Dark

XYZ20270115C140
XYZ Jan 15 2027 140.00 Call (XYZ270115C00140000)
option OPRA

EOD

Aug 5, 2026

0.9700+2.105%(+0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0000	1.0500	0.9700	0.9700	+2.105%	23	1,292	0.000%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,314	+2.105%
2026-07-28	0.9000	1.0000	0.9000	1.0000	+33.333%	241	1,315	-3.000%
2026-07-27	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,324	+29.333%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+5.882%	1	1,324	+34.722%
2026-07-23	0.6800	0.6800	0.6800	0.6800	-24.444%	1	1,324	+42.647%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-18.182%	4	1,324	+7.778%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+18.280%	1	1,328	-11.818%
2026-07-14	0.9100	0.9300	0.9100	0.9300	+17.722%	2	1,328	+4.301%
2026-07-13	0.7900	0.7900	0.7900	0.7900	-21.782%	1	1,329	+22.785%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+26.250%	7	1,328	-3.960%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-25.926%	1	1,335	+21.250%
2026-07-06	1.0800	1.0800	1.0800	1.0800	+8.000%	2	1,334	-10.185%
2026-06-29	1.0000	1.0800	0.8100	1.0000	-3.846%	12	1,336	-3.000%
2026-06-26	1.0400	1.0400	1.0400	1.0400	+28.395%	1	1,342	-6.731%
2026-06-25	0.5900	0.8100	0.5900	0.8100	-7.955%	2	1,342	+19.753%
2026-06-22	0.8800	0.8800	0.8800	0.8800	+3.529%	2	1,344	+10.227%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-32.000%	1	1,342	+14.118%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+26.263%	1	1,342	-22.400%
2026-06-16	0.9900	0.9900	0.9900	0.9900	-17.500%	1	1,342	-2.020%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+60.000%	8	1,333	-19.167%
2026-06-09	0.6500	0.7500	0.6500	0.7500	-3.846%	106	1,333	+29.333%
2026-06-05	0.7900	0.8000	0.7800	0.7800	-29.730%	26	1,339	+24.359%
2026-06-02	1.1100	1.1100	1.1100	1.1100	-6.723%	2	1,339	-12.613%
2026-05-29	1.1900	1.1900	1.1900	1.1900	+19.000%	1	1,339	-18.487%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+9.890%	12	1,339	-3.000%
2026-05-27	0.8500	0.9100	0.8500	0.9100	+30.000%	10	1,333	+6.593%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-10.256%	12	1,333	+38.571%
2026-05-21	0.7800	0.7800	0.7800	0.7800	-9.302%	1	1,333	+24.359%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-2.273%	6	1,333	+12.791%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-24.138%	5	1,330	+10.227%
2026-05-11	1.2600	1.2600	1.1600	1.1600	-7.937%	4	1,330	-16.379%
2026-05-08	1.4000	1.4400	1.0100	1.2600	+14.545%	40	1,327	-23.016%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,321	-11.818%
2026-05-06	1.0300	1.0300	0.9800	1.0200	-0.971%	31	1,322	-4.902%
2026-04-29	1.0300	1.0300	1.0300	1.0300	-6.364%	11	1,336	-5.825%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+5.769%	5	1,336	-11.818%
2026-04-23	1.0400	1.0400	1.0400	1.0400	-18.750%	10	1,341	-6.731%
2026-04-20	1.1200	1.2800	1.1000	1.2800	+48.837%	17	1,351	-24.219%
2026-04-16	0.8600	0.8600	0.8600	0.8600	0.000%	5	1,356	+12.791%
2026-04-15	0.8500	0.8600	0.8500	0.8600	+13.158%	8	1,359	+12.791%
2026-04-14	0.7600	0.7600	0.7600	0.7600	+8.571%	3	1,363	+27.632%
2026-04-13	0.6500	0.7000	0.6500	0.7000	+18.644%	2	1,365	+38.571%
2026-04-10	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,361	+64.407%
2026-04-09	0.5800	0.6100	0.5800	0.6100	-23.750%	15	1,360	+59.016%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+31.148%	1	1,360	+21.250%
2026-04-07	0.6500	0.6500	0.6100	0.6100	+12.963%	30	1,360	+59.016%
2026-04-02	0.5400	0.5400	0.5400	0.5400	-25.000%	1	1,334	+79.630%
2026-04-01	0.7200	0.7200	0.7200	0.7200	+2.857%	2	1,334	+34.722%
2026-03-31	0.6600	0.7000	0.6600	0.7000	-17.647%	7	1,332	+38.571%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,325	+14.118%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-10.714%	1	1,325	+29.333%
2026-03-23	0.8200	0.8400	0.8200	0.8400	-1.176%	4	1,325	+15.476%
2026-03-16	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,321	+14.118%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-7.527%	1	1,320	+12.791%
2026-03-12	1.0500	1.0500	0.9300	0.9300	-22.500%	7	1,321	+4.301%
2026-03-05	1.1200	1.2000	1.1200	1.2000	+6.195%	21	1,326	-19.167%
2026-03-03	1.1300	1.1300	1.1300	1.1300	+2.727%	1	1,346	-14.159%
2026-02-27	1.1000	1.8500	1.1000	1.1000	+59.420%	35	1,345	-11.818%
2026-02-25	0.6800	0.6900	0.6800	0.6900	+15.000%	3	1,356	+40.580%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,356	+61.667%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+4.839%	2	1,361	+49.231%
2026-02-13	0.6200	0.6200	0.6200	0.6200	+14.815%	1	1,362	+56.452%
2026-02-12	0.7500	0.7500	0.5400	0.5400	-43.158%	3	1,362	+79.630%
2026-02-10	0.9900	0.9900	0.9200	0.9500	-7.767%	27	1,359	+2.105%
2026-02-09	1.0300	1.0300	1.0300	1.0300	+10.753%	2	1,381	-5.825%
2026-02-05	0.8000	0.9300	0.8000	0.9300	+1.087%	6	1,379	+4.301%
2026-02-04	1.1300	1.1300	0.9000	0.9200	-4.167%	153	1,384	+5.435%
2026-02-03	1.7400	1.7400	0.7200	0.9600	-20.000%	404	1,522	+1.042%
2026-02-02	1.2000	1.2000	1.2000	1.2000	+1.695%	30	1,286	-19.167%
2026-01-30	1.1800	1.1800	1.1800	1.1800	-25.316%	10	1,271	-17.797%
2026-01-28	1.5800	1.5800	1.5800	1.5800	-7.059%	7	1,281	-38.608%
2026-01-26	1.8100	1.8100	1.7000	1.7000	+20.567%	4	1,283	-42.941%
2026-01-22	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,279	-31.206%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-2.778%	1	1,279	-30.714%
2026-01-20	1.4500	1.4500	1.4400	1.4400	+14.286%	2	1,278	-32.639%
2026-01-16	1.2600	1.2600	1.2600	1.2600	-31.892%	1	1,279	-23.016%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-2.632%	1	1,279	-47.568%
2026-01-05	1.5000	1.9000	1.5000	1.9000	+26.667%	42	1,279	-48.947%
2026-01-02	1.4500	1.5000	1.4500	1.5000	0.000%	4	1,279	-35.333%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-11.765%	3	1,281	-35.333%
2025-12-24	1.5500	1.7000	1.5500	1.7000	0.000%	4	1,287	-42.941%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-5.556%	2	1,289	-42.941%
2025-12-15	1.8000	1.8000	1.8000	1.8000	+8.434%	30	1,289	-46.111%
2025-12-11	1.6000	1.7200	1.6000	1.6600	+3.106%	5	1,304	-41.566%
2025-12-10	1.6100	1.6100	1.6100	1.6100	-2.424%	1	1,307	-39.752%
2025-12-09	1.6500	1.6500	1.6500	1.6500	+9.272%	10	1,306	-41.212%
2025-12-05	1.5100	1.5100	1.5100	1.5100	+2.721%	2	1,296	-35.762%
2025-12-04	1.4700	1.4700	1.4700	1.4700	-11.446%	1	1,298	-34.014%
2025-12-02	1.6600	1.6600	1.6600	1.6600	-10.270%	1	1,299	-41.566%
2025-12-01	1.9000	1.9000	1.8500	1.8500	-7.500%	2	1,298	-47.568%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,297	-51.500%
2025-11-26	1.9000	1.9000	1.9000	1.9000	+13.095%	1	1,295	-48.947%
2025-11-25	1.6800	1.6800	1.6800	1.6800	+3.067%	1	1,295	-42.262%
2025-11-24	1.6300	1.6300	1.6300	1.6300	-14.211%	1	1,294	-40.491%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-3.061%	10	1,293	-48.947%
2025-11-20	2.1800	2.1800	1.9600	1.9600	+30.667%	2	1,283	-50.510%
2025-11-18	1.5000	1.5000	1.5000	1.5000	-16.667%	11	1,283	-35.333%
2025-11-17	1.7400	1.8000	1.7000	1.8000	0.000%	8	1,272	-46.111%
2025-11-14	1.7000	1.8000	1.6000	1.8000	-9.091%	63	1,264	-46.111%
2025-11-13	1.9800	1.9800	1.9800	1.9800	-5.714%	1	1,251	-51.010%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-8.696%	3	1,250	-53.810%
2025-11-11	2.3000	2.3000	2.3000	2.3000	0.000%	31	1,222	-57.826%
2025-11-07	2.1000	2.3500	2.1000	2.3000	-34.286%	9	1,222	-57.826%
2025-11-06	3.6000	3.6000	3.5000	3.5000	-1.408%	4	1,213	-72.286%
2025-11-05	3.6000	3.6000	3.5500	3.5500	-1.389%	2	1,209	-72.676%
2025-11-04	3.7500	3.7500	3.6000	3.6000	-12.195%	31	1,207	-73.056%
2025-10-28	4.1600	4.1600	4.1000	4.1000	+3.015%	25	1,176	-76.341%
2025-10-23	3.9800	3.9800	3.9800	3.9800	+7.568%	1	1,196	-75.628%
2025-10-22	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,195	-73.784%
2025-10-21	3.8000	3.8000	3.8000	3.8000	+2.703%	2	1,195	-74.474%
2025-10-17	3.7000	3.7000	3.7000	3.7000	+5.714%	3	1,195	-73.784%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+5.105%	5	1,198	-72.286%
2025-10-14	3.3300	3.3300	3.3300	3.3300	-11.905%	1	1,203	-70.871%
2025-10-13	3.7000	3.7800	3.7000	3.7800	-1.818%	4	1,202	-74.339%
2025-10-10	4.7000	4.7000	3.8100	3.8500	-18.947%	209	1,200	-74.805%
2025-10-09	4.7000	4.7600	4.7000	4.7500	+0.636%	3	1,203	-79.579%
2025-10-08	4.7200	4.7200	4.7200	4.7200	+8.506%	7	1,202	-79.449%
2025-10-07	4.3300	4.3500	4.3300	4.3500	+7.407%	5	1,195	-77.701%
2025-10-06	3.8000	4.0500	3.8000	4.0500	+10.959%	27	1,195	-76.049%
2025-10-03	3.6500	3.6500	3.6500	3.6500	+14.063%	15	1,198	-73.425%
2025-10-02	3.2000	3.2000	3.2000	3.2000	+7.023%	2	1,213	-69.688%
2025-10-01	2.9000	2.9900	2.9000	2.9900	+3.819%	5	1,215	-67.559%
2025-09-30	3.0500	3.0500	2.8800	2.8800	-12.991%	3	1,214	-66.319%
2025-09-29	3.3100	3.3100	3.3100	3.3100	-6.761%	10	1,213	-70.695%
2025-09-24	3.6500	3.6500	3.5500	3.5500	-11.250%	13	1,223	-72.676%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+17.647%	4	1,233	-75.750%
2025-09-22	3.3700	3.4000	3.3700	3.4000	-6.849%	4	1,237	-71.471%
2025-09-19	3.6500	3.6500	3.6000	3.6500	-5.195%	10	1,233	-73.425%
2025-09-18	3.7500	3.8500	3.7500	3.8500	+37.500%	14	1,223	-74.805%
2025-09-12	2.7900	2.8000	2.7900	2.8000	-3.448%	22	1,210	-65.357%
2025-09-11	2.9000	2.9000	2.9000	2.9000	-4.918%	3	1,216	-66.552%
2025-09-10	2.9600	3.0500	2.9600	3.0500	-8.955%	2	1,219	-68.197%
2025-09-09	3.3500	3.3500	3.3100	3.3500	+11.667%	10	1,219	-71.045%
2025-09-05	3.0000	3.0000	3.0000	3.0000	-10.448%	3	1,210	-67.667%
2025-09-04	3.1600	3.3500	3.1600	3.3500	-5.634%	7	1,207	-71.045%
2025-09-02	3.5000	3.5500	3.3500	3.5500	-17.442%	11	1,208	-72.676%
2025-08-28	4.2500	4.3000	4.2500	4.3000	+6.173%	4	1,202	-77.442%
2025-08-27	4.0500	4.0500	4.0500	4.0500	-1.220%	2	1,204	-76.049%
2025-08-25	4.2000	4.2000	4.1000	4.1000	+8.466%	3	1,202	-76.341%
2025-08-22	3.2000	3.7800	3.0200	3.7800	+28.571%	15	1,201	-74.339%
2025-08-21	2.9400	2.9400	2.9400	2.9400	+4.255%	1	1,206	-67.007%
2025-08-20	3.1000	3.1000	2.7000	2.8200	-7.541%	32	1,205	-65.603%
2025-08-19	3.1500	3.1500	3.0500	3.0500	-10.294%	14	1,178	-68.197%
2025-08-14	3.1200	3.4000	3.1200	3.4000	-2.857%	16	1,165	-71.471%
2025-08-13	3.2000	3.5000	3.2000	3.5000	+9.375%	2	1,154	-72.286%
2025-08-12	3.5000	3.5000	3.2000	3.2000	+11.498%	3	1,152	-69.688%
2025-08-11	3.0000	3.0000	2.8700	2.8700	-4.333%	12	1,150	-66.202%
2025-08-08	3.5500	3.5500	3.0000	3.0000	-24.051%	16	1,138	-67.667%
2025-08-07	3.9500	3.9500	3.9500	3.9500	+2.597%	2	1,124	-75.443%
2025-08-06	3.8500	3.8500	3.8500	3.8500	-1.282%	2	1,122	-74.805%
2025-08-04	3.8000	4.7500	3.7500	3.9000	+4.278%	5	1,122	-75.128%
2025-08-01	3.9000	3.9000	3.6000	3.7400	-15.955%	22	1,119	-74.064%
2025-07-31	4.5000	4.5000	4.4500	4.4500	-4.301%	12	1,119	-78.202%
2025-07-30	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,111	-79.140%
2025-07-29	5.0500	5.0500	4.4500	4.4500	-12.745%	104	1,111	-78.202%
2025-07-25	5.1000	5.1500	5.0500	5.1000	-0.971%	650	1,008	-80.980%
2025-07-24	5.3500	5.3500	5.0500	5.1500	+5.102%	36	358	-81.165%
2025-07-23	4.9000	4.9000	4.9000	4.9000	-1.408%	1	357	-80.204%
2025-07-22	5.0500	5.0500	4.9700	4.9700	+7.112%	3	358	-80.483%
2025-07-21	4.8000	5.0000	4.6400	4.6400	+38.507%	22	357	-79.095%
2025-07-17	3.3000	3.3500	3.3000	3.3500	+15.517%	7	367	-71.045%
2025-07-16	2.8000	2.9000	2.8000	2.9000	-3.333%	7	374	-66.552%
2025-07-10	3.0000	3.0000	3.0000	3.0000	-7.407%	2	371	-67.667%
2025-07-07	3.2400	3.2400	3.2400	3.2400	+2.857%	3	373	-70.062%
2025-07-02	3.0000	3.1500	3.0000	3.1500	+5.000%	3	373	-69.206%
2025-06-30	2.8100	3.0000	2.8100	3.0000	+18.110%	2	375	-67.667%
2025-06-24	2.5400	2.5400	2.5400	2.5400	-3.422%	3	375	-61.811%
2025-06-17	2.6300	2.6300	2.6300	2.6300	-12.333%	1	375	-63.118%
2025-06-10	3.1000	3.1000	3.0000	3.0000	-7.121%	101	376	-67.667%
2025-06-06	3.2300	3.2300	3.2300	3.2300	+4.194%	2	459	-69.969%
2025-06-03	3.0900	3.1000	3.0900	3.1000	+3.333%	300	460	-68.710%
2025-05-30	2.8500	3.0000	2.8500	3.0000	-6.542%	4	319	-67.667%
2025-05-27	3.2100	3.2100	3.2100	3.2100	+45.909%	1	319	-69.782%
2025-05-21	2.2000	2.2000	2.2000	2.2000	-0.452%	50	319	-55.909%
2025-05-15	2.2100	2.2100	2.2100	2.2100	-9.796%	1	319	-56.109%
2025-05-14	2.4500	2.4500	2.4500	2.4500	+2.510%	1	320	-60.408%
2025-05-13	2.1300	2.3900	2.1300	2.3900	+28.495%	8	321	-59.414%
2025-05-12	1.8100	1.8600	1.8100	1.8600	+16.250%	5	327	-47.849%
2025-05-08	1.5500	1.6000	1.5500	1.6000	+21.212%	3	327	-39.375%
2025-05-06	1.3200	1.3800	1.3200	1.3200	+12.821%	5	330	-26.515%
2025-05-02	1.1000	1.4000	0.9800	1.1700	-48.230%	108	326	-17.094%
2025-04-30	2.2600	2.2600	2.2600	2.2600	-5.042%	2	312	-57.080%
2025-04-28	2.3800	2.3800	2.3800	2.3800	+18.408%	2	312	-59.244%
2025-04-23	2.1600	2.1600	2.0100	2.0100	+15.517%	4	312	-51.741%
2025-04-21	1.7400	1.7400	1.7400	1.7400	-16.346%	1	315	-44.253%
2025-04-16	2.0800	2.0800	2.0800	2.0800	-6.726%	1	315	-53.365%
2025-04-11	2.2300	2.2300	2.2300	2.2300	+2.294%	20	315	-56.502%
2025-04-10	2.1800	2.1800	2.1800	2.1800	-9.167%	1	305	-55.505%
2025-04-09	2.0100	2.4000	2.0100	2.4000	+14.286%	6	305	-59.583%
2025-04-07	2.2100	2.2100	2.1000	2.1000	-6.250%	4	304	-53.810%
2025-04-03	2.2400	2.2400	2.2400	2.2400	+12.000%	1	301	-56.696%
2025-03-31	2.0500	2.0500	1.8500	2.0000	-2.439%	4	301	-51.500%
2025-03-28	2.6400	2.6400	2.0500	2.0500	-36.335%	20	302	-52.683%
2025-03-19	3.2200	3.2200	3.2200	3.2200	-0.923%	1	302	-69.876%
2025-03-18	2.9600	3.2500	2.9600	3.2500	+1.562%	3	302	-70.154%
2025-03-17	3.1500	3.2000	3.1500	3.2000	+2.564%	2	302	-69.688%
2025-03-14	3.0000	3.1200	3.0000	3.1200	+30.000%	6	302	-68.910%
2025-03-13	2.4000	2.4000	2.4000	2.4000	-8.397%	10	289	-59.583%
2025-03-12	3.0000	3.0000	2.6200	2.6200	-11.186%	10	289	-62.977%
2025-03-11	2.9500	2.9500	2.9500	2.9500	+19.433%	1	297	-67.119%
2025-03-10	2.9200	2.9200	2.4700	2.4700	-33.780%	5	297	-60.729%
2025-03-05	3.7300	3.7300	3.7300	3.7300	-17.111%	1	297	-73.995%
2025-03-03	4.5000	4.5000	4.5000	4.5000	+5.386%	1	297	-78.444%
2025-02-28	4.2700	4.2700	4.2700	4.2700	-6.154%	8	297	-77.283%
2025-02-27	4.5500	4.5500	4.5500	4.5500	+3.409%	20	301	-78.681%
2025-02-26	4.4000	4.4000	4.4000	4.4000	+8.642%	2	321	-77.955%
2025-02-25	3.8500	4.1000	3.8500	4.0500	-11.957%	35	319	-76.049%
2025-02-24	4.9500	4.9500	4.4500	4.6000	-13.208%	38	318	-78.913%
2025-02-21	5.1000	8.3000	5.0500	5.3000	-45.078%	462	312	-81.698%
2025-02-20	9.6500	9.6500	9.6500	9.6500	-2.427%	1	326	-89.948%
2025-02-19	9.7500	9.8900	9.7500	9.8900	-2.273%	2	326	-90.192%
2025-02-18	10.1200	10.1200	10.1200	10.1200	+4.654%	1	326	-90.415%
2025-02-13	9.6700	9.6700	9.6700	9.6700	-0.821%	4	325	-89.969%
2025-02-12	9.4500	9.7500	9.4500	9.7500	-9.133%	24	325	-90.051%
2025-02-10	10.6600	10.7300	10.6600	10.7300	+1.322%	28	307	-90.960%
2025-02-07	10.5900	10.5900	10.5900	10.5900	-16.086%	2	335	-90.840%
2025-02-03	12.6200	12.6200	12.6200	12.6200	-8.151%	10	336	-92.314%
2025-01-31	13.6500	13.7400	13.6500	13.7400	-1.857%	50	331	-92.940%
2025-01-30	14.0000	14.0000	14.0000	14.0000	+30.233%	1	306	-93.071%
2025-01-27	10.7500	10.7500	10.7500	10.7500	-13.655%	1	306	-90.977%
2025-01-22	12.4500	12.4500	12.4500	12.4500	+0.810%	6	305	-92.209%
2025-01-21	12.3500	12.3500	12.3500	12.3500	0.000%	1	311	-92.146%

.dark-mode .v4nf84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4nf84{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C140XYZ Jan 15 2027 140.00 Call (XYZ270115C00140000)option OPRA

XYZ20270115C140
XYZ Jan 15 2027 140.00 Call (XYZ270115C00140000)
option OPRA