1400	-12.295%	3	1,385	-29.907%
2025-04-04	2.4400	2.4400	2.3000	2.4400	-5.058%	760	1,388	-38.525%
2025-04-03	2.5700	2.5700	2.5700	2.5700	-15.738%	1	1,138	-41.634%
2025-04-02	2.7800	3.0500	2.7800	3.0500	+4.452%	10	1,135	-50.820%
2025-04-01	2.7000	2.9200	2.7000	2.9200	-4.575%	2	1,135	-48.630%
2025-03-31	3.0600	3.0600	3.0600	3.0600	+13.333%	100	1,134	-50.980%
2025-03-28	3.1600	3.1600	2.6200	2.7000	-6.574%	16	1,134	-44.444%
2025-03-27	2.8800	2.8900	2.8800	2.8900	-13.731%	2	1,134	-48.097%
2025-03-26	3.2500	3.3500	3.2500	3.3500	-4.286%	2	1,132	-55.224%
2025-03-25	3.6000	3.6000	3.5000	3.5000	-12.500%	3	1,132	-57.143%
2025-03-24	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,133	-62.500%
2025-03-20	4.1000	4.1000	4.1000	4.1000	+19.186%	7	1,131	-63.415%
2025-03-12	3.4400	3.4400	3.4400	3.4400	+1.176%	2	1,124	-56.395%
2025-03-10	3.4000	3.4000	3.4000	3.4000	-20.000%	11	1,126	-55.882%
2025-03-07	4.0000	4.2500	4.0000	4.2500	-3.409%	4	1,126	-64.706%
2025-03-05	4.2500	4.4000	4.1500	4.4000	+0.457%	1,100	1,125	-65.909%
2025-03-04	4.0500	4.3800	4.0000	4.3800	-28.197%	17	47	-65.753%
2025-03-03	6.1000	6.1000	6.1000	6.1000	+19.608%	7	46	-75.410%
2025-02-28	5.0000	5.1000	5.0000	5.1000	-1.923%	4	51	-70.588%
2025-02-26	5.2000	5.2000	5.2000	5.2000	+8.333%	1	49	-71.154%
2025-02-25	5.2400	5.2500	4.7000	4.8000	-12.727%	15	58	-68.750%
2025-02-24	5.5000	5.5400	5.3000	5.5000	-14.063%	9	58	-72.727%
2025-02-21	8.4500	8.4500	6.3400	6.4000	-41.924%	28	49	-76.563%
2025-02-20	11.0200	11.0200	11.0200	11.0200	-8.167%	7	41	-86.388%
2025-02-13	12.0000	12.0000	12.0000	12.0000	+5.727%	1	41	-87.500%
2025-02-12	11.3500	11.3500	11.3500	11.3500	-12.152%	1	41	-86.784%
2025-02-07	12.9200	12.9200	12.9200	12.9200	+5.642%	20	41	-88.390%
2025-01-27	12.4000	12.4000	12.2300	12.2300	-10.730%	4	41	-87.735%
2025-01-21	14.0000	14.0000	13.7000	13.7000	0.000%	11	38	-89.051%

.dark-mode .XblsGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XblsGb{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C130XYZ Jan 15 2027 130.00 Call (XYZ270115C00130000)option OPRA

XYZ20270115C130
XYZ Jan 15 2027 130.00 Call (XYZ270115C00130000)
option OPRA