Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

XYZ20270115C55
XYZ Jan 15 2027 55.00 Call (XYZ270115C00055000)
option OPRA

EOD
Sep 24, 2026
22.54-5.453%(-1.30)1
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-24
22.540022.540022.540022.5400-5.453%14980.000%
2026-09-17
23.840023.840023.840023.8400-2.971%1499-5.453%
2026-09-16
24.610024.610024.570024.5700-5.500%19499-8.262%
2026-09-02
26.000026.000026.000026.0000-18.316%1509-13.308%
2026-08-27
31.830031.830031.830031.8300+17.933%2510-29.186%
2026-08-20
26.990026.990026.990026.9900+4.816%6512-16.488%
2026-08-12
25.750025.750025.750025.7500-2.314%5506-12.466%
2026-08-11
26.360026.360026.360026.3600-20.769%1506-14.492%
2026-08-05
33.270033.270033.270033.2700+6.635%1506-32.251%
2026-08-04
31.200031.200031.200031.2000+6.667%1506-27.756%
2026-07-30
29.250029.250029.250029.2500-3.146%1507-22.940%
2026-07-28
30.200030.200030.200030.2000+5.226%1508-25.364%
2026-07-27
28.700028.700028.700028.7000+16.904%1508-21.463%
2026-07-23
24.550024.550024.550024.5500-11.372%10508-8.187%
2026-07-20
27.700027.700027.700027.7000-10.645%1498-18.628%
2026-07-15
31.000031.000031.000031.0000+14.815%1499-27.290%
2026-07-06
27.000027.000027.000027.0000-6.929%1500-16.519%
2026-07-02
29.000029.010029.000029.0100+12.442%3501-22.303%
2026-07-01
25.800025.800025.800025.8000-3.731%1501-12.636%
2026-06-30
25.400026.800025.400026.8000+10.698%2501-15.896%
2026-06-25
24.210024.210024.210024.2100-4.308%2502-6.898%
2026-06-24
25.300025.300025.300025.3000+10.000%1502-10.909%
2026-06-22
23.000023.000023.000023.0000+12.745%1502-2.000%
2026-06-08
20.400020.400020.400020.4000+4.615%5503+10.490%
2026-06-05
19.500019.500019.500019.5000-5.340%1498+15.590%
2026-06-03
20.600020.600020.600020.6000-14.946%1498+9.417%
2026-06-02
24.220024.220024.220024.2200-9.627%1497-6.936%
2026-06-01
26.800026.800026.800026.8000+3.475%1496-15.896%
2026-05-29
25.900025.900025.900025.9000+10.025%10496-12.973%
2026-05-28
23.540023.540023.540023.5400+8.981%2489-4.248%
2026-05-27
22.000022.000021.600021.6000+9.924%2487+4.352%
2026-05-20
19.650019.650019.650019.6500-7.746%1486+14.707%
2026-05-15
21.300021.300021.300021.3000-10.051%1487+5.822%
2026-05-11
23.680023.680023.680023.6800-6.772%1488-4.814%
2026-05-08
25.800026.400025.400025.4000+13.393%5489-11.260%
2026-05-06
22.400022.400022.400022.4000-2.183%2491+0.625%
2026-05-01
22.900022.900022.900022.9000+4.091%4493-1.572%
2026-04-28
22.000022.000022.000022.0000-13.725%1493+2.455%
2026-04-21
25.500025.500025.500025.5000+4.938%1494-11.608%
2026-04-20
23.830024.300023.830024.3000+6.813%5494-7.243%
2026-04-17
22.750022.750022.750022.7500+8.333%4498-0.923%
2026-04-16
20.600021.000020.600021.0000+2.489%2494+7.333%
2026-04-15
19.100020.500019.100020.4900+10.757%3494+10.005%
2026-04-14
18.500018.500018.500018.5000+7.558%1495+21.838%
2026-04-08
17.200017.200017.200017.2000+29.323%1496+31.047%
2026-03-30
13.300013.300013.300013.3000-10.438%1496+69.474%
2026-03-18
14.850014.850014.850014.8500-5.354%1496+51.785%
2026-03-13
15.690015.690015.690015.6900-4.037%8495+43.658%
2026-03-12
16.350016.350016.350016.3500-17.215%5487+37.859%
2026-03-05
20.000020.000019.750019.7500+5.053%6482+14.127%
2026-03-04
18.600018.800018.600018.8000+4.155%2483+19.894%
2026-03-03
17.500018.230016.000018.0500-0.276%6484+24.875%
2026-03-02
14.900018.100014.900018.1000+1.401%14486+24.530%
2026-02-27
19.000019.000016.050017.8500+54.814%71494+26.275%
2026-02-26
10.750011.530010.750011.5300+15.300%6505+95.490%
2026-02-25
9.590010.05009.550010.0000-0.990%19508+125.400%
2026-02-24
9.420010.10009.420010.1000+7.333%4508+123.168%
2026-02-23
9.35009.72009.25009.4100-13.272%53506+139.532%
2026-02-20
10.850010.850010.850010.8500+1.024%3511+107.742%
2026-02-19
10.740010.740010.740010.7400-3.243%1511+109.870%
2026-02-18
10.900011.100010.850011.1000+15.625%14510+103.063%
2026-02-17
9.60009.60009.60009.6000+5.263%1509+134.792%
2026-02-13
9.03009.30009.03009.1200+6.047%25525+147.149%
2026-02-12
9.20009.20008.36008.6000-22.523%100525+162.093%
2026-02-11
12.720012.720011.100011.1000-14.615%15476+103.063%
2026-02-09
13.000013.000013.000013.0000+3.586%1467+73.385%
2026-02-06
12.100012.700012.100012.5500+10.573%4467+79.602%
2026-02-05
12.240012.240011.340011.3500-9.200%7466+98.590%
2026-02-04
12.500012.500012.500012.5000-4.943%1465+80.320%
2026-02-03
13.600013.600012.920013.1500-13.770%3465+71.407%
2026-02-02
15.250015.250015.250015.25000.000%3464+47.803%
2026-01-30
15.300015.300015.250015.2500-17.254%2467+47.803%
2026-01-21
18.430018.430018.430018.4300-2.641%5467+22.301%
2026-01-16
18.930018.930018.930018.9300-0.630%2472+19.070%
2026-01-14
19.050019.050019.050019.0500-18.590%1472+18.320%
2026-01-12
23.400023.400023.400023.4000-0.805%1473-3.675%
2026-01-08
23.590023.590023.590023.5900-4.956%1473-4.451%
2026-01-07
23.280024.820023.280024.8200+10.557%7473-9.186%
2026-01-06
21.780022.820021.780022.4500+2.746%5474+0.401%
2026-01-05
21.200021.850021.200021.8500+18.300%4473+3.158%
2026-01-02
18.000018.470018.000018.4700-6.952%2472+22.036%
2025-12-24
19.270019.850019.270019.8500+0.506%4472+13.552%
2025-12-22
19.750019.750019.750019.7500+2.014%1472+14.127%
2025-12-18
19.900020.000019.360019.3600-0.309%16472+16.426%
2025-12-15
19.850020.350019.420019.4200+2.751%4468+16.066%
2025-12-12
19.000019.000018.900018.9000+8.000%11467+19.259%
2025-12-09
17.400017.500017.400017.5000+0.459%3462+28.800%
2025-12-04
17.420017.420017.420017.4200-2.409%3461+29.392%
2025-12-03
17.850017.850017.850017.8500+9.241%1459+26.275%
2025-12-02
17.780017.780016.340016.3400-23.286%4458+37.944%
2025-12-01
21.300021.300021.300021.3000+1.188%3456+5.822%
2025-11-28
21.250021.250021.050021.0500+11.553%5453+7.078%
2025-11-25
18.870018.870018.870018.8700+5.419%1454+19.449%
2025-11-20
17.900017.900017.900017.9000-4.380%2455+25.922%
2025-11-19
14.970018.720014.970018.7200+15.913%2457+20.406%
2025-11-17
16.200016.200016.150016.1500-10.278%6458+39.567%
2025-11-13
19.360019.360018.000018.0000-11.894%2452+25.222%
2025-11-10
20.500020.500020.430020.4300+3.548%2451+10.328%
2025-11-07
19.890020.050018.800019.7300-29.786%16452+14.242%
2025-11-05
28.000028.100028.000028.1000+3.767%3452-19.786%
2025-11-04
26.900027.080026.900027.0800-5.414%2453-16.765%
2025-10-31
28.630028.630028.630028.6300-15.794%20454-21.271%
2025-10-28
34.000034.000034.000034.0000+1.796%2457-33.706%
2025-10-27
33.400033.400033.400033.4000+4.375%5455-32.515%
2025-10-24
32.380032.380032.000032.0000+10.497%2455-29.563%
2025-10-22
29.190029.190028.950028.9600-5.080%11457-22.169%
2025-10-14
30.650030.650030.510030.5100+6.307%2465-26.123%
2025-10-13
28.700028.700028.700028.7000-11.447%1467-21.463%
2025-10-10
32.410032.410032.410032.4100-2.085%1468-30.454%
2025-10-09
33.150033.650033.050033.1000-3.499%19468-31.903%
2025-10-08
33.950034.430033.950034.3000+7.187%8468-34.286%
2025-10-07
32.000032.000032.000032.0000+5.125%1470-29.563%
2025-10-03
30.350030.440030.350030.4400+12.325%2470-25.953%
2025-10-01
27.100027.100027.100027.1000+0.370%1470-16.827%
2025-09-26
26.550027.000026.550027.0000-5.429%2470-16.519%
2025-09-25
28.550028.550028.550028.5500-7.754%1470-21.051%
2025-09-23
30.950030.950030.950030.9500+2.824%1470-27.173%
2025-09-22
30.130030.130030.100030.1000+1.041%4469-25.116%
2025-09-18
29.760029.790029.760029.7900+1.672%2473-24.337%
2025-09-17
29.500029.500029.300029.3000+9.738%3473-23.072%
2025-09-12
26.950026.950026.550026.7000-1.111%25471-15.581%
2025-09-10
27.000027.000027.000027.0000-4.492%1467-16.519%
2025-09-05
28.270028.270028.270028.2700-1.670%1467-20.269%
2025-09-02
29.400029.400028.750028.7500-10.714%2467-21.600%
2025-08-27
32.300032.300032.200032.2000-1.227%2467-30.000%
2025-08-25
32.050033.990032.050032.6000+3.657%4467-30.859%
2025-08-22
31.450031.450031.450031.4500+6.973%15468-28.331%
2025-08-15
29.400029.400029.400029.4000-0.474%1468-23.333%
2025-08-13
29.540029.540029.540029.5400+5.500%1469-23.697%
2025-08-12
27.950028.000027.950028.0000+2.790%20468-19.500%
2025-08-08
33.650033.700027.240027.2400-10.365%4470-17.254%
2025-08-07
31.000031.000030.390030.3900+0.696%4472-25.831%
2025-08-06
30.200030.200030.180030.1800+7.594%3473-25.315%
2025-08-01
28.700028.750027.850028.0500-10.096%15476-19.643%
2025-07-31
31.200031.200031.200031.2000-3.106%1478-27.756%
2025-07-29
34.420034.420031.950032.2000-8.262%7478-30.000%
2025-07-28
35.220035.220035.100035.1000+2.035%47479-35.783%
2025-07-25
34.000034.400034.000034.4000+2.534%2481-34.477%
2025-07-24
34.110034.500033.550033.5500+0.751%15482-32.817%
2025-07-23
33.300033.300033.300033.3000+1.524%1483-32.312%
2025-07-22
33.000033.330032.650032.8000+1.235%6483-31.280%
2025-07-21
32.800033.300030.100032.4000+16.968%76485-30.432%
2025-07-18
27.500027.700027.100027.7000+5.323%4483-18.628%
2025-07-17
26.000026.500025.400026.3000+5.411%14487-14.297%
2025-07-16
22.600024.950022.600024.9500+10.643%21498-9.659%
2025-07-15
23.100023.950022.550022.5500-7.771%4496-0.044%
2025-07-14
21.900025.300021.900024.4500+20.147%15498-7.812%
2025-07-11
23.870023.870020.350020.3500-17.444%5506+10.762%
2025-07-10
24.650024.650024.650024.6500+2.495%1508-8.560%
2025-07-08
24.050024.050024.050024.0500-3.297%1509-6.279%
2025-07-07
25.870025.870023.450024.8700-0.520%6510-9.369%
2025-07-03
25.480025.480025.000025.0000-3.213%2513-9.840%
2025-07-02
25.000025.830025.000025.8300+5.861%4513-12.737%
2025-07-01
24.650024.650023.810024.4000+0.205%24570-7.623%
2025-06-30
23.850024.400023.850024.3500+3.617%11573-7.433%
2025-06-27
22.250023.500022.250023.5000+8.545%6583-4.085%
2025-06-26
21.400021.650021.400021.6500-3.778%2585+4.111%
2025-06-24
22.060022.500021.850022.5000+5.982%4587+0.178%
2025-06-23
20.850021.230020.850021.2300-1.026%2589+6.171%
2025-06-20
21.400021.540021.300021.4500+0.468%10589+5.082%
2025-06-18
20.750021.350020.750021.3500-4.045%3596+5.574%
2025-06-16
21.640022.500021.400022.2500+10.422%7596+1.303%
2025-06-13
19.800020.500018.900020.1500-7.654%34601+11.861%
2025-06-12
22.100022.310021.820021.8200-0.818%19612+3.300%
2025-06-11
22.000022.000022.000022.0000-0.901%1627+2.455%
2025-06-10
22.350022.380022.200022.2000-7.500%5627+1.532%
2025-06-09
23.000024.050023.000024.0000+4.575%37631-6.083%
2025-06-06
22.600023.000022.550022.9500+3.146%10666-1.786%
2025-06-05
22.500022.500022.250022.2500+3.488%2671+1.303%
2025-06-04
21.610021.610021.500021.5000-2.273%3673+4.837%
2025-06-03
21.960022.200021.830022.0000+9.453%10673+2.455%
2025-06-02
20.080021.100020.080020.1000-0.741%17682+12.139%
2025-05-30
20.700020.700020.250020.2500-3.341%12683+11.309%
2025-05-29
21.300021.510020.950020.95000.000%7679+7.589%
2025-05-28
21.300021.300020.600020.9500-0.522%3680+7.589%
2025-05-27
20.060021.500020.060021.0600+11.429%52682+7.028%
2025-05-23
17.950019.000017.950018.9000+2.162%28705+19.259%
2025-05-22
17.500019.250017.500018.5000+11.379%69705+21.838%
2025-05-21
16.790017.350016.400016.6100-5.625%12769+35.701%
2025-05-20
18.150018.400017.600017.6000-3.930%15774+28.068%
2025-05-19
18.100018.320017.700018.3200+2.404%16777+23.035%
2025-05-16
17.750018.200017.750017.8900+0.902%24787+25.992%
2025-05-15
17.000018.000017.000017.7300-3.902%16784+27.129%
2025-05-14
19.700019.700018.000018.4500-0.806%30781+22.168%
2025-05-13
16.100018.650016.050018.6000+16.981%30786+21.183%
2025-05-12
15.500016.000015.300015.9000+20.455%50805+41.761%
2025-05-09
13.200013.950013.100013.2000+0.763%56818+70.758%
2025-05-08
11.850013.350011.850013.1000+15.419%52807+72.061%
2025-05-07
11.650012.100011.300011.3500-1.304%31791+98.590%
2025-05-06
11.450011.850011.190011.5000+3.139%21788+96.000%
2025-05-05
10.250011.950010.000011.1500+3.528%62787+102.152%
2025-05-02
9.800011.40006.600010.7700-43.613%804740+109.285%
2025-05-01
19.540019.540019.000019.1000+1.867%26829+18.010%
2025-04-30
17.700018.750017.700018.7500-3.846%9827+20.213%
2025-04-29
19.350019.600019.350019.5000+3.066%15820+15.590%
2025-04-28
19.250019.350017.950018.9200+1.885%14816+19.133%
2025-04-25
18.580018.650018.130018.5700+1.921%26822+21.379%
2025-04-24
17.750018.220017.650018.2200+7.811%26821+23.710%
2025-04-23
16.850019.300016.850016.9000+4.321%112824+33.373%
2025-04-22
16.050016.640016.000016.2000+8.361%10862+39.136%
2025-04-21
15.500015.500014.450014.9500-8.170%21861+50.769%
2025-04-17
16.250016.350015.400016.2800+1.433%53866+38.452%
2025-04-16
16.380017.070015.650016.0500-5.588%70866+40.436%
2025-04-15
17.400017.670016.700017.00000.000%18827+32.588%
2025-04-14
17.600017.700016.500017.0000+2.410%29824+32.588%
2025-04-11
16.200016.650015.200016.6000+2.406%70824+35.783%
2025-04-10
17.600018.750015.150016.2100-10.934%191812+39.050%
2025-04-09
14.240018.600014.240018.2000+35.720%155706+23.846%
2025-04-08
15.450016.200013.410013.4100-13.484%15607+68.084%
2025-04-07
12.770015.500012.740015.5000+9.155%24607+45.419%
2025-04-04
13.870014.360013.350014.2000-13.783%518590+58.732%
2025-04-03
16.500017.000015.200016.4700-9.902%126506+36.855%
2025-04-02
18.000018.780018.000018.2800+7.656%5442+23.304%
2025-04-01
17.250017.250016.550016.9800+4.944%35445+32.744%
2025-03-31
15.570016.350014.770016.1800-2.530%46472+39.308%
2025-03-28
17.000017.000016.000016.6000-7.982%96430+35.783%
2025-03-27
18.300018.300018.040018.0400-10.025%61402+24.945%
2025-03-26
20.050020.050020.050020.0500-7.816%1341+12.419%
2025-03-24
21.750021.750021.750021.7500+5.022%2340+3.632%
2025-03-21
20.670020.710020.670020.7100-3.043%10338+8.836%
2025-03-19
21.030021.580021.030021.3600+7.337%3343+5.524%
2025-03-18
20.000020.050019.900019.9000+6.989%10340+13.266%
2025-03-17
19.130019.780018.600018.6000+0.541%98332+21.183%
2025-03-14
18.080019.000018.080018.5000+11.850%222301+21.838%
2025-03-13
17.330017.330016.480016.5400-8.213%48166+36.276%
2025-03-12
17.770018.020017.690018.0200+2.971%85166+25.083%
2025-03-11
17.000017.760016.640017.5000-1.961%3982+28.800%
2025-03-10
18.300018.760016.400017.8500-12.714%3561+26.275%
2025-03-06
20.450020.450020.450020.4500-12.043%432+10.220%
2025-02-27
23.250023.250023.250023.2500-0.980%132-3.054%
2025-02-26
23.480023.480023.480023.4800-3.374%132-4.003%
2025-02-24
24.300024.300024.300024.3000-11.475%132-7.243%
2025-02-21
27.880027.900027.450027.4500-31.203%832-17.887%
2025-02-18
39.520039.900039.520039.9000-8.022%630-43.509%
2025-01-23
43.380043.380043.380043.38000.000%224-48.041%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC