Dark

XYZ20270115C40
XYZ Jan 15 2027 40.00 Call (XYZ270115C00040000)
option OPRA

EOD

Jul 28, 2026

43.60+5.825%(+2.40)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	42.9600	43.6000	42.9600	43.6000	+5.825%	32	687	0.000%
2026-07-17	41.2000	41.2000	41.2000	41.2000	-0.723%	1	689	+5.825%
2026-07-14	41.5000	41.5000	41.5000	41.5000	+7.235%	30	688	+5.060%
2026-07-10	38.7000	38.7000	38.7000	38.7000	-0.258%	1	688	+12.661%
2026-07-09	38.8000	38.8000	38.8000	38.8000	-4.268%	1	689	+12.371%
2026-07-06	40.5300	40.5300	40.5300	40.5300	+8.369%	1	690	+7.575%
2026-06-26	37.4000	37.4000	37.4000	37.4000	+16.875%	10	690	+16.578%
2026-06-09	31.6500	32.0000	31.6500	32.0000	-15.119%	13	690	+36.250%
2026-05-29	37.7000	37.7000	37.7000	37.7000	+32.327%	30	693	+15.650%
2026-04-13	28.4900	28.4900	28.4900	28.4900	+13.960%	1	706	+53.036%
2026-04-01	25.0000	25.0000	25.0000	25.0000	+0.402%	1	705	+74.400%
2026-03-25	24.9000	24.9000	24.9000	24.9000	+2.554%	1	705	+75.100%
2026-03-20	24.2800	24.2800	24.2800	24.2800	-17.973%	3	704	+79.572%
2026-03-10	29.6000	29.6000	29.6000	29.6000	+0.339%	3	704	+47.297%
2026-03-05	30.1200	30.1200	29.5000	29.5000	+1.724%	3	704	+47.797%
2026-03-04	29.0000	29.0000	29.0000	29.0000	+9.434%	1	707	+50.345%
2026-03-03	26.5000	26.5000	26.5000	26.5000	-0.038%	8	707	+64.528%
2026-02-27	28.2200	28.2200	25.8000	26.5100	+37.786%	41	715	+64.466%
2026-02-26	19.3000	19.3000	19.2400	19.2400	+10.069%	46	728	+126.611%
2026-02-25	17.4300	17.4800	17.4300	17.4800	+3.188%	2	728	+149.428%
2026-02-24	16.6900	16.9400	16.6900	16.9400	-0.177%	4	728	+157.379%
2026-02-23	16.9700	16.9700	16.9700	16.9700	-9.203%	2	730	+156.924%
2026-02-19	18.6000	18.9000	18.6000	18.6900	-3.907%	88	730	+133.280%
2026-02-18	19.3100	19.4500	19.3100	19.4500	+15.430%	4	728	+124.165%
2026-02-17	16.7500	16.8500	16.7500	16.8500	+4.205%	3	729	+158.754%
2026-02-13	16.6400	16.6400	16.1700	16.1700	+4.121%	3	732	+169.635%
2026-02-12	17.4500	17.5500	15.5200	15.5300	-18.134%	45	732	+180.747%
2026-02-11	19.8600	19.8600	18.9700	18.9700	-13.576%	10	690	+129.837%
2026-02-09	21.9500	21.9500	21.9500	21.9500	+5.074%	2	683	+98.633%
2026-02-06	21.1300	21.1300	20.8900	20.8900	+7.680%	3	681	+108.712%
2026-02-05	20.0000	20.0000	19.4000	19.4000	-21.616%	4	681	+124.742%
2026-01-30	25.0000	25.0000	24.7500	24.7500	-17.938%	7	680	+76.162%
2026-01-23	31.0100	31.4600	30.1600	30.1600	+6.837%	291	680	+44.562%
2026-01-20	28.2300	28.2300	28.2300	28.2300	-1.877%	1	785	+54.446%
2026-01-15	28.5000	28.7700	28.5000	28.7700	-2.408%	2	785	+51.547%
2026-01-14	29.2000	29.4800	29.2000	29.4800	-13.294%	5	786	+47.897%
2026-01-12	34.7000	34.7000	34.0000	34.0000	+3.817%	15	786	+28.235%
2026-01-09	32.7500	32.7500	32.7500	32.7500	-4.519%	2	778	+33.130%
2026-01-07	34.4300	34.4300	34.0400	34.3000	+8.373%	12	780	+27.114%
2026-01-05	31.7500	31.8000	31.6500	31.6500	+5.888%	7	786	+37.757%
2025-12-19	29.8900	29.8900	29.8900	29.8900	+1.288%	11	786	+45.868%
2025-12-17	29.5100	29.5100	29.5100	29.5100	+15.049%	1	786	+47.747%
2025-12-08	26.0000	26.1300	25.6500	25.6500	-9.842%	39	786	+69.981%
2025-12-02	28.4500	28.4500	28.4500	28.4500	-7.480%	1	786	+53.251%
2025-12-01	30.7500	30.7500	30.7500	30.7500	0.000%	10	786	+41.789%
2025-11-28	30.7500	30.7500	30.7500	30.7500	+9.043%	1	786	+41.789%
2025-11-25	28.2000	28.2000	28.2000	28.2000	+2.920%	2	787	+54.610%
2025-11-21	27.4000	27.4000	27.4000	27.4000	+15.126%	22	787	+59.124%
2025-11-18	23.8500	23.8500	23.8000	23.8000	-4.379%	5	765	+83.193%
2025-11-17	25.8500	25.8500	24.8900	24.8900	-17.528%	2	764	+75.171%
2025-11-10	30.1800	30.1800	30.1800	30.1800	+0.600%	2	763	+44.467%
2025-11-07	29.6700	30.0000	28.6000	30.0000	-19.957%	25	763	+45.333%
2025-11-04	37.4800	37.4800	37.4800	37.4800	-2.902%	5	749	+16.329%
2025-11-03	38.6000	38.6000	38.6000	38.6000	-3.932%	2	754	+12.953%
2025-10-31	40.1800	40.1800	40.1800	40.1800	+4.909%	2	754	+8.512%
2025-10-30	38.3000	38.3000	38.3000	38.3000	-5.010%	3	754	+13.838%
2025-10-29	40.1900	40.3200	40.1900	40.3200	-9.495%	5	754	+8.135%
2025-10-28	44.5500	44.5500	44.5500	44.5500	+10.272%	3	754	-2.132%
2025-10-22	40.4000	40.4000	40.4000	40.4000	-1.343%	1	754	+7.921%
2025-10-21	40.9500	40.9500	40.9500	40.9500	+4.066%	1	754	+6.471%
2025-10-16	39.3500	39.3500	39.3500	39.3500	-2.719%	1	754	+10.801%
2025-10-14	40.4500	40.4500	40.4500	40.4500	-2.507%	1	754	+7.787%
2025-10-10	41.4900	41.4900	41.4900	41.4900	-4.092%	1	755	+5.086%
2025-10-07	42.3000	43.2600	42.3000	43.2600	+5.128%	85	806	+0.786%
2025-10-03	41.1500	41.1500	41.1500	41.1500	+4.442%	3	806	+5.954%
2025-10-02	39.4000	39.4000	39.4000	39.4000	-0.980%	2	806	+10.660%
2025-09-29	39.7500	39.7900	39.7500	39.7900	+4.299%	4	806	+9.575%
2025-09-26	38.1500	38.1500	38.1500	38.1500	-9.339%	4	806	+14.286%
2025-09-23	42.0800	42.0800	42.0800	42.0800	+1.032%	1	806	+3.612%
2025-09-18	41.6500	41.6500	41.6500	41.6500	+11.662%	1	806	+4.682%
2025-09-12	37.3000	37.3000	37.3000	37.3000	-4.432%	16	806	+16.890%
2025-09-10	39.0300	39.0300	39.0300	39.0300	-10.646%	1	790	+11.709%
2025-08-27	43.6800	43.6800	43.6800	43.6800	+2.898%	2	790	-0.183%
2025-08-26	42.4500	42.4500	42.4500	42.4500	-2.638%	1	790	+2.709%
2025-08-25	43.6000	43.6000	43.6000	43.6000	+2.588%	1	790	0.000%
2025-08-22	42.5000	42.5000	42.5000	42.5000	+7.868%	1	790	+2.588%
2025-08-14	39.4000	39.4000	39.4000	39.4000	+1.416%	1	790	+10.660%
2025-08-08	42.7300	42.7300	38.8500	38.8500	-5.864%	7	790	+12.227%
2025-08-07	41.7300	41.7300	41.0800	41.2700	+3.693%	326	793	+5.646%
2025-08-05	39.8000	39.8000	39.8000	39.8000	+1.790%	1	803	+9.548%
2025-08-01	39.2000	39.4500	39.0700	39.1000	-13.496%	9	803	+11.509%
2025-07-25	45.2000	45.2000	45.2000	45.2000	+1.573%	5	809	-3.540%
2025-07-24	44.5000	44.5000	44.5000	44.5000	+0.565%	20	809	-2.022%
2025-07-23	44.2500	44.2600	44.2500	44.2500	+0.912%	20	809	-1.469%
2025-07-22	43.8500	43.8500	43.8500	43.8500	+1.200%	4	809	-0.570%
2025-07-21	42.7400	44.0000	42.6000	43.3300	+16.011%	26	809	+0.623%
2025-07-18	37.3500	37.3500	37.3500	37.3500	+2.049%	1	808	+16.734%
2025-07-17	36.6000	36.6000	36.6000	36.6000	+7.647%	1	808	+19.126%
2025-07-16	34.0000	34.0000	34.0000	34.0000	-2.158%	1	809	+28.235%
2025-07-14	34.7500	34.7500	34.7500	34.7500	-1.836%	1	808	+25.468%
2025-07-07	35.4000	35.4000	35.4000	35.4000	-0.562%	2	808	+23.164%
2025-07-02	35.2000	35.6000	35.2000	35.6000	+3.639%	38	808	+22.472%
2025-07-01	33.0000	34.3500	33.0000	34.3500	+2.537%	5	850	+26.929%
2025-06-30	33.5000	33.5000	33.5000	33.5000	+11.481%	7	850	+30.149%
2025-06-23	30.0500	30.0500	30.0500	30.0500	-1.829%	5	857	+45.092%
2025-06-20	30.6100	30.6100	30.6100	30.6100	+3.939%	2	862	+42.437%
2025-06-18	29.1000	29.4500	29.1000	29.4500	-3.029%	2	862	+48.048%
2025-06-17	30.3700	30.3700	30.3700	30.3700	-2.032%	1	862	+43.563%
2025-06-12	31.0000	31.0000	31.0000	31.0000	+4.377%	1	862	+40.645%
2025-06-03	29.7000	29.7000	29.7000	29.7000	+1.712%	10	862	+46.801%
2025-05-29	29.7600	29.7600	29.2000	29.2000	-0.341%	3	862	+49.315%
2025-05-28	29.3000	29.3000	29.3000	29.3000	-2.333%	1	862	+48.805%
2025-05-27	29.3300	30.0000	29.3300	30.0000	+12.782%	7	861	+45.333%
2025-05-22	26.6500	26.6500	26.6000	26.6000	+6.400%	21	867	+63.910%
2025-05-21	25.0200	25.0200	25.0000	25.0000	-2.344%	11	868	+74.400%
2025-05-20	25.6000	25.6000	25.6000	25.6000	-0.195%	1	858	+70.313%
2025-05-19	23.3500	25.9500	23.3500	25.6500	-0.658%	23	857	+69.981%
2025-05-16	26.0000	26.0000	25.8200	25.8200	+2.015%	6	857	+68.861%
2025-05-15	26.2700	26.2700	25.3100	25.3100	-4.850%	3	854	+72.264%
2025-05-14	26.6000	26.6000	26.6000	26.6000	0.000%	24	852	+63.910%
2025-05-13	23.1500	26.6000	23.1500	26.6000	+14.655%	9	832	+63.910%
2025-05-12	23.1000	23.2000	22.4500	23.2000	+15.423%	23	837	+87.931%
2025-05-09	19.9800	20.1000	19.9800	20.1000	-0.741%	8	839	+116.915%
2025-05-08	20.2500	20.2500	20.2500	20.2500	+12.813%	1	840	+115.309%
2025-05-07	17.9500	17.9500	17.9500	17.9500	+2.571%	5	840	+142.897%
2025-05-06	16.8500	18.0100	16.8500	17.5000	+2.941%	10	835	+149.143%
2025-05-05	16.2000	17.0000	16.0000	17.0000	+1.130%	29	835	+156.471%
2025-05-02	16.0000	17.7500	15.6100	16.8100	-37.741%	826	808	+159.369%
2025-04-30	27.0000	27.0000	27.0000	27.0000	-1.280%	10	510	+61.481%
2025-04-29	27.5000	27.5000	27.3500	27.3500	+4.190%	4	500	+59.415%
2025-04-28	26.2500	26.2500	26.2500	26.2500	-3.137%	2	499	+66.095%
2025-04-25	27.1000	27.1000	27.1000	27.1000	+4.031%	2	498	+60.886%
2025-04-24	26.0500	26.0500	26.0500	26.0500	+0.192%	3	498	+67.370%
2025-04-23	26.9600	26.9600	25.2500	26.0000	+14.035%	6	498	+67.692%
2025-04-22	22.8000	22.8000	22.8000	22.8000	+8.057%	1	497	+91.228%
2025-04-21	21.1000	21.1000	21.1000	21.1000	-13.525%	1	497	+106.635%
2025-04-15	25.3000	25.3000	24.4000	24.4000	-0.164%	2	497	+78.689%
2025-04-14	24.9500	24.9500	24.0000	24.4400	+3.779%	3	495	+78.396%
2025-04-11	22.5000	23.7000	22.5000	23.5500	-2.079%	12	495	+85.138%
2025-04-10	24.0500	24.0500	24.0500	24.0500	+0.376%	1	492	+81.289%
2025-04-09	22.8000	23.9600	22.8000	23.9600	+20.342%	2	491	+81.970%
2025-04-08	23.0000	23.2100	19.9100	19.9100	-4.325%	11	492	+118.985%
2025-04-07	20.8100	20.8100	20.8100	20.8100	+1.512%	1	491	+109.515%
2025-04-04	19.8700	20.8500	19.7400	20.5000	-14.583%	72	491	+112.683%
2025-04-03	22.3000	24.0000	22.3000	24.0000	-6.250%	13	459	+81.667%
2025-04-02	25.6000	25.6000	25.6000	25.6000	+8.017%	1	447	+70.313%
2025-04-01	24.4000	24.4000	23.7000	23.7000	+1.066%	3	447	+83.966%
2025-03-31	21.7500	23.4500	21.7500	23.4500	-20.238%	13	446	+85.928%
2025-03-25	29.4000	29.4000	29.4000	29.4000	-3.289%	30	436	+48.299%
2025-03-19	30.4000	30.4000	30.4000	30.4000	+7.801%	1	406	+43.421%
2025-03-18	28.2000	28.2000	28.2000	28.2000	+8.671%	1	406	+54.610%
2025-03-17	25.9500	25.9500	25.9500	25.9500	0.000%	1	407	+68.015%
2025-03-14	25.7000	26.4000	25.7000	25.9500	+9.034%	34	407	+68.015%
2025-03-13	24.1500	24.3000	23.8000	23.8000	-6.849%	8	405	+83.193%
2025-03-12	25.5500	25.5500	25.5500	25.5500	+2.734%	6	405	+70.646%
2025-03-10	24.7000	24.8700	24.7000	24.8700	-7.889%	7	402	+75.312%
2025-03-07	27.0000	27.0000	27.0000	27.0000	-4.425%	10	397	+61.481%
2025-03-06	28.2500	28.2500	28.2500	28.2500	-2.988%	1	391	+54.336%
2025-03-05	29.1200	29.1200	29.1200	29.1200	-1.622%	3	391	+49.725%
2025-03-04	28.0000	29.6000	27.9000	29.6000	-8.923%	15	388	+47.297%
2025-02-28	32.5000	32.5000	32.5000	32.5000	+1.436%	2	373	+34.154%
2025-02-26	32.0400	32.0400	32.0400	32.0400	+4.706%	1	373	+36.080%
2025-02-25	30.9500	31.2000	30.4500	30.6000	-9.601%	301	373	+42.484%
2025-02-24	33.4000	33.8500	33.4000	33.8500	-4.648%	2	116	+28.804%
2025-02-21	38.7300	38.7300	35.4600	35.5000	-27.090%	10	114	+22.817%
2025-02-12	48.6900	48.6900	48.6900	48.6900	-7.993%	1	109	-10.454%
2025-02-04	52.9200	52.9200	52.9200	52.9200	-5.853%	10	108	-17.611%
2025-02-03	56.2100	56.2100	56.2100	56.2100	+2.761%	1	118	-22.434%
2025-01-24	54.7000	54.7000	54.7000	54.7000	+1.296%	6	118	-20.293%
2025-01-23	53.0000	54.0000	53.0000	54.0000	-1.818%	14	121	-19.259%
2025-01-21	55.0000	55.0000	55.0000	55.0000	0.000%	16	129	-20.727%

.dark-mode .KmJBcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmJBcv{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C40XYZ Jan 15 2027 40.00 Call (XYZ270115C00040000)option OPRA

XYZ20270115C40
XYZ Jan 15 2027 40.00 Call (XYZ270115C00040000)
option OPRA