Dark

XYZ20270115C30
XYZ Jan 15 2027 30.00 Call (XYZ270115C00030000)
option OPRA

EOD

Jul 28, 2026

53.50+2.885%(+1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	53.5000	53.5000	53.5000	53.5000	+2.885%	5	524	0.000%
2026-07-16	52.0000	52.0000	52.0000	52.0000	+6.908%	1	524	+2.885%
2026-07-01	48.6300	48.6400	48.6300	48.6400	+0.808%	2	524	+9.992%
2026-06-26	48.3000	48.3000	48.2500	48.2500	+24.356%	38	526	+10.881%
2026-06-11	38.8000	38.8000	38.8000	38.8000	-18.316%	1	539	+37.887%
2026-05-29	47.4500	47.5000	47.4500	47.5000	+21.795%	22	540	+12.632%
2026-05-26	39.0000	39.0000	39.0000	39.0000	-8.322%	10	551	+37.179%
2026-05-20	42.5000	42.5400	42.5000	42.5400	-4.768%	40	551	+25.764%
2026-04-20	44.6700	44.6700	44.6700	44.6700	+40.604%	1	568	+19.767%
2026-03-20	31.7700	31.7700	31.7700	31.7700	-15.280%	1	569	+68.398%
2026-03-05	37.5000	37.5000	37.5000	37.5000	+1.709%	11	568	+42.667%
2026-03-04	36.8700	36.8700	36.8700	36.8700	+11.727%	5	557	+45.104%
2026-03-02	33.0000	33.0000	33.0000	33.0000	-5.606%	6	562	+62.121%
2026-02-27	37.5000	37.5000	34.6000	34.9600	+34.203%	10	568	+53.032%
2026-02-26	26.0500	26.0500	26.0500	26.0500	+8.542%	4	570	+105.374%
2026-02-23	24.0000	24.0000	24.0000	24.0000	-7.834%	6	573	+122.917%
2026-02-20	25.8200	26.0400	25.8200	26.0400	+13.464%	4	567	+105.453%
2026-02-13	22.8200	22.9500	22.7000	22.9500	+2.227%	4	566	+133.115%
2026-02-12	22.5400	22.5400	22.4500	22.4500	-16.512%	2	566	+138.307%
2026-02-11	26.8900	26.8900	26.8900	26.8900	-5.946%	1	564	+98.959%
2026-02-06	28.5900	28.5900	28.5900	28.5900	-1.753%	1	564	+87.128%
2026-02-05	29.1000	29.1000	29.1000	29.1000	-11.872%	1	564	+83.849%
2026-01-30	33.0200	33.0200	33.0200	33.0200	-4.290%	2	565	+62.023%
2026-01-29	34.5000	34.5000	34.5000	34.5000	-10.622%	16	565	+55.072%
2026-01-23	38.6000	38.6000	38.6000	38.6000	+2.387%	40	565	+38.601%
2026-01-14	37.7000	37.7000	37.7000	37.7000	-11.502%	1	545	+41.910%
2026-01-08	42.5000	42.6000	42.5000	42.6000	+5.055%	4	545	+25.587%
2026-01-05	40.2000	40.6500	40.1000	40.5500	+6.570%	1,046	544	+31.936%
2025-12-30	38.0500	38.0500	38.0500	38.0500	+3.117%	1	213	+40.604%
2025-12-15	37.6000	37.6000	36.9000	36.9000	-0.966%	12	214	+44.986%
2025-12-12	37.2600	37.2600	37.2600	37.2600	+5.493%	1	203	+43.586%
2025-12-10	34.2000	35.3200	34.2000	35.3200	+4.497%	2	202	+51.472%
2025-12-08	33.8000	33.8000	33.8000	33.8000	+0.297%	2	204	+58.284%
2025-12-02	33.7000	33.7000	33.7000	33.7000	-6.906%	1	206	+58.754%
2025-11-25	36.2000	36.2000	36.2000	36.2000	+9.036%	2	205	+47.790%
2025-11-21	33.2000	33.2000	33.2000	33.2000	-5.143%	1	207	+61.145%
2025-11-20	35.9700	35.9700	35.0000	35.0000	+9.375%	2	206	+52.857%
2025-11-19	30.8000	32.0000	30.8000	32.0000	+2.236%	3	205	+67.188%
2025-11-18	31.3000	31.3000	31.3000	31.3000	-7.122%	1	203	+70.927%
2025-11-14	33.7000	33.7000	33.7000	33.7000	-3.714%	1	202	+58.754%
2025-11-13	35.0000	35.0000	35.0000	35.0000	-8.425%	1	201	+52.857%
2025-11-11	38.2200	38.2200	38.2200	38.2200	-5.630%	1	200	+39.979%
2025-11-10	40.5000	40.5000	40.5000	40.5000	-11.281%	25	201	+32.099%
2025-11-04	45.6500	45.6500	45.6500	45.6500	-4.876%	1	201	+17.196%
2025-10-30	47.9900	47.9900	47.9900	47.9900	-9.657%	1	200	+11.482%
2025-10-28	53.1200	53.1200	53.1200	53.1200	+7.683%	3	200	+0.715%
2025-10-03	49.3300	49.3300	49.3300	49.3300	+2.493%	5	198	+8.453%
2025-09-16	48.1300	48.1300	48.1300	48.1300	+4.403%	20	198	+11.157%
2025-09-12	46.5000	46.5000	46.1000	46.1000	-1.179%	2	198	+16.052%
2025-08-20	46.6500	46.6500	46.6500	46.6500	-1.727%	1	198	+14.684%
2025-08-19	47.4700	47.4700	47.4700	47.4700	-4.487%	1	198	+12.703%
2025-08-07	49.7000	49.7000	49.7000	49.7000	+0.607%	2	199	+7.646%
2025-08-04	49.4000	49.4000	49.4000	49.4000	+5.106%	10	201	+8.300%
2025-08-01	47.0000	47.0000	47.0000	47.0000	-13.761%	5	211	+13.830%
2025-07-28	54.5000	54.5000	54.5000	54.5000	+2.444%	5	216	-1.835%
2025-07-25	53.2000	53.2000	53.2000	53.2000	+3.301%	2	216	+0.564%
2025-07-21	49.0500	51.5000	49.0500	51.5000	+25.610%	6	218	+3.883%
2025-07-01	41.0000	41.0000	41.0000	41.0000	+8.667%	1	223	+30.488%
2025-06-26	37.7300	37.7300	37.7300	37.7300	-3.995%	1	223	+41.797%
2025-06-24	39.3000	39.3000	39.3000	39.3000	+0.434%	1	223	+36.132%
2025-06-16	39.1300	39.1300	39.1300	39.1300	-0.306%	1	224	+36.724%
2025-06-11	39.2500	39.2500	39.2500	39.2500	+1.030%	1	223	+36.306%
2025-06-05	38.7200	38.8500	38.7200	38.8500	+9.591%	2	223	+37.709%
2025-06-02	35.4500	35.4500	35.4500	35.4500	-4.576%	1	223	+50.917%
2025-05-29	37.1500	37.1500	37.1500	37.1500	+0.405%	1	223	+44.011%
2025-05-27	35.0000	37.0000	35.0000	37.0000	+13.846%	47	222	+44.595%
2025-05-23	32.5000	32.5000	32.5000	32.5000	+0.932%	4	226	+64.615%
2025-05-20	33.2200	33.2200	32.2000	32.2000	+1.258%	41	226	+66.149%
2025-05-15	31.8000	31.8000	31.8000	31.8000	-4.590%	5	226	+68.239%
2025-05-14	33.6000	33.6000	33.3300	33.3300	+13.949%	2	231	+60.516%
2025-05-12	29.2500	29.2500	29.2500	29.2500	+9.142%	45	231	+82.906%
2025-05-09	26.8000	26.8000	26.8000	26.8000	+2.879%	10	201	+99.627%
2025-05-08	26.0500	26.0500	26.0500	26.0500	+9.684%	2	196	+105.374%
2025-05-07	23.7500	23.7500	23.7500	23.7500	+3.261%	1	196	+125.263%
2025-05-06	22.8000	23.7000	22.8000	23.0000	+1.545%	3	197	+132.609%
2025-05-05	22.0200	22.6500	21.5700	22.6500	-1.264%	32	196	+136.203%
2025-05-02	21.5500	23.0000	21.5500	22.9400	-32.924%	58	167	+133.217%
2025-05-01	33.5500	34.2000	33.5500	34.2000	+5.719%	26	159	+56.433%
2025-04-24	32.3800	32.3800	32.3500	32.3500	+1.411%	12	153	+65.379%
2025-04-23	33.5000	33.8000	31.9000	31.9000	+8.540%	83	151	+67.712%
2025-04-22	29.4000	29.4000	29.3900	29.3900	-4.794%	3	68	+82.035%
2025-04-15	30.8700	30.8700	30.8700	30.8700	+1.213%	2	66	+73.307%
2025-04-14	30.5000	30.5000	30.5000	30.5000	+6.532%	2	64	+75.410%
2025-04-11	28.6300	28.6300	28.6300	28.6300	-1.276%	2	62	+86.867%
2025-04-10	29.6500	29.6500	29.0000	29.0000	+6.696%	4	62	+84.483%
2025-04-08	27.1800	27.1800	27.1800	27.1800	+3.740%	1	58	+96.836%
2025-04-07	24.5000	26.2000	24.5000	26.2000	-4.484%	2	57	+104.198%
2025-04-04	26.0500	27.4300	24.3500	27.4300	-9.382%	14	57	+95.042%
2025-04-03	29.4700	30.2700	28.7600	30.2700	+0.232%	3	55	+76.743%
2025-04-01	30.1500	30.2000	30.1500	30.2000	+4.138%	3	52	+77.152%
2025-03-31	29.0000	29.0000	29.0000	29.0000	-3.814%	1	49	+84.483%
2025-03-28	30.6000	30.7500	30.1000	30.1500	-16.828%	58	49	+77.446%
2025-03-25	36.2500	36.2500	36.2500	36.2500	+1.969%	2	20	+47.586%
2025-03-19	35.5500	35.5500	35.5500	35.5500	+6.119%	1	22	+50.492%
2025-03-17	33.5000	33.5000	33.5000	33.5000	+4.688%	5	21	+59.701%
2025-03-14	32.0000	32.0000	32.0000	32.0000	+6.312%	2	16	+67.188%
2025-03-13	30.1000	30.1000	30.1000	30.1000	-4.566%	1	17	+77.741%
2025-03-12	31.8700	31.8700	31.5400	31.5400	+1.090%	2	17	+69.626%
2025-03-11	31.0000	31.5000	30.7400	31.2000	-3.256%	4	15	+71.474%
2025-03-10	32.0000	32.2500	32.0000	32.2500	0.000%	11	11	+65.891%

.dark-mode .gQ5bWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQ5bWf{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C30XYZ Jan 15 2027 30.00 Call (XYZ270115C00030000)option OPRA

XYZ20270115C30
XYZ Jan 15 2027 30.00 Call (XYZ270115C00030000)
option OPRA