Dark

XYZ20270115C45
XYZ Jan 15 2027 45.00 Call (XYZ270115C00045000)
option OPRA

Inactive

Sep 16, 2026

33.71-5.309%(-1.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	33.7100	33.7100	33.7100	33.7100	-5.309%	10	464	0.000%
2026-09-11	35.6000	35.6000	35.6000	35.6000	-11.000%	1	464	-5.309%
2026-09-03	40.0000	40.0000	40.0000	40.0000	-1.720%	5	464	-15.725%
2026-08-28	40.7000	40.7000	40.7000	40.7000	-2.794%	1	464	-17.174%
2026-08-27	40.0000	41.8700	40.0000	41.8700	+6.920%	6	464	-19.489%
2026-08-24	39.2500	39.2500	39.1600	39.1600	+1.110%	7	464	-13.917%
2026-08-14	38.7300	38.7300	38.7300	38.7300	+8.976%	3	470	-12.962%
2026-08-06	35.5400	35.5400	35.5400	35.5400	-13.317%	1	470	-5.149%
2026-08-04	41.0000	41.0000	41.0000	41.0000	+3.797%	1	470	-17.780%
2026-07-15	39.5000	39.5000	39.5000	39.5000	+11.930%	1	471	-14.658%
2026-07-02	35.2900	35.2900	35.2900	35.2900	+2.766%	3	474	-4.477%
2026-07-01	34.3400	34.3400	34.3400	34.3400	-2.582%	1	474	-1.835%
2026-06-29	35.2500	35.2500	35.2500	35.2500	+17.149%	3	475	-4.369%
2026-06-23	30.1000	30.1000	30.0900	30.0900	-8.541%	2	475	+12.031%
2026-06-16	32.9000	32.9000	32.9000	32.9000	-6.000%	2	475	+2.462%
2026-06-01	35.0000	35.0000	35.0000	35.0000	+30.841%	2	475	-3.686%
2026-05-26	26.7500	26.7500	26.7500	26.7500	-9.322%	1	477	+26.019%
2026-05-15	29.3400	29.5000	28.9100	29.5000	-7.233%	13	477	+14.271%
2026-05-11	31.8000	31.8000	31.8000	31.8000	+5.124%	1	479	+6.006%
2026-05-01	30.2500	30.2500	30.2500	30.2500	+4.599%	10	479	+11.438%
2026-04-23	28.9200	28.9200	28.9200	28.9200	-3.504%	1	479	+16.563%
2026-04-17	30.0000	30.0000	29.9700	29.9700	+9.180%	2	480	+12.479%
2026-04-15	27.4500	27.4500	27.4500	27.4500	+11.134%	2	480	+22.805%
2026-04-08	24.7000	24.7000	24.7000	24.7000	+34.973%	10	480	+36.478%
2026-03-27	19.0000	19.0000	18.3000	18.3000	-12.019%	5	480	+84.208%
2026-03-25	22.7000	22.7000	20.8000	20.8000	-21.003%	2	480	+62.067%
2026-03-05	26.3300	26.3300	26.3300	26.3300	+7.469%	7	479	+28.029%
2026-03-04	24.5000	24.5000	24.5000	24.5000	+8.551%	10	479	+37.592%
2026-03-03	22.5800	22.5800	22.5700	22.5700	-6.774%	2	479	+49.358%
2026-03-02	24.2100	24.2100	24.2100	24.2100	+3.950%	4	479	+39.240%
2026-02-27	25.0000	25.0000	22.2200	23.2900	+41.152%	116	479	+44.740%
2026-02-26	16.5000	16.5000	16.5000	16.5000	+14.983%	2	429	+104.303%
2026-02-24	14.3500	14.3500	14.3500	14.3500	+1.990%	1	429	+134.913%
2026-02-23	14.2900	14.2900	14.0700	14.0700	-14.520%	11	428	+139.588%
2026-02-18	15.6600	16.4600	15.6600	16.4600	+17.993%	3	418	+104.800%
2026-02-17	13.9500	13.9500	13.9500	13.9500	+11.600%	112	418	+141.649%
2026-02-12	13.3000	14.2000	12.5000	12.5000	-25.105%	54	348	+169.680%
2026-02-11	16.8000	16.8000	16.6900	16.6900	-4.355%	2	321	+101.977%
2026-02-05	17.4500	17.4500	17.4500	17.4500	+1.453%	2	320	+93.181%
2026-02-04	17.2000	17.2000	17.2000	17.2000	-8.995%	1	319	+95.988%
2026-02-03	18.9000	18.9000	18.9000	18.9000	-12.093%	1	318	+78.360%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-19.626%	10	317	+56.791%
2026-01-23	26.7500	26.7500	26.6500	26.7500	+11.551%	4	307	+26.019%
2026-01-20	24.7700	24.7700	23.9800	23.9800	-12.800%	2	307	+40.575%
2026-01-13	27.5000	27.5000	27.5000	27.5000	-8.516%	1	305	+22.582%
2026-01-12	30.0600	30.0600	30.0600	30.0600	-3.032%	1	306	+12.142%
2026-01-07	31.0000	31.0000	31.0000	31.0000	+10.714%	10	306	+8.742%
2026-01-05	28.1500	28.1500	28.0000	28.0000	+5.422%	9	306	+20.393%
2025-12-26	26.5600	26.5600	26.5600	26.5600	+0.989%	1	306	+26.920%
2025-12-19	26.3000	26.3000	26.3000	26.3000	+14.597%	1	306	+28.175%
2025-12-02	22.9500	22.9500	22.9500	22.9500	-17.297%	1	307	+46.885%
2025-11-28	27.7500	27.7500	27.7500	27.7500	+11.535%	1	306	+21.477%
2025-11-25	24.8800	24.8800	24.8800	24.8800	+13.867%	1	307	+35.490%
2025-11-17	21.8500	21.8500	21.8500	21.8500	-12.600%	1	307	+54.279%
2025-11-13	25.0000	25.0000	25.0000	25.0000	-4.141%	5	307	+34.840%
2025-11-07	26.0900	26.0900	25.8800	26.0800	-36.390%	23	302	+29.256%
2025-10-28	41.0000	41.0000	41.0000	41.0000	+10.811%	1	308	-17.780%
2025-10-21	37.0000	37.0000	37.0000	37.0000	+2.295%	1	309	-8.892%
2025-10-17	36.1700	36.1700	36.1700	36.1700	-10.248%	1	310	-6.801%
2025-10-08	40.3000	40.3000	40.3000	40.3000	+6.053%	2	311	-16.352%
2025-10-06	38.0000	38.0000	38.0000	38.0000	+2.288%	1	313	-11.289%
2025-10-02	36.9000	37.1500	36.9000	37.1500	+11.394%	5	313	-9.260%
2025-09-26	33.3500	33.3500	33.3500	33.3500	-5.256%	1	317	+1.079%
2025-09-25	35.2000	35.2000	35.2000	35.2000	-9.744%	1	318	-4.233%
2025-09-23	39.0000	39.0000	39.0000	39.0000	+3.723%	3	318	-13.564%
2025-09-22	37.6000	37.6000	37.6000	37.6000	-0.529%	1	318	-10.346%
2025-09-18	37.8000	37.8000	37.8000	37.8000	+9.724%	1	319	-10.820%
2025-09-15	34.4500	34.4500	34.4500	34.4500	+1.923%	3	318	-2.148%
2025-09-12	33.8000	33.8000	33.8000	33.8000	-2.874%	1	318	-0.266%
2025-09-11	34.8000	34.8000	34.8000	34.8000	0.000%	2	318	-3.132%
2025-09-05	34.8000	34.8000	34.8000	34.8000	-0.571%	2	316	-3.132%
2025-09-04	35.0000	35.0000	35.0000	35.0000	-4.241%	5	318	-3.686%
2025-09-02	36.5500	36.5500	36.5500	36.5500	-10.482%	5	313	-7.770%
2025-08-29	41.0400	41.0400	40.8300	40.8300	+3.893%	7	319	-17.438%
2025-08-22	38.6900	39.3000	38.6900	39.3000	+14.577%	41	319	-14.224%
2025-08-20	34.3000	34.3000	34.3000	34.3000	-7.046%	5	339	-1.720%
2025-08-18	36.9000	36.9000	36.9000	36.9000	+1.934%	2	334	-8.645%
2025-08-14	36.2000	36.2000	36.2000	36.2000	-1.791%	1	336	-6.878%
2025-08-13	36.8600	36.8600	36.8600	36.8600	+4.984%	1	337	-8.546%
2025-08-12	35.1100	35.1100	35.1100	35.1100	+4.743%	3	336	-3.987%
2025-08-11	33.5200	33.5200	33.5200	33.5200	-4.229%	2	339	+0.567%
2025-08-08	37.6000	37.6000	35.0000	35.0000	-6.592%	11	341	-3.686%
2025-08-07	37.4700	37.4700	37.4700	37.4700	+0.456%	60	332	-10.035%
2025-08-06	37.3000	37.3000	37.3000	37.3000	+4.336%	1	358	-9.625%
2025-08-01	35.0800	35.7500	35.0800	35.7500	-7.861%	11	359	-5.706%
2025-07-29	38.8000	38.8000	38.8000	38.8000	-6.708%	10	348	-13.119%
2025-07-25	41.4000	41.5900	41.4000	41.5900	+2.061%	15	338	-18.947%
2025-07-24	41.8000	41.8000	40.7500	40.7500	+3.981%	4	343	-17.276%
2025-07-21	39.6300	39.6300	39.1900	39.1900	+35.371%	2	339	-13.983%
2025-07-15	30.1000	30.1000	28.9500	28.9500	-6.128%	2	340	+16.442%
2025-07-14	30.6800	30.8400	30.6800	30.8400	-0.772%	3	341	+9.306%
2025-07-09	31.1800	31.1800	31.0800	31.0800	+2.405%	5	344	+8.462%
2025-07-08	30.3500	30.3500	30.3500	30.3500	-5.156%	1	339	+11.071%
2025-07-07	32.0000	32.0000	32.0000	32.0000	+3.226%	3	338	+5.344%
2025-07-03	31.0000	31.0000	31.0000	31.0000	-2.208%	1	336	+8.742%
2025-07-02	32.2000	32.2000	31.7000	31.7000	+3.426%	3	336	+6.341%
2025-06-30	30.6500	30.6500	30.6500	30.6500	+12.477%	1	335	+9.984%
2025-06-25	27.2500	27.2500	27.2500	27.2500	-3.369%	1	334	+23.706%
2025-06-24	27.9000	28.3500	27.9000	28.2000	+8.880%	14	335	+19.539%
2025-06-23	25.9000	25.9000	25.9000	25.9000	-0.956%	10	336	+30.154%
2025-06-13	25.9000	26.1500	25.9000	26.1500	-9.516%	22	326	+28.910%
2025-06-06	28.0000	28.9000	28.0000	28.9000	+4.672%	6	337	+16.644%
2025-06-03	27.0000	27.6100	27.0000	27.6100	+7.432%	2	340	+22.093%
2025-05-30	25.4500	25.7000	25.4500	25.7000	0.000%	4	342	+31.167%
2025-05-27	27.0000	27.0000	25.7000	25.7000	+10.111%	9	344	+31.167%
2025-05-22	23.4900	23.4900	23.3400	23.3400	+5.802%	27	353	+44.430%
2025-05-21	22.2000	22.2000	21.2000	22.0600	-5.726%	4	380	+52.811%
2025-05-19	23.4000	23.4000	23.4000	23.4000	+4.464%	1	380	+44.060%
2025-05-15	22.4000	22.4000	22.4000	22.4000	-5.565%	1	381	+50.491%
2025-05-14	23.6500	23.7200	23.6500	23.7200	+1.368%	7	382	+42.116%
2025-05-13	21.0000	23.4000	20.5000	23.4000	+13.043%	22	384	+44.060%
2025-05-12	20.0300	20.7500	20.0000	20.7000	+19.171%	11	406	+62.850%
2025-05-09	17.2000	17.3700	17.2000	17.3700	-1.138%	10	414	+94.070%
2025-05-08	15.8000	17.5700	15.8000	17.5700	+13.428%	67	419	+91.861%
2025-05-07	15.0000	15.8500	15.0000	15.4900	+1.908%	35	437	+117.624%
2025-05-06	14.8500	15.8500	14.5000	15.2000	+2.357%	53	448	+121.776%
2025-05-05	13.9500	14.8700	13.9500	14.8500	+0.952%	28	459	+127.003%
2025-05-02	14.0000	14.8500	13.3000	14.7100	-37.669%	814	458	+129.164%
2025-04-25	24.2000	24.2000	23.6000	23.6000	+6.067%	4	83	+42.839%
2025-04-24	22.2500	22.2500	22.2500	22.2500	-7.446%	1	82	+51.506%
2025-04-23	24.0400	24.0400	24.0400	24.0400	+14.204%	1	82	+40.225%
2025-04-11	21.2200	21.2200	21.0500	21.0500	+12.507%	4	81	+60.143%
2025-04-07	18.7100	18.7100	18.7100	18.7100	+4.467%	1	83	+80.171%
2025-04-04	17.9100	17.9100	17.9100	17.9100	-11.643%	2	84	+88.219%
2025-04-03	20.2700	20.2700	20.2700	20.2700	+0.347%	4	83	+66.305%
2025-03-31	20.2000	20.2000	20.2000	20.2000	-3.349%	1	83	+66.881%
2025-03-28	20.9000	20.9000	20.9000	20.9000	-10.684%	8	82	+61.292%
2025-03-27	24.0000	24.0000	23.4000	23.4000	-7.510%	2	82	+44.060%
2025-03-26	25.4000	25.4000	25.3000	25.3000	-2.954%	6	80	+33.241%
2025-03-21	26.0700	26.0700	26.0700	26.0700	+11.601%	2	74	+29.306%
2025-03-14	23.3600	23.3600	23.3600	23.3600	+8.248%	2	75	+44.307%
2025-03-13	21.5800	21.5800	21.5800	21.5800	+0.983%	1	73	+56.209%
2025-03-10	21.9000	21.9000	21.3700	21.3700	-10.810%	3	73	+57.745%
2025-03-04	23.9600	23.9600	23.9600	23.9600	-25.636%	2	72	+40.693%
2025-02-21	33.3100	33.3100	32.2200	32.2200	-32.453%	122	70	+4.624%
2025-02-06	49.2500	49.2500	47.7000	47.7000	0.000%	2	22	-29.329%

.dark-mode .HHdsv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHdsv0{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C45XYZ Jan 15 2027 45.00 Call (XYZ270115C00045000)option OPRA

XYZ20270115C45
XYZ Jan 15 2027 45.00 Call (XYZ270115C00045000)
option OPRA