Dark

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

EOD

Sep 29, 2026

0.1900+90.000%(+0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.2000	0.1700	0.1900	+90.000%	4	23,723	0.000%
2026-09-28	0.1300	0.1400	0.1000	0.1000	+11.111%	203	23,723	+90.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	-35.714%	25	23,723	+111.111%
2026-09-24	0.2400	0.2500	0.1400	0.1400	-6.667%	178	23,748	+35.714%
2026-09-23	0.1000	0.1500	0.1000	0.1500	0.000%	14	23,743	+26.667%
2026-09-22	0.1500	0.1500	0.1500	0.1500	-11.765%	2	23,729	+26.667%
2026-09-21	0.1900	0.1900	0.1700	0.1700	0.000%	4	23,729	+11.765%
2026-09-18	0.1700	0.1700	0.1700	0.1700	+70.000%	1	23,729	+11.765%
2026-09-17	0.1500	0.1500	0.1000	0.1000	-41.176%	9	23,728	+90.000%
2026-09-16	0.1800	0.1800	0.1700	0.1700	-55.263%	30	23,737	+11.765%
2026-09-15	0.2400	0.3800	0.2300	0.3800	+35.714%	62	23,767	-50.000%
2026-09-14	0.2900	0.2900	0.2800	0.2800	+3.704%	3	23,726	-32.143%
2026-09-11	0.2700	0.2700	0.2700	0.2700	-15.625%	1	23,726	-29.630%
2026-09-10	0.3200	0.3200	0.3200	0.3200	-27.273%	1	23,726	-40.625%
2026-09-08	0.4200	0.4400	0.3000	0.4400	+15.789%	12	23,725	-56.818%
2026-09-04	0.3800	0.3800	0.3800	0.3800	+5.556%	4	23,715	-50.000%
2026-09-02	0.3300	0.4900	0.3300	0.3600	+33.333%	12	23,715	-47.222%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-22.857%	1	23,723	-29.630%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-10.256%	1	23,724	-45.714%
2026-08-28	0.4800	0.5500	0.3900	0.3900	-18.750%	358	23,724	-51.282%
2026-08-27	0.4500	0.5500	0.4500	0.4800	+23.077%	116	23,371	-60.417%
2026-08-26	0.4500	0.4500	0.3900	0.3900	-2.500%	3	23,421	-51.282%
2026-08-25	0.3800	0.4000	0.3300	0.4000	-4.762%	12	23,419	-52.500%
2026-08-24	0.3200	0.4200	0.3200	0.4200	+10.526%	12	23,408	-54.762%
2026-08-21	0.3700	0.3800	0.3500	0.3800	+15.152%	12	23,408	-50.000%
2026-08-19	0.3500	0.4000	0.3200	0.3300	0.000%	123	23,400	-42.424%
2026-08-18	0.3200	0.3300	0.3200	0.3300	+10.000%	4	23,279	-42.424%
2026-08-17	0.3000	0.3800	0.3000	0.3000	-31.818%	470	23,275	-36.667%
2026-08-14	0.4500	0.4600	0.4400	0.4400	-6.383%	144	23,292	-56.818%
2026-08-13	0.4000	0.5000	0.3600	0.4700	+80.769%	14	23,288	-59.574%
2026-08-12	0.3200	0.3200	0.2600	0.2600	-35.000%	2	23,288	-26.923%
2026-08-07	0.5300	0.5300	0.4000	0.4000	-6.977%	2	23,289	-52.500%
2026-08-06	0.5900	0.5900	0.4000	0.4300	-56.122%	13	23,287	-55.814%
2026-08-05	0.9800	0.9800	0.9800	0.9800	+30.667%	1	23,287	-80.612%
2026-08-04	0.7200	0.8100	0.7100	0.7500	+2.740%	48	23,287	-74.667%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+17.742%	1	23,314	-73.973%
2026-07-31	0.6200	0.6200	0.6000	0.6200	-11.429%	4	23,315	-69.355%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-2.778%	1	23,314	-72.857%
2026-07-29	0.8200	0.9100	0.7200	0.7200	-7.692%	8	23,315	-73.611%
2026-07-28	0.8000	0.8000	0.7800	0.7800	+30.000%	6	23,317	-75.641%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+5.263%	1	23,322	-68.333%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+1.786%	108	23,323	-66.667%
2026-07-23	0.5700	0.6000	0.5100	0.5600	-6.667%	35	23,431	-66.071%
2026-07-22	0.6300	0.6300	0.6000	0.6000	-25.000%	2	23,425	-68.333%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+14.286%	1	23,426	-76.250%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	23,425	-72.857%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-18.478%	1	23,426	-74.667%
2026-07-15	0.6800	1.1300	0.6500	0.9200	+35.294%	61	23,427	-79.348%
2026-07-13	0.7500	0.7600	0.6200	0.6800	+3.030%	38	23,462	-72.059%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-9.589%	50	23,460	-71.212%
2026-07-09	0.7300	0.7300	0.7300	0.7300	-2.667%	25	23,420	-73.973%
2026-07-08	0.7000	0.7500	0.7000	0.7500	-6.250%	12	23,420	-74.667%
2026-07-07	0.9100	0.9100	0.7500	0.8000	-5.882%	89	23,412	-76.250%
2026-07-06	0.8500	0.8500	0.8500	0.8500	+2.410%	3	23,501	-77.647%
2026-07-02	1.0500	1.0500	0.8300	0.8300	+3.750%	414	23,520	-77.108%
2026-07-01	0.8200	0.8500	0.8000	0.8000	-8.046%	66	23,520	-76.250%
2026-06-29	0.9000	0.9000	0.7300	0.8700	+10.127%	122	23,470	-78.161%
2026-06-25	0.8000	0.8000	0.7900	0.7900	-7.059%	3	23,363	-75.949%
2026-06-24	0.8500	0.9500	0.8500	0.8500	+51.786%	13	23,364	-77.647%
2026-06-23	0.6800	0.7000	0.5600	0.5600	-20.000%	77	23,376	-66.071%
2026-06-22	0.7500	0.7500	0.7000	0.7000	-13.580%	4	23,305	-72.857%
2026-06-18	0.8300	0.8300	0.8000	0.8100	+10.959%	15	23,312	-76.543%
2026-06-17	0.8200	0.8200	0.7300	0.7300	-10.976%	2	23,312	-73.973%
2026-06-16	0.8500	0.8500	0.8200	0.8200	-3.529%	19	23,312	-76.829%
2026-06-15	0.8500	0.9000	0.8500	0.8500	+6.250%	12	23,330	-77.647%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+26.984%	10	23,330	-76.250%
2026-06-09	0.6700	0.7000	0.5800	0.6300	-5.970%	119	23,330	-69.841%
2026-06-08	0.6500	0.7600	0.6000	0.6700	+1.515%	158	23,318	-71.642%
2026-06-05	0.7400	0.7400	0.6600	0.6600	-9.589%	61	23,317	-71.212%
2026-06-03	0.8000	0.8000	0.7300	0.7300	-27.000%	16	23,323	-73.973%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-15.966%	1	23,308	-81.000%
2026-06-01	1.1500	1.2300	1.1000	1.1900	+19.000%	213	23,308	-84.034%
2026-05-29	0.9300	1.1200	0.9300	1.0000	+7.527%	745	23,305	-81.000%
2026-05-28	0.6900	0.9300	0.6900	0.9300	+36.765%	15	23,666	-79.570%
2026-05-26	0.5700	0.6800	0.5700	0.6800	+15.254%	8	23,672	-72.059%
2026-05-22	0.6000	0.6100	0.5900	0.5900	-9.231%	20	23,671	-67.797%
2026-05-21	0.6800	0.6800	0.6500	0.6500	-17.722%	6	23,675	-70.769%
2026-05-20	0.6000	0.7900	0.5900	0.7900	+14.493%	23	23,675	-75.949%
2026-05-19	0.8500	0.8500	0.6500	0.6900	-8.000%	59	23,616	-72.464%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+7.143%	2	23,616	-74.667%
2026-05-14	0.7500	0.7500	0.7000	0.7000	-6.667%	4	23,616	-72.857%
2026-05-13	0.7800	0.7800	0.6500	0.7500	-6.250%	38	23,620	-74.667%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-14.894%	1	23,620	-76.250%
2026-05-11	1.1000	1.1000	0.9400	0.9400	-16.071%	81	23,620	-79.787%
2026-05-08	1.1700	1.2300	0.9700	1.1200	+21.739%	342	23,639	-83.036%
2026-05-07	0.9200	0.9200	0.9200	0.9200	+4.545%	2	23,736	-79.348%
2026-05-06	0.9300	0.9300	0.8800	0.8800	-24.786%	7	23,736	-78.409%
2026-05-04	1.1700	1.1700	1.1700	1.1700	+11.429%	10	23,742	-83.761%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+5.000%	26	23,743	-81.905%
2026-04-30	0.8700	1.0000	0.8000	1.0000	+5.263%	19	23,743	-81.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-10.377%	18	23,738	-80.000%
2026-04-28	1.0600	1.0600	1.0600	1.0600	+0.952%	1	23,720	-82.075%
2026-04-24	0.8000	1.0800	0.8000	1.0500	+10.526%	12	23,719	-81.905%
2026-04-23	0.9800	1.0000	0.9500	0.9500	-13.636%	24	23,725	-80.000%
2026-04-22	1.1000	1.1200	1.1000	1.1000	+10.000%	24	23,719	-82.727%
2026-04-21	1.1500	1.2000	1.0000	1.0000	-10.714%	32	23,686	-81.000%
2026-04-20	0.9600	1.1200	0.9600	1.1200	+16.667%	113	23,686	-83.036%
2026-04-17	0.8500	1.0000	0.8500	0.9600	+23.077%	287	23,788	-80.208%
2026-04-16	0.8000	0.8000	0.7600	0.7800	0.000%	65	23,808	-75.641%
2026-04-15	0.7200	0.7800	0.7000	0.7800	+14.706%	22	23,852	-75.641%
2026-04-14	0.6700	0.7000	0.6400	0.6800	+7.937%	17	23,857	-72.059%
2026-04-13	0.5100	0.6300	0.5100	0.6300	+21.154%	58	23,846	-69.841%
2026-04-10	0.5200	0.5200	0.5200	0.5200	-3.704%	1	23,793	-63.462%
2026-04-09	0.5500	0.5500	0.5000	0.5400	-3.571%	53	23,792	-64.815%
2026-04-08	0.6000	0.7000	0.5600	0.5600	+9.804%	53	23,791	-66.071%
2026-04-07	0.6200	0.6200	0.5100	0.5100	-10.526%	54	23,838	-62.745%
2026-04-06	0.5600	0.5700	0.5600	0.5700	+3.636%	9	23,835	-66.667%
2026-04-02	0.5000	0.5500	0.4600	0.5500	-6.780%	59	23,768	-65.455%
2026-04-01	0.5900	0.5900	0.5900	0.5900	+11.321%	3	23,768	-67.797%
2026-03-30	0.5000	0.5400	0.5000	0.5300	+6.000%	7	23,765	-64.151%
2026-03-27	0.5900	0.5900	0.5000	0.5000	-23.077%	33	23,765	-62.000%
2026-03-26	0.6500	0.6700	0.6300	0.6500	-4.412%	18	23,770	-70.769%
2026-03-25	0.8200	0.8200	0.6800	0.6800	+6.250%	70	23,770	-72.059%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-12.329%	1	23,777	-70.313%
2026-03-23	0.7300	0.7400	0.6100	0.7300	+4.286%	5	23,776	-73.973%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+4.478%	1	23,775	-72.857%
2026-03-19	0.6800	0.6800	0.6700	0.6700	-12.987%	11	23,776	-71.642%
2026-03-13	0.7500	0.8600	0.7500	0.7700	-9.412%	74	23,777	-75.325%
2026-03-12	0.8500	0.8500	0.8500	0.8500	-16.667%	1	23,785	-77.647%
2026-03-11	1.0200	1.0200	1.0200	1.0200	+5.155%	2	23,785	-81.373%
2026-03-10	0.9700	0.9700	0.9700	0.9700	-6.731%	1	23,784	-80.412%
2026-03-09	1.0000	1.0400	1.0000	1.0400	-11.864%	2	23,783	-81.731%
2026-03-06	1.1500	1.2000	0.9900	1.1800	+6.306%	25	23,785	-83.898%
2026-03-05	1.0700	1.1100	0.9600	1.1100	+13.265%	33	23,801	-82.883%
2026-03-04	0.8500	1.0000	0.8500	0.9800	+3.158%	10	23,809	-80.612%
2026-03-03	0.8700	0.9500	0.8700	0.9500	+4.396%	7	23,811	-80.000%
2026-03-02	0.9000	0.9600	0.8000	0.9100	+3.409%	74	23,806	-79.121%
2026-02-27	0.7000	1.1500	0.6300	0.8800	+39.683%	53	23,755	-78.409%
2026-02-26	0.6500	0.6500	0.5800	0.6300	+6.780%	79	23,743	-69.841%
2026-02-25	0.6000	0.6000	0.5800	0.5900	+3.509%	15	23,750	-67.797%
2026-02-24	0.6000	0.6000	0.5700	0.5700	0.000%	20	23,750	-66.667%
2026-02-23	0.5500	0.5700	0.5500	0.5700	-8.065%	2	23,764	-66.667%
2026-02-20	0.6200	0.6200	0.6200	0.6200	-4.615%	10	23,763	-69.355%
2026-02-19	0.7000	0.7000	0.6500	0.6500	0.000%	10	23,768	-70.769%
2026-02-18	0.7000	0.7000	0.6500	0.6500	+8.333%	6	23,768	-70.769%
2026-02-17	0.6000	0.6500	0.6000	0.6000	0.000%	17	23,769	-68.333%
2026-02-13	0.6000	0.6500	0.6000	0.6000	0.000%	9	23,768	-68.333%
2026-02-12	0.6500	0.9400	0.5200	0.6000	-14.286%	755	23,768	-68.333%
2026-02-11	0.7900	0.7900	0.6500	0.7000	-20.455%	114	23,330	-72.857%
2026-02-10	0.8800	0.8800	0.8800	0.8800	+3.529%	1	23,372	-78.409%
2026-02-09	0.8500	0.8800	0.8000	0.8500	0.000%	31	23,373	-77.647%
2026-02-06	0.8500	0.8500	0.8500	0.8500	+10.390%	10	23,343	-77.647%
2026-02-05	0.9300	0.9300	0.7100	0.7700	-10.465%	33	23,353	-75.325%
2026-02-04	0.8600	0.9400	0.8400	0.8600	-3.371%	813	23,365	-77.907%
2026-02-03	1.2500	1.2500	0.8700	0.8900	-16.038%	58	23,046	-78.652%
2026-02-02	1.0000	1.1100	1.0000	1.0600	-2.752%	8	23,015	-82.075%
2026-01-30	1.0200	1.2000	1.0200	1.0900	-0.909%	108	23,015	-82.569%
2026-01-29	1.2000	1.2500	1.1000	1.1000	-11.290%	26	23,049	-82.727%
2026-01-28	1.2500	1.3000	1.2400	1.2400	+4.202%	18	23,041	-84.677%
2026-01-27	1.2300	1.2700	1.1800	1.1900	-11.194%	12	23,028	-84.034%
2026-01-26	1.3700	1.4000	1.3400	1.3400	-4.286%	8	23,025	-85.821%
2026-01-23	1.2300	1.4500	1.2300	1.4000	+6.061%	34	23,024	-86.429%
2026-01-22	1.3000	1.3500	1.2700	1.3200	+13.793%	70	22,993	-85.606%
2026-01-21	1.3000	1.3900	1.1600	1.1600	-2.521%	23	22,995	-83.621%
2026-01-20	1.2900	1.3100	1.1900	1.1900	-8.462%	11	22,976	-84.034%
2026-01-16	1.3200	1.3200	1.3000	1.3000	-5.109%	7	22,979	-85.385%
2026-01-15	1.3400	1.4300	1.3100	1.3700	0.000%	44	22,979	-86.131%
2026-01-14	1.5300	1.5300	1.3400	1.3700	-6.803%	27	22,996	-86.131%
2026-01-13	1.4300	1.5500	1.4300	1.4700	-22.632%	98	22,984	-87.075%
2026-01-12	1.6800	1.9000	1.6800	1.9000	+12.426%	7	22,964	-90.000%
2026-01-09	1.6900	1.6900	1.6900	1.6900	-8.649%	1	22,957	-88.757%
2026-01-08	1.8500	1.8500	1.8500	1.8500	-11.905%	3	22,957	-89.730%
2026-01-07	2.0000	2.1000	1.9300	2.1000	+12.299%	114	22,960	-90.952%
2026-01-06	1.8100	1.8700	1.4900	1.8700	+9.357%	11	22,961	-89.840%
2026-01-05	1.5300	1.7800	1.5300	1.7100	+16.327%	21	22,962	-88.889%
2026-01-02	1.5700	1.5700	1.2000	1.4700	+8.889%	390	22,962	-87.075%
2025-12-31	1.4600	1.4600	1.3500	1.3500	-4.930%	108	22,966	-85.926%
2025-12-30	1.4700	1.5000	1.4200	1.4200	-2.069%	56	22,966	-86.620%
2025-12-29	1.4900	1.4900	1.4500	1.4500	-5.844%	51	22,947	-86.897%
2025-12-26	1.5000	1.6000	1.5000	1.5400	+10.000%	17	22,996	-87.662%
2025-12-24	1.3800	1.4000	1.3800	1.4000	+5.263%	4	22,977	-86.429%
2025-12-23	1.5000	1.5000	1.3200	1.3300	-2.920%	55	22,977	-85.714%
2025-12-22	1.4900	1.5000	1.3700	1.3700	-8.667%	55	22,950	-86.131%
2025-12-19	1.5300	1.5500	1.4100	1.5000	-3.226%	583	23,004	-87.333%
2025-12-18	1.5500	1.5500	1.5500	1.5500	+3.333%	29	22,980	-87.742%
2025-12-17	1.5100	1.5500	1.5000	1.5000	-1.961%	14	22,951	-87.333%
2025-12-16	1.5300	1.5300	1.5300	1.5300	+2.000%	5	22,952	-87.582%
2025-12-15	1.7500	1.7600	1.5000	1.5000	-9.639%	26	22,947	-87.333%
2025-12-12	1.5800	1.6800	1.5400	1.6600	+9.211%	6	22,964	-88.554%
2025-12-11	1.6000	1.6000	1.5200	1.5200	+1.333%	2	22,960	-87.500%
2025-12-10	1.4500	1.5000	1.3900	1.5000	+3.448%	22	22,958	-87.333%
2025-12-09	1.3700	1.4700	1.3700	1.4500	+2.837%	21	22,959	-86.897%
2025-12-08	1.4300	1.4500	1.3700	1.4100	+2.920%	527	22,945	-86.525%
2025-12-05	1.4800	1.5900	1.3500	1.3700	-14.907%	497	22,844	-86.131%
2025-12-04	1.4900	1.6100	1.4500	1.6100	+10.274%	61	22,813	-88.199%
2025-12-03	1.4600	1.4600	1.4500	1.4600	+10.606%	5	22,854	-86.986%
2025-12-02	1.5000	1.7000	1.2900	1.3200	-20.958%	31	22,849	-85.606%
2025-12-01	1.6700	1.6700	1.6700	1.6700	-5.650%	4	22,827	-88.623%
2025-11-28	1.7300	1.8200	1.7300	1.7700	+14.194%	14	22,831	-89.266%
2025-11-26	1.5900	1.7300	1.5500	1.5500	+1.974%	36	22,832	-87.742%
2025-11-25	1.5500	1.5900	1.4800	1.5200	+2.703%	9	22,832	-87.500%
2025-11-24	1.5300	1.7500	1.4800	1.4800	-10.303%	23	22,825	-87.162%
2025-11-21	2.0000	2.0000	1.4300	1.6500	-23.256%	141	22,809	-88.485%
2025-11-20	2.0000	2.1500	1.9900	2.1500	+5.911%	11	22,811	-91.163%
2025-11-19	1.4000	2.1300	1.3700	2.0300	+45.000%	178	22,808	-90.640%
2025-11-18	1.4500	1.4500	1.4000	1.4000	-3.448%	17	22,741	-86.429%
2025-11-17	1.6800	1.6800	1.4500	1.4500	-10.494%	50	22,724	-86.897%
2025-11-14	1.5300	1.8500	1.5300	1.6200	-1.220%	123	22,734	-88.272%
2025-11-13	1.8000	2.0300	1.6400	1.6400	-15.464%	50	22,648	-88.415%
2025-11-12	2.0500	2.0600	1.9400	1.9400	-5.366%	14	22,643	-90.206%
2025-11-11	2.4400	2.4400	2.0500	2.0500	-6.818%	27	22,629	-90.732%
2025-11-10	2.3600	2.3600	2.0000	2.2000	+5.769%	51	22,606	-91.364%
2025-11-07	1.9800	2.3000	1.8000	2.0800	-35.000%	40	22,555	-90.865%
2025-11-06	3.4000	3.4000	3.2000	3.2000	-3.030%	7	22,545	-94.063%
2025-11-05	3.1800	3.4500	3.0500	3.3000	+6.452%	21	22,543	-94.242%
2025-11-04	3.0000	3.2500	3.0000	3.1000	-10.145%	34	22,551	-93.871%
2025-11-03	3.6500	3.7500	3.3500	3.4500	-6.757%	30	22,597	-94.493%
2025-10-31	3.6000	3.7000	3.4000	3.7000	+12.121%	17	22,597	-94.865%
2025-10-30	3.4800	3.4800	3.0000	3.3000	-6.250%	15	22,592	-94.242%
2025-10-29	3.4300	3.7500	3.4300	3.5200	-14.976%	42	22,602	-94.602%
2025-10-28	3.9400	4.1500	3.9400	4.1400	+3.242%	23	22,579	-95.411%
2025-10-27	4.0000	4.2000	3.9500	4.0100	+4.156%	51	22,549	-95.262%
2025-10-24	3.7000	3.8500	3.7000	3.8500	+4.054%	52	22,549	-95.065%
2025-10-23	3.4000	3.7500	3.4000	3.7000	+14.551%	744	22,499	-94.865%
2025-10-22	3.2500	3.3500	3.2100	3.2300	-11.507%	9	23,177	-94.118%
2025-10-21	3.5300	3.6500	3.4600	3.6500	+5.797%	112	23,181	-94.795%
2025-10-20	3.4500	3.4700	3.2800	3.4500	+2.985%	27	23,187	-94.493%
2025-10-17	3.2000	3.4300	3.2000	3.3500	-1.471%	39	23,170	-94.328%
2025-10-16	3.6500	3.7500	3.4000	3.4000	-5.556%	129	23,139	-94.412%
2025-10-15	3.5500	3.6000	3.4500	3.6000	+5.882%	123	23,049	-94.722%
2025-10-14	3.1000	3.6000	3.1000	3.4000	+0.295%	169	22,954	-94.412%
2025-10-13	3.4500	3.4500	3.3900	3.3900	+4.954%	12	22,787	-94.395%
2025-10-10	3.8700	3.9000	3.2300	3.2300	-23.460%	113	22,777	-94.118%
2025-10-09	4.3000	4.3000	4.0600	4.2200	-4.091%	95	22,791	-95.498%
2025-10-08	4.0500	4.5000	3.9200	4.4000	+13.402%	254	22,734	-95.682%
2025-10-07	3.7500	3.9500	3.7000	3.8800	+9.296%	168	22,670	-95.103%
2025-10-06	3.6000	3.6000	3.5500	3.5500	+7.576%	3	22,670	-94.648%
2025-10-03	3.3000	3.5000	3.2000	3.3000	0.000%	23	22,673	-94.242%
2025-10-02	2.8500	3.3000	2.8400	3.3000	+22.677%	85	22,664	-94.242%
2025-10-01	2.6500	2.7400	2.5700	2.6900	-0.370%	14	22,709	-92.937%
2025-09-30	2.8500	2.8500	2.5700	2.7000	-15.625%	74	22,701	-92.963%
2025-09-29	3.0000	3.2000	2.9800	3.2000	+16.364%	42	22,700	-94.063%
2025-09-26	2.7300	2.8000	2.6200	2.7500	-5.172%	563	22,663	-93.091%
2025-09-25	2.9900	3.0000	2.8200	2.9000	-9.375%	11	22,564	-93.448%
2025-09-24	3.3000	3.5000	3.2000	3.2000	+3.226%	83	22,559	-94.063%
2025-09-23	3.4500	3.5500	3.1000	3.1000	-6.061%	9	22,582	-93.871%
2025-09-22	3.0700	3.3000	2.9700	3.3000	+1.538%	128	22,583	-94.242%
2025-09-19	3.2800	3.2800	3.1000	3.2500	-2.985%	36	22,637	-94.154%
2025-09-18	3.3500	3.3500	3.3500	3.3500	+8.065%	5	22,647	-94.328%
2025-09-17	3.0500	3.1000	3.0500	3.1000	+4.730%	19	22,647	-93.871%
2025-09-16	2.8000	3.0500	2.7600	2.9600	+7.246%	63	22,660	-93.581%
2025-09-15	2.7900	2.7900	2.7300	2.7600	+11.290%	4	22,599	-93.116%
2025-09-12	2.5200	2.5500	2.2600	2.4800	-6.415%	136	22,601	-92.339%
2025-09-11	2.6500	2.7000	2.6500	2.6500	+1.145%	24	22,600	-92.830%
2025-09-10	2.6800	2.7000	2.6200	2.6200	-6.429%	8	22,589	-92.748%
2025-09-09	2.9600	2.9600	2.8000	2.8000	-2.778%	34	22,590	-93.214%
2025-09-08	2.8700	2.8900	2.8200	2.8800	+4.727%	6	22,591	-93.403%
2025-09-05	2.7800	2.7800	2.6400	2.7500	-8.333%	4	22,589	-93.091%
2025-09-04	2.8200	3.0000	2.8200	3.0000	-4.762%	5	22,587	-93.667%
2025-09-03	3.1500	3.1500	3.1500	3.1500	-1.563%	1	22,589	-93.968%
2025-09-02	3.0500	3.2000	3.0500	3.2000	-12.568%	9	22,589	-94.063%
2025-08-29	4.0000	4.0000	3.6600	3.6600	-4.935%	37	22,615	-94.809%
2025-08-28	3.8700	4.0000	3.8500	3.8500	+5.479%	8	22,615	-95.065%
2025-08-27	3.6500	3.6600	3.6200	3.6500	+0.829%	9	22,616	-94.795%
2025-08-26	3.6000	3.7000	3.5000	3.6200	-3.467%	52	22,622	-94.751%
2025-08-25	3.6500	3.9000	3.6500	3.7500	+7.143%	29	22,604	-94.933%
2025-08-22	3.2000	3.5000	3.2000	3.5000	+33.080%	63	22,616	-94.571%
2025-08-21	2.5500	2.6300	2.5500	2.6300	+0.382%	20	22,678	-92.776%
2025-08-20	2.6700	2.6700	2.3200	2.6200	-5.755%	44	22,678	-92.748%
2025-08-19	2.7800	2.7800	2.7800	2.7800	-10.323%	2	22,701	-93.165%
2025-08-18	3.1500	3.1500	2.9500	3.1000	+6.529%	188	22,701	-93.871%
2025-08-15	2.9800	3.0000	2.9000	2.9100	-1.689%	81	22,885	-93.471%
2025-08-14	3.0000	3.0000	2.7800	2.9600	-4.516%	26	22,843	-93.581%
2025-08-13	2.8300	3.1700	2.8000	3.1000	+16.541%	63	22,845	-93.871%
2025-08-12	2.6000	2.9300	2.6000	2.6600	+5.976%	52	22,821	-92.857%
2025-08-11	2.7800	2.8000	2.5000	2.5100	-6.691%	117	22,804	-92.430%
2025-08-08	4.5000	4.5000	2.6900	2.6900	-25.070%	314	22,690	-92.937%
2025-08-07	3.6100	3.6500	3.5900	3.5900	+3.161%	36	22,454	-94.708%
2025-08-06	3.5100	3.5100	3.4000	3.4800	+2.959%	14	22,419	-94.540%
2025-08-05	3.4000	3.4000	3.3000	3.3800	-8.152%	8	22,427	-94.379%
2025-08-04	3.6000	3.6800	3.6000	3.6800	+10.180%	6	22,426	-94.837%
2025-08-01	3.5000	3.5000	3.1500	3.3400	-16.500%	48	22,421	-94.311%
2025-07-31	3.8500	4.1000	3.8500	4.0000	+1.266%	23	22,421	-95.250%
2025-07-30	4.0000	4.2000	3.8200	3.9500	-2.469%	62	22,419	-95.190%
2025-07-29	4.5000	4.5400	3.8000	4.0500	-13.830%	38	22,445	-95.309%
2025-07-28	4.7000	4.8700	4.5000	4.7000	+1.075%	23	22,445	-95.957%
2025-07-25	4.5700	4.8000	4.5700	4.6500	+2.198%	32	22,438	-95.914%
2025-07-24	4.5000	4.7000	4.5000	4.5500	+4.598%	274	22,461	-95.824%
2025-07-23	4.6500	4.6500	4.3500	4.3500	-3.333%	108	22,713	-95.632%
2025-07-22	4.6500	4.7500	4.2500	4.5000	+2.273%	107	22,716	-95.778%
2025-07-21	4.4000	4.5500	4.0000	4.4000	+33.333%	648	22,741	-95.682%
2025-07-18	3.1500	3.3500	3.0000	3.3000	+6.452%	170	22,351	-94.242%
2025-07-17	2.9800	3.1000	2.9000	3.1000	+15.672%	119	22,374	-93.871%
2025-07-16	2.4000	2.6800	2.4000	2.6800	+14.530%	148	22,434	-92.910%
2025-07-15	2.5000	2.6100	2.3400	2.3400	-8.949%	9	22,507	-91.880%
2025-07-14	2.8800	2.8800	2.5700	2.5700	+19.535%	252	22,502	-92.607%
2025-07-11	2.5500	2.5500	2.1500	2.1500	-20.074%	102	22,526	-91.163%
2025-07-09	2.5500	2.6900	2.5300	2.6900	+1.509%	55	22,554	-92.937%
2025-07-08	3.0000	3.0000	2.3500	2.6500	-3.636%	31	22,551	-92.830%
2025-07-07	2.7100	2.9200	2.7100	2.7500	-1.434%	7	22,580	-93.091%
2025-07-03	2.8000	2.8000	2.7900	2.7900	-2.105%	2	22,582	-93.190%
2025-07-02	2.8400	3.0000	2.7400	2.8500	+3.636%	220	22,582	-93.333%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+1.103%	200	22,572	-93.091%
2025-06-30	2.7000	2.7600	2.6800	2.7200	+4.215%	115	22,574	-93.015%
2025-06-27	2.5000	2.6100	2.3500	2.6100	+13.478%	128	22,568	-92.720%
2025-06-26	2.3000	2.3400	2.2200	2.3000	-4.167%	613	22,497	-91.739%
2025-06-25	2.2500	2.4000	2.2300	2.4000	-7.692%	70	22,496	-92.083%
2025-06-24	2.5500	2.6000	2.2300	2.6000	+15.044%	154	22,510	-92.692%
2025-06-23	2.2900	2.2900	2.1700	2.2600	-6.224%	87	22,435	-91.593%
2025-06-20	2.4000	2.5900	2.4000	2.4100	+4.783%	16	22,376	-92.116%
2025-06-18	2.3900	2.4500	2.3000	2.3000	-4.167%	43	22,369	-91.739%
2025-06-17	2.0400	2.6500	2.0400	2.4000	-9.434%	181	22,369	-92.083%
2025-06-16	2.4500	2.6600	2.4500	2.6500	+15.217%	112	22,369	-92.830%
2025-06-13	2.2200	2.3000	2.2200	2.3000	-4.564%	4	22,354	-91.739%
2025-06-12	2.5400	2.5400	2.4100	2.4100	-4.743%	17	22,352	-92.116%
2025-06-11	2.7800	2.8000	2.5300	2.5300	-6.296%	523	22,359	-92.490%
2025-06-10	2.8900	2.8900	2.7000	2.7000	-10.000%	17	22,296	-92.963%
2025-06-09	2.8600	3.1000	2.8600	3.0000	+3.448%	69	22,284	-93.667%
2025-06-06	2.9200	3.0500	2.8200	2.9000	+2.837%	30	22,351	-93.448%
2025-06-05	2.9200	2.9500	2.8200	2.8200	+2.174%	46	22,336	-93.262%
2025-06-04	2.7600	2.7600	2.7600	2.7600	-4.167%	1	22,378	-93.116%
2025-06-03	2.8000	2.9000	2.7900	2.8800	+5.882%	25	22,378	-93.403%
2025-06-02	2.5000	2.9500	2.5000	2.7200	-8.725%	66	22,376	-93.015%
2025-05-30	2.5900	2.9800	2.5900	2.9800	+2.759%	24	22,410	-93.624%
2025-05-29	2.9900	2.9900	2.8000	2.9000	-0.344%	57	22,408	-93.448%
2025-05-28	2.8900	3.0000	2.8500	2.9100	+5.818%	37	22,460	-93.471%
2025-05-27	2.6000	3.1500	2.6000	2.7500	+9.562%	140	22,427	-93.091%
2025-05-23	2.2600	2.5100	2.2600	2.5100	+1.210%	130	22,510	-92.430%
2025-05-22	2.4500	2.7000	2.4500	2.4800	+20.976%	81	22,510	-92.339%
2025-05-21	1.9800	2.0500	1.9300	2.0500	0.000%	46	22,523	-90.732%
2025-05-20	2.3000	2.3500	2.0500	2.0500	-7.240%	66	22,487	-90.732%
2025-05-19	2.2500	2.2500	2.2100	2.2100	+0.455%	34	22,465	-91.403%
2025-05-16	2.0000	2.2000	2.0000	2.2000	+6.796%	326	22,461	-91.364%
2025-05-15	2.1600	2.2900	1.9500	2.0600	-8.036%	26	22,620	-90.777%
2025-05-14	2.4000	2.4500	2.0800	2.2400	-6.667%	1,184	22,624	-91.518%
2025-05-13	1.8000	2.4000	1.8000	2.4000	+35.593%	79	22,521	-92.083%
2025-05-12	1.5400	1.8000	1.5400	1.7700	+26.429%	87	22,561	-89.266%
2025-05-09	1.4000	1.4000	1.3600	1.4000	0.000%	64	22,602	-86.429%
2025-05-08	1.3600	1.4000	1.3200	1.4000	+7.692%	44	22,610	-86.429%
2025-05-07	1.2000	1.3000	1.1900	1.3000	+11.111%	31	22,603	-85.385%
2025-05-06	1.0700	1.2500	1.0700	1.1700	+4.464%	230	22,582	-83.761%
2025-05-05	1.0000	1.1200	0.9500	1.1200	+9.804%	1,000	22,564	-83.036%
2025-05-02	1.1800	1.3000	0.8000	1.0200	-50.000%	15,382	21,605	-81.373%
2025-05-01	2.0000	2.2300	2.0000	2.0400	+6.250%	12	14,291	-90.686%
2025-04-30	1.9500	1.9500	1.9200	1.9200	-11.111%	14	14,294	-90.104%
2025-04-29	2.2000	2.2700	2.1600	2.1600	+16.757%	5	14,280	-91.204%
2025-04-28	1.8500	1.8500	1.8500	1.8500	-2.632%	6	14,280	-89.730%
2025-04-25	1.8500	1.9000	1.8500	1.9000	-5.000%	22	14,286	-90.000%
2025-04-24	1.7200	2.0000	1.7200	2.0000	+13.636%	19	14,285	-90.500%
2025-04-23	1.9600	2.2000	1.7500	1.7600	-2.222%	185	14,269	-89.205%
2025-04-22	1.7500	1.9200	1.6400	1.8000	+16.883%	46	14,176	-89.444%
2025-04-21	1.6400	1.6400	1.5400	1.5400	-8.333%	2	14,174	-87.662%
2025-04-17	1.6200	1.7200	1.6000	1.6800	-1.754%	21	14,171	-88.690%
2025-04-16	1.7700	1.7700	1.6200	1.7100	-7.568%	6	14,171	-88.889%
2025-04-15	2.0500	2.0500	1.8500	1.8500	-1.596%	3	14,171	-89.730%
2025-04-14	1.9000	2.1700	1.8700	1.8800	-10.048%	141	14,168	-89.894%
2025-04-11	2.0900	2.0900	2.0900	2.0900	+4.500%	2	14,130	-90.909%
2025-04-10	2.0000	2.0000	1.9500	2.0000	-14.894%	15	14,129	-90.500%
2025-04-09	1.6500	2.3500	1.6200	2.3500	+36.628%	39	14,120	-91.915%
2025-04-08	1.9500	1.9500	1.7200	1.7200	-2.825%	64	14,102	-88.953%
2025-04-07	1.5500	1.9500	1.5500	1.7700	+5.357%	4	14,038	-89.266%
2025-04-04	1.8500	1.8700	1.5700	1.6800	-23.288%	252	14,037	-88.690%
2025-04-03	2.0100	2.2500	1.9000	2.1900	-11.694%	134	14,018	-91.324%
2025-04-02	2.5000	2.6000	2.4800	2.4800	+12.727%	11	13,887	-92.339%
2025-04-01	2.1000	2.2000	2.0300	2.2000	+18.919%	213	13,884	-91.364%
2025-03-31	2.4100	2.4100	1.7500	1.8500	-7.500%	121	13,824	-89.730%
2025-03-28	1.9200	2.0000	1.8800	2.0000	-4.762%	140	13,807	-90.500%
2025-03-27	2.2500	2.2500	2.0000	2.1000	-6.667%	31	13,794	-90.952%
2025-03-26	2.3200	2.3200	2.2500	2.2500	-12.791%	3	13,773	-91.556%
2025-03-25	2.9000	3.0000	2.5500	2.5800	-11.034%	15	13,775	-92.636%
2025-03-24	3.0000	3.0000	2.5100	2.9000	+7.407%	58	13,763	-93.448%
2025-03-21	2.8000	2.8000	2.7000	2.7000	-9.699%	62	13,717	-92.963%
2025-03-20	2.9800	3.0500	2.9500	2.9900	-3.548%	9	13,686	-93.645%
2025-03-19	3.0500	3.2000	3.0500	3.1000	+11.511%	13	13,689	-93.871%
2025-03-18	3.0000	3.0000	2.7800	2.7800	-4.138%	26	13,686	-93.165%
2025-03-17	2.7000	2.9500	2.6600	2.9000	+6.618%	345	13,665	-93.448%
2025-03-14	2.8800	2.9000	2.5700	2.7200	+21.973%	148	13,466	-93.015%
2025-03-13	2.5500	2.5500	2.2300	2.2300	-8.230%	3	13,451	-91.480%
2025-03-12	2.7500	2.7500	2.4300	2.4300	+0.413%	21	13,451	-92.181%
2025-03-11	2.3000	2.6000	2.3000	2.4200	-3.200%	8	13,445	-92.149%

.dark-mode .bfq6Y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfq6Y5{ 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