Dark

XYZ20270115C145
XYZ Jan 15 2027 145.00 Call (XYZ270115C00145000)
option OPRA

EOD

Aug 5, 2026

0.9800+30.667%(+0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9800	0.9800	0.9800	0.9800	+30.667%	1	23,287	0.000%
2026-08-04	0.7200	0.8100	0.7100	0.7500	+2.740%	48	23,287	+30.667%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+17.742%	1	23,314	+34.247%
2026-07-31	0.6200	0.6200	0.6000	0.6200	-11.429%	4	23,315	+58.065%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-2.778%	1	23,314	+40.000%
2026-07-29	0.8200	0.9100	0.7200	0.7200	-7.692%	8	23,315	+36.111%
2026-07-28	0.8000	0.8000	0.7800	0.7800	+30.000%	6	23,317	+25.641%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+5.263%	1	23,322	+63.333%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+1.786%	108	23,323	+71.930%
2026-07-23	0.5700	0.6000	0.5100	0.5600	-6.667%	35	23,431	+75.000%
2026-07-22	0.6300	0.6300	0.6000	0.6000	-25.000%	2	23,425	+63.333%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+14.286%	1	23,426	+22.500%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	23,425	+40.000%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-18.478%	1	23,426	+30.667%
2026-07-15	0.6800	1.1300	0.6500	0.9200	+35.294%	61	23,427	+6.522%
2026-07-13	0.7500	0.7600	0.6200	0.6800	+3.030%	38	23,462	+44.118%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-9.589%	50	23,460	+48.485%
2026-07-09	0.7300	0.7300	0.7300	0.7300	-2.667%	25	23,420	+34.247%
2026-07-08	0.7000	0.7500	0.7000	0.7500	-6.250%	12	23,420	+30.667%
2026-07-07	0.9100	0.9100	0.7500	0.8000	-5.882%	89	23,412	+22.500%
2026-07-06	0.8500	0.8500	0.8500	0.8500	+2.410%	3	23,501	+15.294%
2026-07-02	1.0500	1.0500	0.8300	0.8300	+3.750%	414	23,520	+18.072%
2026-07-01	0.8200	0.8500	0.8000	0.8000	-8.046%	66	23,520	+22.500%
2026-06-29	0.9000	0.9000	0.7300	0.8700	+10.127%	122	23,470	+12.644%
2026-06-25	0.8000	0.8000	0.7900	0.7900	-7.059%	3	23,363	+24.051%
2026-06-24	0.8500	0.9500	0.8500	0.8500	+51.786%	13	23,364	+15.294%
2026-06-23	0.6800	0.7000	0.5600	0.5600	-20.000%	77	23,376	+75.000%
2026-06-22	0.7500	0.7500	0.7000	0.7000	-13.580%	4	23,305	+40.000%
2026-06-18	0.8300	0.8300	0.8000	0.8100	+10.959%	15	23,312	+20.988%
2026-06-17	0.8200	0.8200	0.7300	0.7300	-10.976%	2	23,312	+34.247%
2026-06-16	0.8500	0.8500	0.8200	0.8200	-3.529%	19	23,312	+19.512%
2026-06-15	0.8500	0.9000	0.8500	0.8500	+6.250%	12	23,330	+15.294%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+26.984%	10	23,330	+22.500%
2026-06-09	0.6700	0.7000	0.5800	0.6300	-5.970%	119	23,330	+55.556%
2026-06-08	0.6500	0.7600	0.6000	0.6700	+1.515%	158	23,318	+46.269%
2026-06-05	0.7400	0.7400	0.6600	0.6600	-9.589%	61	23,317	+48.485%
2026-06-03	0.8000	0.8000	0.7300	0.7300	-27.000%	16	23,323	+34.247%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-15.966%	1	23,308	-2.000%
2026-06-01	1.1500	1.2300	1.1000	1.1900	+19.000%	213	23,308	-17.647%
2026-05-29	0.9300	1.1200	0.9300	1.0000	+7.527%	745	23,305	-2.000%
2026-05-28	0.6900	0.9300	0.6900	0.9300	+36.765%	15	23,666	+5.376%
2026-05-26	0.5700	0.6800	0.5700	0.6800	+15.254%	8	23,672	+44.118%
2026-05-22	0.6000	0.6100	0.5900	0.5900	-9.231%	20	23,671	+66.102%
2026-05-21	0.6800	0.6800	0.6500	0.6500	-17.722%	6	23,675	+50.769%
2026-05-20	0.6000	0.7900	0.5900	0.7900	+14.493%	23	23,675	+24.051%
2026-05-19	0.8500	0.8500	0.6500	0.6900	-8.000%	59	23,616	+42.029%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+7.143%	2	23,616	+30.667%
2026-05-14	0.7500	0.7500	0.7000	0.7000	-6.667%	4	23,616	+40.000%
2026-05-13	0.7800	0.7800	0.6500	0.7500	-6.250%	38	23,620	+30.667%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-14.894%	1	23,620	+22.500%
2026-05-11	1.1000	1.1000	0.9400	0.9400	-16.071%	81	23,620	+4.255%
2026-05-08	1.1700	1.2300	0.9700	1.1200	+21.739%	342	23,639	-12.500%
2026-05-07	0.9200	0.9200	0.9200	0.9200	+4.545%	2	23,736	+6.522%
2026-05-06	0.9300	0.9300	0.8800	0.8800	-24.786%	7	23,736	+11.364%
2026-05-04	1.1700	1.1700	1.1700	1.1700	+11.429%	10	23,742	-16.239%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+5.000%	26	23,743	-6.667%
2026-04-30	0.8700	1.0000	0.8000	1.0000	+5.263%	19	23,743	-2.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-10.377%	18	23,738	+3.158%
2026-04-28	1.0600	1.0600	1.0600	1.0600	+0.952%	1	23,720	-7.547%
2026-04-24	0.8000	1.0800	0.8000	1.0500	+10.526%	12	23,719	-6.667%
2026-04-23	0.9800	1.0000	0.9500	0.9500	-13.636%	24	23,725	+3.158%
2026-04-22	1.1000	1.1200	1.1000	1.1000	+10.000%	24	23,719	-10.909%
2026-04-21	1.1500	1.2000	1.0000	1.0000	-10.714%	32	23,686	-2.000%
2026-04-20	0.9600	1.1200	0.9600	1.1200	+16.667%	113	23,686	-12.500%
2026-04-17	0.8500	1.0000	0.8500	0.9600	+23.077%	287	23,788	+2.083%
2026-04-16	0.8000	0.8000	0.7600	0.7800	0.000%	65	23,808	+25.641%
2026-04-15	0.7200	0.7800	0.7000	0.7800	+14.706%	22	23,852	+25.641%
2026-04-14	0.6700	0.7000	0.6400	0.6800	+7.937%	17	23,857	+44.118%
2026-04-13	0.5100	0.6300	0.5100	0.6300	+21.154%	58	23,846	+55.556%
2026-04-10	0.5200	0.5200	0.5200	0.5200	-3.704%	1	23,793	+88.462%
2026-04-09	0.5500	0.5500	0.5000	0.5400	-3.571%	53	23,792	+81.481%
2026-04-08	0.6000	0.7000	0.5600	0.5600	+9.804%	53	23,791	+75.000%
2026-04-07	0.6200	0.6200	0.5100	0.5100	-10.526%	54	23,838	+92.157%
2026-04-06	0.5600	0.5700	0.5600	0.5700	+3.636%	9	23,835	+71.930%
2026-04-02	0.5000	0.5500	0.4600	0.5500	-6.780%	59	23,768	+78.182%
2026-04-01	0.5900	0.5900	0.5900	0.5900	+11.321%	3	23,768	+66.102%
2026-03-30	0.5000	0.5400	0.5000	0.5300	+6.000%	7	23,765	+84.906%
2026-03-27	0.5900	0.5900	0.5000	0.5000	-23.077%	33	23,765	+96.000%
2026-03-26	0.6500	0.6700	0.6300	0.6500	-4.412%	18	23,770	+50.769%
2026-03-25	0.8200	0.8200	0.6800	0.6800	+6.250%	70	23,770	+44.118%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-12.329%	1	23,777	+53.125%
2026-03-23	0.7300	0.7400	0.6100	0.7300	+4.286%	5	23,776	+34.247%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+4.478%	1	23,775	+40.000%
2026-03-19	0.6800	0.6800	0.6700	0.6700	-12.987%	11	23,776	+46.269%
2026-03-13	0.7500	0.8600	0.7500	0.7700	-9.412%	74	23,777	+27.273%
2026-03-12	0.8500	0.8500	0.8500	0.8500	-16.667%	1	23,785	+15.294%
2026-03-11	1.0200	1.0200	1.0200	1.0200	+5.155%	2	23,785	-3.922%
2026-03-10	0.9700	0.9700	0.9700	0.9700	-6.731%	1	23,784	+1.031%
2026-03-09	1.0000	1.0400	1.0000	1.0400	-11.864%	2	23,783	-5.769%
2026-03-06	1.1500	1.2000	0.9900	1.1800	+6.306%	25	23,785	-16.949%
2026-03-05	1.0700	1.1100	0.9600	1.1100	+13.265%	33	23,801	-11.712%
2026-03-04	0.8500	1.0000	0.8500	0.9800	+3.158%	10	23,809	0.000%
2026-03-03	0.8700	0.9500	0.8700	0.9500	+4.396%	7	23,811	+3.158%
2026-03-02	0.9000	0.9600	0.8000	0.9100	+3.409%	74	23,806	+7.692%
2026-02-27	0.7000	1.1500	0.6300	0.8800	+39.683%	53	23,755	+11.364%
2026-02-26	0.6500	0.6500	0.5800	0.6300	+6.780%	79	23,743	+55.556%
2026-02-25	0.6000	0.6000	0.5800	0.5900	+3.509%	15	23,750	+66.102%
2026-02-24	0.6000	0.6000	0.5700	0.5700	0.000%	20	23,750	+71.930%
2026-02-23	0.5500	0.5700	0.5500	0.5700	-8.065%	2	23,764	+71.930%
2026-02-20	0.6200	0.6200	0.6200	0.6200	-4.615%	10	23,763	+58.065%
2026-02-19	0.7000	0.7000	0.6500	0.6500	0.000%	10	23,768	+50.769%
2026-02-18	0.7000	0.7000	0.6500	0.6500	+8.333%	6	23,768	+50.769%
2026-02-17	0.6000	0.6500	0.6000	0.6000	0.000%	17	23,769	+63.333%
2026-02-13	0.6000	0.6500	0.6000	0.6000	0.000%	9	23,768	+63.333%
2026-02-12	0.6500	0.9400	0.5200	0.6000	-14.286%	755	23,768	+63.333%
2026-02-11	0.7900	0.7900	0.6500	0.7000	-20.455%	114	23,330	+40.000%
2026-02-10	0.8800	0.8800	0.8800	0.8800	+3.529%	1	23,372	+11.364%
2026-02-09	0.8500	0.8800	0.8000	0.8500	0.000%	31	23,373	+15.294%
2026-02-06	0.8500	0.8500	0.8500	0.8500	+10.390%	10	23,343	+15.294%
2026-02-05	0.9300	0.9300	0.7100	0.7700	-10.465%	33	23,353	+27.273%
2026-02-04	0.8600	0.9400	0.8400	0.8600	-3.371%	813	23,365	+13.953%
2026-02-03	1.2500	1.2500	0.8700	0.8900	-16.038%	58	23,046	+10.112%
2026-02-02	1.0000	1.1100	1.0000	1.0600	-2.752%	8	23,015	-7.547%
2026-01-30	1.0200	1.2000	1.0200	1.0900	-0.909%	108	23,015	-10.092%
2026-01-29	1.2000	1.2500	1.1000	1.1000	-11.290%	26	23,049	-10.909%
2026-01-28	1.2500	1.3000	1.2400	1.2400	+4.202%	18	23,041	-20.968%
2026-01-27	1.2300	1.2700	1.1800	1.1900	-11.194%	12	23,028	-17.647%
2026-01-26	1.3700	1.4000	1.3400	1.3400	-4.286%	8	23,025	-26.866%
2026-01-23	1.2300	1.4500	1.2300	1.4000	+6.061%	34	23,024	-30.000%
2026-01-22	1.3000	1.3500	1.2700	1.3200	+13.793%	70	22,993	-25.758%
2026-01-21	1.3000	1.3900	1.1600	1.1600	-2.521%	23	22,995	-15.517%
2026-01-20	1.2900	1.3100	1.1900	1.1900	-8.462%	11	22,976	-17.647%
2026-01-16	1.3200	1.3200	1.3000	1.3000	-5.109%	7	22,979	-24.615%
2026-01-15	1.3400	1.4300	1.3100	1.3700	0.000%	44	22,979	-28.467%
2026-01-14	1.5300	1.5300	1.3400	1.3700	-6.803%	27	22,996	-28.467%
2026-01-13	1.4300	1.5500	1.4300	1.4700	-22.632%	98	22,984	-33.333%
2026-01-12	1.6800	1.9000	1.6800	1.9000	+12.426%	7	22,964	-48.421%
2026-01-09	1.6900	1.6900	1.6900	1.6900	-8.649%	1	22,957	-42.012%
2026-01-08	1.8500	1.8500	1.8500	1.8500	-11.905%	3	22,957	-47.027%
2026-01-07	2.0000	2.1000	1.9300	2.1000	+12.299%	114	22,960	-53.333%
2026-01-06	1.8100	1.8700	1.4900	1.8700	+9.357%	11	22,961	-47.594%
2026-01-05	1.5300	1.7800	1.5300	1.7100	+16.327%	21	22,962	-42.690%
2026-01-02	1.5700	1.5700	1.2000	1.4700	+8.889%	390	22,962	-33.333%
2025-12-31	1.4600	1.4600	1.3500	1.3500	-4.930%	108	22,966	-27.407%
2025-12-30	1.4700	1.5000	1.4200	1.4200	-2.069%	56	22,966	-30.986%
2025-12-29	1.4900	1.4900	1.4500	1.4500	-5.844%	51	22,947	-32.414%
2025-12-26	1.5000	1.6000	1.5000	1.5400	+10.000%	17	22,996	-36.364%
2025-12-24	1.3800	1.4000	1.3800	1.4000	+5.263%	4	22,977	-30.000%
2025-12-23	1.5000	1.5000	1.3200	1.3300	-2.920%	55	22,977	-26.316%
2025-12-22	1.4900	1.5000	1.3700	1.3700	-8.667%	55	22,950	-28.467%
2025-12-19	1.5300	1.5500	1.4100	1.5000	-3.226%	583	23,004	-34.667%
2025-12-18	1.5500	1.5500	1.5500	1.5500	+3.333%	29	22,980	-36.774%
2025-12-17	1.5100	1.5500	1.5000	1.5000	-1.961%	14	22,951	-34.667%
2025-12-16	1.5300	1.5300	1.5300	1.5300	+2.000%	5	22,952	-35.948%
2025-12-15	1.7500	1.7600	1.5000	1.5000	-9.639%	26	22,947	-34.667%
2025-12-12	1.5800	1.6800	1.5400	1.6600	+9.211%	6	22,964	-40.964%
2025-12-11	1.6000	1.6000	1.5200	1.5200	+1.333%	2	22,960	-35.526%
2025-12-10	1.4500	1.5000	1.3900	1.5000	+3.448%	22	22,958	-34.667%
2025-12-09	1.3700	1.4700	1.3700	1.4500	+2.837%	21	22,959	-32.414%
2025-12-08	1.4300	1.4500	1.3700	1.4100	+2.920%	527	22,945	-30.496%
2025-12-05	1.4800	1.5900	1.3500	1.3700	-14.907%	497	22,844	-28.467%
2025-12-04	1.4900	1.6100	1.4500	1.6100	+10.274%	61	22,813	-39.130%
2025-12-03	1.4600	1.4600	1.4500	1.4600	+10.606%	5	22,854	-32.877%
2025-12-02	1.5000	1.7000	1.2900	1.3200	-20.958%	31	22,849	-25.758%
2025-12-01	1.6700	1.6700	1.6700	1.6700	-5.650%	4	22,827	-41.317%
2025-11-28	1.7300	1.8200	1.7300	1.7700	+14.194%	14	22,831	-44.633%
2025-11-26	1.5900	1.7300	1.5500	1.5500	+1.974%	36	22,832	-36.774%
2025-11-25	1.5500	1.5900	1.4800	1.5200	+2.703%	9	22,832	-35.526%
2025-11-24	1.5300	1.7500	1.4800	1.4800	-10.303%	23	22,825	-33.784%
2025-11-21	2.0000	2.0000	1.4300	1.6500	-23.256%	141	22,809	-40.606%
2025-11-20	2.0000	2.1500	1.9900	2.1500	+5.911%	11	22,811	-54.419%
2025-11-19	1.4000	2.1300	1.3700	2.0300	+45.000%	178	22,808	-51.724%
2025-11-18	1.4500	1.4500	1.4000	1.4000	-3.448%	17	22,741	-30.000%
2025-11-17	1.6800	1.6800	1.4500	1.4500	-10.494%	50	22,724	-32.414%
2025-11-14	1.5300	1.8500	1.5300	1.6200	-1.220%	123	22,734	-39.506%
2025-11-13	1.8000	2.0300	1.6400	1.6400	-15.464%	50	22,648	-40.244%
2025-11-12	2.0500	2.0600	1.9400	1.9400	-5.366%	14	22,643	-49.485%
2025-11-11	2.4400	2.4400	2.0500	2.0500	-6.818%	27	22,629	-52.195%
2025-11-10	2.3600	2.3600	2.0000	2.2000	+5.769%	51	22,606	-55.455%
2025-11-07	1.9800	2.3000	1.8000	2.0800	-35.000%	40	22,555	-52.885%
2025-11-06	3.4000	3.4000	3.2000	3.2000	-3.030%	7	22,545	-69.375%
2025-11-05	3.1800	3.4500	3.0500	3.3000	+6.452%	21	22,543	-70.303%
2025-11-04	3.0000	3.2500	3.0000	3.1000	-10.145%	34	22,551	-68.387%
2025-11-03	3.6500	3.7500	3.3500	3.4500	-6.757%	30	22,597	-71.594%
2025-10-31	3.6000	3.7000	3.4000	3.7000	+12.121%	17	22,597	-73.514%
2025-10-30	3.4800	3.4800	3.0000	3.3000	-6.250%	15	22,592	-70.303%
2025-10-29	3.4300	3.7500	3.4300	3.5200	-14.976%	42	22,602	-72.159%
2025-10-28	3.9400	4.1500	3.9400	4.1400	+3.242%	23	22,579	-76.329%
2025-10-27	4.0000	4.2000	3.9500	4.0100	+4.156%	51	22,549	-75.561%
2025-10-24	3.7000	3.8500	3.7000	3.8500	+4.054%	52	22,549	-74.545%
2025-10-23	3.4000	3.7500	3.4000	3.7000	+14.551%	744	22,499	-73.514%
2025-10-22	3.2500	3.3500	3.2100	3.2300	-11.507%	9	23,177	-69.659%
2025-10-21	3.5300	3.6500	3.4600	3.6500	+5.797%	112	23,181	-73.151%
2025-10-20	3.4500	3.4700	3.2800	3.4500	+2.985%	27	23,187	-71.594%
2025-10-17	3.2000	3.4300	3.2000	3.3500	-1.471%	39	23,170	-70.746%
2025-10-16	3.6500	3.7500	3.4000	3.4000	-5.556%	129	23,139	-71.176%
2025-10-15	3.5500	3.6000	3.4500	3.6000	+5.882%	123	23,049	-72.778%
2025-10-14	3.1000	3.6000	3.1000	3.4000	+0.295%	169	22,954	-71.176%
2025-10-13	3.4500	3.4500	3.3900	3.3900	+4.954%	12	22,787	-71.091%
2025-10-10	3.8700	3.9000	3.2300	3.2300	-23.460%	113	22,777	-69.659%
2025-10-09	4.3000	4.3000	4.0600	4.2200	-4.091%	95	22,791	-76.777%
2025-10-08	4.0500	4.5000	3.9200	4.4000	+13.402%	254	22,734	-77.727%
2025-10-07	3.7500	3.9500	3.7000	3.8800	+9.296%	168	22,670	-74.742%
2025-10-06	3.6000	3.6000	3.5500	3.5500	+7.576%	3	22,670	-72.394%
2025-10-03	3.3000	3.5000	3.2000	3.3000	0.000%	23	22,673	-70.303%
2025-10-02	2.8500	3.3000	2.8400	3.3000	+22.677%	85	22,664	-70.303%
2025-10-01	2.6500	2.7400	2.5700	2.6900	-0.370%	14	22,709	-63.569%
2025-09-30	2.8500	2.8500	2.5700	2.7000	-15.625%	74	22,701	-63.704%
2025-09-29	3.0000	3.2000	2.9800	3.2000	+16.364%	42	22,700	-69.375%
2025-09-26	2.7300	2.8000	2.6200	2.7500	-5.172%	563	22,663	-64.364%
2025-09-25	2.9900	3.0000	2.8200	2.9000	-9.375%	11	22,564	-66.207%
2025-09-24	3.3000	3.5000	3.2000	3.2000	+3.226%	83	22,559	-69.375%
2025-09-23	3.4500	3.5500	3.1000	3.1000	-6.061%	9	22,582	-68.387%
2025-09-22	3.0700	3.3000	2.9700	3.3000	+1.538%	128	22,583	-70.303%
2025-09-19	3.2800	3.2800	3.1000	3.2500	-2.985%	36	22,637	-69.846%
2025-09-18	3.3500	3.3500	3.3500	3.3500	+8.065%	5	22,647	-70.746%
2025-09-17	3.0500	3.1000	3.0500	3.1000	+4.730%	19	22,647	-68.387%
2025-09-16	2.8000	3.0500	2.7600	2.9600	+7.246%	63	22,660	-66.892%
2025-09-15	2.7900	2.7900	2.7300	2.7600	+11.290%	4	22,599	-64.493%
2025-09-12	2.5200	2.5500	2.2600	2.4800	-6.415%	136	22,601	-60.484%
2025-09-11	2.6500	2.7000	2.6500	2.6500	+1.145%	24	22,600	-63.019%
2025-09-10	2.6800	2.7000	2.6200	2.6200	-6.429%	8	22,589	-62.595%
2025-09-09	2.9600	2.9600	2.8000	2.8000	-2.778%	34	22,590	-65.000%
2025-09-08	2.8700	2.8900	2.8200	2.8800	+4.727%	6	22,591	-65.972%
2025-09-05	2.7800	2.7800	2.6400	2.7500	-8.333%	4	22,589	-64.364%
2025-09-04	2.8200	3.0000	2.8200	3.0000	-4.762%	5	22,587	-67.333%
2025-09-03	3.1500	3.1500	3.1500	3.1500	-1.563%	1	22,589	-68.889%
2025-09-02	3.0500	3.2000	3.0500	3.2000	-12.568%	9	22,589	-69.375%
2025-08-29	4.0000	4.0000	3.6600	3.6600	-4.935%	37	22,615	-73.224%
2025-08-28	3.8700	4.0000	3.8500	3.8500	+5.479%	8	22,615	-74.545%
2025-08-27	3.6500	3.6600	3.6200	3.6500	+0.829%	9	22,616	-73.151%
2025-08-26	3.6000	3.7000	3.5000	3.6200	-3.467%	52	22,622	-72.928%
2025-08-25	3.6500	3.9000	3.6500	3.7500	+7.143%	29	22,604	-73.867%
2025-08-22	3.2000	3.5000	3.2000	3.5000	+33.080%	63	22,616	-72.000%
2025-08-21	2.5500	2.6300	2.5500	2.6300	+0.382%	20	22,678	-62.738%
2025-08-20	2.6700	2.6700	2.3200	2.6200	-5.755%	44	22,678	-62.595%
2025-08-19	2.7800	2.7800	2.7800	2.7800	-10.323%	2	22,701	-64.748%
2025-08-18	3.1500	3.1500	2.9500	3.1000	+6.529%	188	22,701	-68.387%
2025-08-15	2.9800	3.0000	2.9000	2.9100	-1.689%	81	22,885	-66.323%
2025-08-14	3.0000	3.0000	2.7800	2.9600	-4.516%	26	22,843	-66.892%
2025-08-13	2.8300	3.1700	2.8000	3.1000	+16.541%	63	22,845	-68.387%
2025-08-12	2.6000	2.9300	2.6000	2.6600	+5.976%	52	22,821	-63.158%
2025-08-11	2.7800	2.8000	2.5000	2.5100	-6.691%	117	22,804	-60.956%
2025-08-08	4.5000	4.5000	2.6900	2.6900	-25.070%	314	22,690	-63.569%
2025-08-07	3.6100	3.6500	3.5900	3.5900	+3.161%	36	22,454	-72.702%
2025-08-06	3.5100	3.5100	3.4000	3.4800	+2.959%	14	22,419	-71.839%
2025-08-05	3.4000	3.4000	3.3000	3.3800	-8.152%	8	22,427	-71.006%
2025-08-04	3.6000	3.6800	3.6000	3.6800	+10.180%	6	22,426	-73.370%
2025-08-01	3.5000	3.5000	3.1500	3.3400	-16.500%	48	22,421	-70.659%
2025-07-31	3.8500	4.1000	3.8500	4.0000	+1.266%	23	22,421	-75.500%
2025-07-30	4.0000	4.2000	3.8200	3.9500	-2.469%	62	22,419	-75.190%
2025-07-29	4.5000	4.5400	3.8000	4.0500	-13.830%	38	22,445	-75.802%
2025-07-28	4.7000	4.8700	4.5000	4.7000	+1.075%	23	22,445	-79.149%
2025-07-25	4.5700	4.8000	4.5700	4.6500	+2.198%	32	22,438	-78.925%
2025-07-24	4.5000	4.7000	4.5000	4.5500	+4.598%	274	22,461	-78.462%
2025-07-23	4.6500	4.6500	4.3500	4.3500	-3.333%	108	22,713	-77.471%
2025-07-22	4.6500	4.7500	4.2500	4.5000	+2.273%	107	22,716	-78.222%
2025-07-21	4.4000	4.5500	4.0000	4.4000	+33.333%	648	22,741	-77.727%
2025-07-18	3.1500	3.3500	3.0000	3.3000	+6.452%	170	22,351	-70.303%
2025-07-17	2.9800	3.1000	2.9000	3.1000	+15.672%	119	22,374	-68.387%
2025-07-16	2.4000	2.6800	2.4000	2.6800	+14.530%	148	22,434	-63.433%
2025-07-15	2.5000	2.6100	2.3400	2.3400	-8.949%	9	22,507	-58.120%
2025-07-14	2.8800	2.8800	2.5700	2.5700	+19.535%	252	22,502	-61.868%
2025-07-11	2.5500	2.5500	2.1500	2.1500	-20.074%	102	22,526	-54.419%
2025-07-09	2.5500	2.6900	2.5300	2.6900	+1.509%	55	22,554	-63.569%
2025-07-08	3.0000	3.0000	2.3500	2.6500	-3.636%	31	22,551	-63.019%
2025-07-07	2.7100	2.9200	2.7100	2.7500	-1.434%	7	22,580	-64.364%
2025-07-03	2.8000	2.8000	2.7900	2.7900	-2.105%	2	22,582	-64.875%
2025-07-02	2.8400	3.0000	2.7400	2.8500	+3.636%	220	22,582	-65.614%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+1.103%	200	22,572	-64.364%
2025-06-30	2.7000	2.7600	2.6800	2.7200	+4.215%	115	22,574	-63.971%
2025-06-27	2.5000	2.6100	2.3500	2.6100	+13.478%	128	22,568	-62.452%
2025-06-26	2.3000	2.3400	2.2200	2.3000	-4.167%	613	22,497	-57.391%
2025-06-25	2.2500	2.4000	2.2300	2.4000	-7.692%	70	22,496	-59.167%
2025-06-24	2.5500	2.6000	2.2300	2.6000	+15.044%	154	22,510	-62.308%
2025-06-23	2.2900	2.2900	2.1700	2.2600	-6.224%	87	22,435	-56.637%
2025-06-20	2.4000	2.5900	2.4000	2.4100	+4.783%	16	22,376	-59.336%
2025-06-18	2.3900	2.4500	2.3000	2.3000	-4.167%	43	22,369	-57.391%
2025-06-17	2.0400	2.6500	2.0400	2.4000	-9.434%	181	22,369	-59.167%
2025-06-16	2.4500	2.6600	2.4500	2.6500	+15.217%	112	22,369	-63.019%
2025-06-13	2.2200	2.3000	2.2200	2.3000	-4.564%	4	22,354	-57.391%
2025-06-12	2.5400	2.5400	2.4100	2.4100	-4.743%	17	22,352	-59.336%
2025-06-11	2.7800	2.8000	2.5300	2.5300	-6.296%	523	22,359	-61.265%
2025-06-10	2.8900	2.8900	2.7000	2.7000	-10.000%	17	22,296	-63.704%
2025-06-09	2.8600	3.1000	2.8600	3.0000	+3.448%	69	22,284	-67.333%
2025-06-06	2.9200	3.0500	2.8200	2.9000	+2.837%	30	22,351	-66.207%
2025-06-05	2.9200	2.9500	2.8200	2.8200	+2.174%	46	22,336	-65.248%
2025-06-04	2.7600	2.7600	2.7600	2.7600	-4.167%	1	22,378	-64.493%
2025-06-03	2.8000	2.9000	2.7900	2.8800	+5.882%	25	22,378	-65.972%
2025-06-02	2.5000	2.9500	2.5000	2.7200	-8.725%	66	22,376	-63.971%
2025-05-30	2.5900	2.9800	2.5900	2.9800	+2.759%	24	22,410	-67.114%
2025-05-29	2.9900	2.9900	2.8000	2.9000	-0.344%	57	22,408	-66.207%
2025-05-28	2.8900	3.0000	2.8500	2.9100	+5.818%	37	22,460	-66.323%
2025-05-27	2.6000	3.1500	2.6000	2.7500	+9.562%	140	22,427	-64.364%
2025-05-23	2.2600	2.5100	2.2600	2.5100	+1.210%	130	22,510	-60.956%
2025-05-22	2.4500	2.7000	2.4500	2.4800	+20.976%	81	22,510	-60.484%
2025-05-21	1.9800	2.0500	1.9300	2.0500	0.000%	46	22,523	-52.195%
2025-05-20	2.3000	2.3500	2.0500	2.0500	-7.240%	66	22,487	-52.195%
2025-05-19	2.2500	2.2500	2.2100	2.2100	+0.455%	34	22,465	-55.656%
2025-05-16	2.0000	2.2000	2.0000	2.2000	+6.796%	326	22,461	-55.455%
2025-05-15	2.1600	2.2900	1.9500	2.0600	-8.036%	26	22,620	-52.427%
2025-05-14	2.4000	2.4500	2.0800	2.2400	-6.667%	1,184	22,624	-56.250%
2025-05-13	1.8000	2.4000	1.8000	2.4000	+35.593%	79	22,521	-59.167%
2025-05-12	1.5400	1.8000	1.5400	1.7700	+26.429%	87	22,561	-44.633%
2025-05-09	1.4000	1.4000	1.3600	1.4000	0.000%	64	22,602	-30.000%
2025-05-08	1.3600	1.4000	1.3200	1.4000	+7.692%	44	22,610	-30.000%
2025-05-07	1.2000	1.3000	1.1900	1.3000	+11.111%	31	22,603	-24.615%
2025-05-06	1.0700	1.2500	1.0700	1.1700	+4.464%	230	22,582	-16.239%
2025-05-05	1.0000	1.1200	0.9500	1.1200	+9.804%	1,000	22,564	-12.500%
2025-05-02	1.1800	1.3000	0.8000	1.0200	-50.000%	15,382	21,605	-3.922%
2025-05-01	2.0000	2.2300	2.0000	2.0400	+6.250%	12	14,291	-51.961%
2025-04-30	1.9500	1.9500	1.9200	1.9200	-11.111%	14	14,294	-48.958%
2025-04-29	2.2000	2.2700	2.1600	2.1600	+16.757%	5	14,280	-54.630%
2025-04-28	1.8500	1.8500	1.8500	1.8500	-2.632%	6	14,280	-47.027%
2025-04-25	1.8500	1.9000	1.8500	1.9000	-5.000%	22	14,286	-48.421%
2025-04-24	1.7200	2.0000	1.7200	2.0000	+13.636%	19	14,285	-51.000%
2025-04-23	1.9600	2.2000	1.7500	1.7600	-2.222%	185	14,269	-44.318%
2025-04-22	1.7500	1.9200	1.6400	1.8000	+16.883%	46	14,176	-45.556%
2025-04-21	1.6400	1.6400	1.5400	1.5400	-8.333%	2	14,174	-36.364%
2025-04-17	1.6200	1.7200	1.6000	1.6800	-1.754%	21	14,171	-41.667%
2025-04-16	1.7700	1.7700	1.6200	1.7100	-7.568%	6	14,171	-42.690%
2025-04-15	2.0500	2.0500	1.8500	1.8500	-1.596%	3	14,171	-47.027%
2025-04-14	1.9000	2.1700	1.8700	1.8800	-10.048%	141	14,168	-47.872%
2025-04-11	2.0900	2.0900	2.0900	2.0900	+4.500%	2	14,130	-53.110%
2025-04-10	2.0000	2.0000	1.9500	2.0000	-14.894%	15	14,129	-51.000%
2025-04-09	1.6500	2.3500	1.6200	2.3500	+36.628%	39	14,120	-58.298%
2025-04-08	1.9500	1.9500	1.7200	1.7200	-2.825%	64	14,102	-43.023%
2025-04-07	1.5500	1.9500	1.5500	1.7700	+5.357%	4	14,038	-44.633%
2025-04-04	1.8500	1.8700	1.5700	1.6800	-23.288%	252	14,037	-41.667%
2025-04-03	2.0100	2.2500	1.9000	2.1900	-11.694%	134	14,018	-55.251%
2025-04-02	2.5000	2.6000	2.4800	2.4800	+12.727%	11	13,887	-60.484%
2025-04-01	2.1000	2.2000	2.0300	2.2000	+18.919%	213	13,884	-55.455%
2025-03-31	2.4100	2.4100	1.7500	1.8500	-7.500%	121	13,824	-47.027%
2025-03-28	1.9200	2.0000	1.8800	2.0000	-4.762%	140	13,807	-51.000%
2025-03-27	2.2500	2.2500	2.0000	2.1000	-6.667%	31	13,794	-53.333%
2025-03-26	2.3200	2.3200	2.2500	2.2500	-12.791%	3	13,773	-56.444%
2025-03-25	2.9000	3.0000	2.5500	2.5800	-11.034%	15	13,775	-62.016%
2025-03-24	3.0000	3.0000	2.5100	2.9000	+7.407%	58	13,763	-66.207%
2025-03-21	2.8000	2.8000	2.7000	2.7000	-9.699%	62	13,717	-63.704%
2025-03-20	2.9800	3.0500	2.9500	2.9900	-3.548%	9	13,686	-67.224%
2025-03-19	3.0500	3.2000	3.0500	3.1000	+11.511%	13	13,689	-68.387%
2025-03-18	3.0000	3.0000	2.7800	2.7800	-4.138%	26	13,686	-64.748%
2025-03-17	2.7000	2.9500	2.6600	2.9000	+6.618%	345	13,665	-66.207%
2025-03-14	2.8800	2.9000	2.5700	2.7200	+21.973%	148	13,466	-63.971%
2025-03-13	2.5500	2.5500	2.2300	2.2300	-8.230%	3	13,451	-56.054%
2025-03-12	2.7500	2.7500	2.4300	2.4300	+0.413%	21	13,451	-59.671%
2025-03-11	2.3000	2.6000	2.3000	2.4200	-3.200%	8	13,445	-59.504%
2025-03-10	3.3000	3.3000	2.3400	2.5000	-24.471%	287	13,442	-60.800%
2025-03-07	3.1500	3.3100	2.8500	3.3100	+5.079%	136	13,255	-70.393%
2025-03-06	3.1000	3.1500	3.1000	3.1500	-10.000%	6	13,287	-68.889%
2025-03-05	3.7000	3.7000	3.2500	3.5000	-0.285%	35	13,281	-72.000%
2025-03-04	3.4000	3.7000	3.0500	3.5100	-10.000%	2,108	13,247	-72.080%
2025-03-03	4.3700	4.7000	3.9000	3.9000	-4.878%	18	11,211	-74.872%
2025-02-28	4.1000	4.1000	3.8800	4.1000	+2.500%	66	11,214	-76.098%
2025-02-27	4.0800	4.3500	4.0000	4.0000	-2.676%	34	11,188	-75.500%
2025-02-26	4.0100	4.1500	3.7000	4.1100	+12.603%	590	11,173	-76.156%
2025-02-25	4.0500	4.0500	3.6000	3.6500	-12.679%	133	11,174	-73.151%
2025-02-24	4.6500	5.3500	3.9500	4.1800	-11.064%	162	11,131	-76.555%
2025-02-21	7.3500	7.3500	4.6700	4.7000	-47.778%	22,608	11,103	-79.149%
2025-02-20	8.8500	9.1000	8.6800	9.0000	-1.099%	15	1,021	-89.111%
2025-02-19	8.8900	9.2000	8.8900	9.1000	-3.088%	22	1,019	-89.231%
2025-02-18	9.3000	9.3900	9.3000	9.3900	+1.844%	4	1,008	-89.563%
2025-02-14	9.1000	9.2200	8.7000	9.2200	+1.654%	10	1,004	-89.371%
2025-02-13	9.5800	9.8000	8.9500	9.0700	+1.910%	10	1,000	-89.195%
2025-02-12	8.7500	8.9000	8.7500	8.9000	-5.319%	4	1,000	-88.989%
2025-02-11	9.7900	9.8000	9.1000	9.4000	-6.000%	31	998	-89.574%
2025-02-10	10.5300	10.5300	9.9000	10.0000	-1.478%	35	1,000	-90.200%
2025-02-07	10.9000	10.9000	10.1500	10.1500	+2.525%	4	1,000	-90.345%
2025-02-06	9.9000	9.9000	9.9000	9.9000	-3.883%	7	1,000	-90.101%
2025-02-05	10.1900	10.3000	10.1900	10.3000	-4.630%	11	993	-90.485%
2025-02-04	10.8000	10.8000	10.8000	10.8000	-6.897%	8	1,004	-90.926%
2025-02-03	11.0500	11.6000	11.0500	11.6000	-7.937%	3	1,011	-91.552%
2025-01-31	12.6000	12.6000	12.6000	12.6000	-7.011%	2	1,009	-92.222%
2025-01-30	13.5500	13.5500	13.5500	13.5500	+14.831%	1	1,009	-92.768%
2025-01-29	11.8000	11.8000	11.8000	11.8000	+11.531%	1	1,009	-91.695%
2025-01-28	10.5800	10.5800	10.5800	10.5800	-2.668%	4	1,009	-90.737%
2025-01-24	11.0000	11.4000	10.8000	10.8700	-6.293%	1,822	1,008	-90.984%
2025-01-22	11.9000	11.9000	11.6000	11.6000	-0.855%	11	171	-91.552%
2025-01-21	10.9500	11.7000	10.4000	11.7000	0.000%	30	170	-91.624%

.dark-mode .Yc9v1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yc9v1F{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C145XYZ Jan 15 2027 145.00 Call (XYZ270115C00145000)option OPRA

XYZ20270115C145
XYZ Jan 15 2027 145.00 Call (XYZ270115C00145000)
option OPRA