Dark

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

EOD

Aug 5, 2026

33.27+6.635%(+2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.2700	33.2700	33.2700	33.2700	+6.635%	1	506	0.000%
2026-08-04	31.2000	31.2000	31.2000	31.2000	+6.667%	1	506	+6.635%
2026-07-30	29.2500	29.2500	29.2500	29.2500	-3.146%	1	507	+13.744%
2026-07-28	30.2000	30.2000	30.2000	30.2000	+5.226%	1	508	+10.166%
2026-07-27	28.7000	28.7000	28.7000	28.7000	+16.904%	1	508	+15.923%
2026-07-23	24.5500	24.5500	24.5500	24.5500	-11.372%	10	508	+35.519%
2026-07-20	27.7000	27.7000	27.7000	27.7000	-10.645%	1	498	+20.108%
2026-07-15	31.0000	31.0000	31.0000	31.0000	+14.815%	1	499	+7.323%
2026-07-06	27.0000	27.0000	27.0000	27.0000	-6.929%	1	500	+23.222%
2026-07-02	29.0000	29.0100	29.0000	29.0100	+12.442%	3	501	+14.685%
2026-07-01	25.8000	25.8000	25.8000	25.8000	-3.731%	1	501	+28.953%
2026-06-30	25.4000	26.8000	25.4000	26.8000	+10.698%	2	501	+24.142%
2026-06-25	24.2100	24.2100	24.2100	24.2100	-4.308%	2	502	+37.423%
2026-06-24	25.3000	25.3000	25.3000	25.3000	+10.000%	1	502	+31.502%
2026-06-22	23.0000	23.0000	23.0000	23.0000	+12.745%	1	502	+44.652%
2026-06-08	20.4000	20.4000	20.4000	20.4000	+4.615%	5	503	+63.088%
2026-06-05	19.5000	19.5000	19.5000	19.5000	-5.340%	1	498	+70.615%
2026-06-03	20.6000	20.6000	20.6000	20.6000	-14.946%	1	498	+61.505%
2026-06-02	24.2200	24.2200	24.2200	24.2200	-9.627%	1	497	+37.366%
2026-06-01	26.8000	26.8000	26.8000	26.8000	+3.475%	1	496	+24.142%
2026-05-29	25.9000	25.9000	25.9000	25.9000	+10.025%	10	496	+28.456%
2026-05-28	23.5400	23.5400	23.5400	23.5400	+8.981%	2	489	+41.334%
2026-05-27	22.0000	22.0000	21.6000	21.6000	+9.924%	2	487	+54.028%
2026-05-20	19.6500	19.6500	19.6500	19.6500	-7.746%	1	486	+69.313%
2026-05-15	21.3000	21.3000	21.3000	21.3000	-10.051%	1	487	+56.197%
2026-05-11	23.6800	23.6800	23.6800	23.6800	-6.772%	1	488	+40.498%
2026-05-08	25.8000	26.4000	25.4000	25.4000	+13.393%	5	489	+30.984%
2026-05-06	22.4000	22.4000	22.4000	22.4000	-2.183%	2	491	+48.527%
2026-05-01	22.9000	22.9000	22.9000	22.9000	+4.091%	4	493	+45.284%
2026-04-28	22.0000	22.0000	22.0000	22.0000	-13.725%	1	493	+51.227%
2026-04-21	25.5000	25.5000	25.5000	25.5000	+4.938%	1	494	+30.471%
2026-04-20	23.8300	24.3000	23.8300	24.3000	+6.813%	5	494	+36.914%
2026-04-17	22.7500	22.7500	22.7500	22.7500	+8.333%	4	498	+46.242%
2026-04-16	20.6000	21.0000	20.6000	21.0000	+2.489%	2	494	+58.429%
2026-04-15	19.1000	20.5000	19.1000	20.4900	+10.757%	3	494	+62.372%
2026-04-14	18.5000	18.5000	18.5000	18.5000	+7.558%	1	495	+79.838%
2026-04-08	17.2000	17.2000	17.2000	17.2000	+29.323%	1	496	+93.430%
2026-03-30	13.3000	13.3000	13.3000	13.3000	-10.438%	1	496	+150.150%
2026-03-18	14.8500	14.8500	14.8500	14.8500	-5.354%	1	496	+124.040%
2026-03-13	15.6900	15.6900	15.6900	15.6900	-4.037%	8	495	+112.046%
2026-03-12	16.3500	16.3500	16.3500	16.3500	-17.215%	5	487	+103.486%
2026-03-05	20.0000	20.0000	19.7500	19.7500	+5.053%	6	482	+68.456%
2026-03-04	18.6000	18.8000	18.6000	18.8000	+4.155%	2	483	+76.968%
2026-03-03	17.5000	18.2300	16.0000	18.0500	-0.276%	6	484	+84.321%
2026-03-02	14.9000	18.1000	14.9000	18.1000	+1.401%	14	486	+83.812%
2026-02-27	19.0000	19.0000	16.0500	17.8500	+54.814%	71	494	+86.387%
2026-02-26	10.7500	11.5300	10.7500	11.5300	+15.300%	6	505	+188.552%
2026-02-25	9.5900	10.0500	9.5500	10.0000	-0.990%	19	508	+232.700%
2026-02-24	9.4200	10.1000	9.4200	10.1000	+7.333%	4	508	+229.406%
2026-02-23	9.3500	9.7200	9.2500	9.4100	-13.272%	53	506	+253.560%
2026-02-20	10.8500	10.8500	10.8500	10.8500	+1.024%	3	511	+206.636%
2026-02-19	10.7400	10.7400	10.7400	10.7400	-3.243%	1	511	+209.777%
2026-02-18	10.9000	11.1000	10.8500	11.1000	+15.625%	14	510	+199.730%
2026-02-17	9.6000	9.6000	9.6000	9.6000	+5.263%	1	509	+246.563%
2026-02-13	9.0300	9.3000	9.0300	9.1200	+6.047%	25	525	+264.803%
2026-02-12	9.2000	9.2000	8.3600	8.6000	-22.523%	100	525	+286.860%
2026-02-11	12.7200	12.7200	11.1000	11.1000	-14.615%	15	476	+199.730%
2026-02-09	13.0000	13.0000	13.0000	13.0000	+3.586%	1	467	+155.923%
2026-02-06	12.1000	12.7000	12.1000	12.5500	+10.573%	4	467	+165.100%
2026-02-05	12.2400	12.2400	11.3400	11.3500	-9.200%	7	466	+193.128%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-4.943%	1	465	+166.160%
2026-02-03	13.6000	13.6000	12.9200	13.1500	-13.770%	3	465	+153.004%
2026-02-02	15.2500	15.2500	15.2500	15.2500	0.000%	3	464	+118.164%
2026-01-30	15.3000	15.3000	15.2500	15.2500	-17.254%	2	467	+118.164%
2026-01-21	18.4300	18.4300	18.4300	18.4300	-2.641%	5	467	+80.521%
2026-01-16	18.9300	18.9300	18.9300	18.9300	-0.630%	2	472	+75.753%
2026-01-14	19.0500	19.0500	19.0500	19.0500	-18.590%	1	472	+74.646%
2026-01-12	23.4000	23.4000	23.4000	23.4000	-0.805%	1	473	+42.179%
2026-01-08	23.5900	23.5900	23.5900	23.5900	-4.956%	1	473	+41.034%
2026-01-07	23.2800	24.8200	23.2800	24.8200	+10.557%	7	473	+34.045%
2026-01-06	21.7800	22.8200	21.7800	22.4500	+2.746%	5	474	+48.196%
2026-01-05	21.2000	21.8500	21.2000	21.8500	+18.300%	4	473	+52.265%
2026-01-02	18.0000	18.4700	18.0000	18.4700	-6.952%	2	472	+80.130%
2025-12-24	19.2700	19.8500	19.2700	19.8500	+0.506%	4	472	+67.607%
2025-12-22	19.7500	19.7500	19.7500	19.7500	+2.014%	1	472	+68.456%
2025-12-18	19.9000	20.0000	19.3600	19.3600	-0.309%	16	472	+71.849%
2025-12-15	19.8500	20.3500	19.4200	19.4200	+2.751%	4	468	+71.318%
2025-12-12	19.0000	19.0000	18.9000	18.9000	+8.000%	11	467	+76.032%
2025-12-09	17.4000	17.5000	17.4000	17.5000	+0.459%	3	462	+90.114%
2025-12-04	17.4200	17.4200	17.4200	17.4200	-2.409%	3	461	+90.987%
2025-12-03	17.8500	17.8500	17.8500	17.8500	+9.241%	1	459	+86.387%
2025-12-02	17.7800	17.7800	16.3400	16.3400	-23.286%	4	458	+103.611%
2025-12-01	21.3000	21.3000	21.3000	21.3000	+1.188%	3	456	+56.197%
2025-11-28	21.2500	21.2500	21.0500	21.0500	+11.553%	5	453	+58.052%
2025-11-25	18.8700	18.8700	18.8700	18.8700	+5.419%	1	454	+76.312%
2025-11-20	17.9000	17.9000	17.9000	17.9000	-4.380%	2	455	+85.866%
2025-11-19	14.9700	18.7200	14.9700	18.7200	+15.913%	2	457	+77.724%
2025-11-17	16.2000	16.2000	16.1500	16.1500	-10.278%	6	458	+106.006%
2025-11-13	19.3600	19.3600	18.0000	18.0000	-11.894%	2	452	+84.833%
2025-11-10	20.5000	20.5000	20.4300	20.4300	+3.548%	2	451	+62.849%
2025-11-07	19.8900	20.0500	18.8000	19.7300	-29.786%	16	452	+68.626%
2025-11-05	28.0000	28.1000	28.0000	28.1000	+3.767%	3	452	+18.399%
2025-11-04	26.9000	27.0800	26.9000	27.0800	-5.414%	2	453	+22.858%
2025-10-31	28.6300	28.6300	28.6300	28.6300	-15.794%	20	454	+16.207%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+1.796%	2	457	-2.147%
2025-10-27	33.4000	33.4000	33.4000	33.4000	+4.375%	5	455	-0.389%
2025-10-24	32.3800	32.3800	32.0000	32.0000	+10.497%	2	455	+3.969%
2025-10-22	29.1900	29.1900	28.9500	28.9600	-5.080%	11	457	+14.883%
2025-10-14	30.6500	30.6500	30.5100	30.5100	+6.307%	2	465	+9.046%
2025-10-13	28.7000	28.7000	28.7000	28.7000	-11.447%	1	467	+15.923%
2025-10-10	32.4100	32.4100	32.4100	32.4100	-2.085%	1	468	+2.654%
2025-10-09	33.1500	33.6500	33.0500	33.1000	-3.499%	19	468	+0.514%
2025-10-08	33.9500	34.4300	33.9500	34.3000	+7.187%	8	468	-3.003%
2025-10-07	32.0000	32.0000	32.0000	32.0000	+5.125%	1	470	+3.969%
2025-10-03	30.3500	30.4400	30.3500	30.4400	+12.325%	2	470	+9.297%
2025-10-01	27.1000	27.1000	27.1000	27.1000	+0.370%	1	470	+22.768%
2025-09-26	26.5500	27.0000	26.5500	27.0000	-5.429%	2	470	+23.222%
2025-09-25	28.5500	28.5500	28.5500	28.5500	-7.754%	1	470	+16.532%
2025-09-23	30.9500	30.9500	30.9500	30.9500	+2.824%	1	470	+7.496%
2025-09-22	30.1300	30.1300	30.1000	30.1000	+1.041%	4	469	+10.532%
2025-09-18	29.7600	29.7900	29.7600	29.7900	+1.672%	2	473	+11.682%
2025-09-17	29.5000	29.5000	29.3000	29.3000	+9.738%	3	473	+13.549%
2025-09-12	26.9500	26.9500	26.5500	26.7000	-1.111%	25	471	+24.607%
2025-09-10	27.0000	27.0000	27.0000	27.0000	-4.492%	1	467	+23.222%
2025-09-05	28.2700	28.2700	28.2700	28.2700	-1.670%	1	467	+17.687%
2025-09-02	29.4000	29.4000	28.7500	28.7500	-10.714%	2	467	+15.722%
2025-08-27	32.3000	32.3000	32.2000	32.2000	-1.227%	2	467	+3.323%
2025-08-25	32.0500	33.9900	32.0500	32.6000	+3.657%	4	467	+2.055%
2025-08-22	31.4500	31.4500	31.4500	31.4500	+6.973%	15	468	+5.787%
2025-08-15	29.4000	29.4000	29.4000	29.4000	-0.474%	1	468	+13.163%
2025-08-13	29.5400	29.5400	29.5400	29.5400	+5.500%	1	469	+12.627%
2025-08-12	27.9500	28.0000	27.9500	28.0000	+2.790%	20	468	+18.821%
2025-08-08	33.6500	33.7000	27.2400	27.2400	-10.365%	4	470	+22.137%
2025-08-07	31.0000	31.0000	30.3900	30.3900	+0.696%	4	472	+9.477%
2025-08-06	30.2000	30.2000	30.1800	30.1800	+7.594%	3	473	+10.239%
2025-08-01	28.7000	28.7500	27.8500	28.0500	-10.096%	15	476	+18.610%
2025-07-31	31.2000	31.2000	31.2000	31.2000	-3.106%	1	478	+6.635%
2025-07-29	34.4200	34.4200	31.9500	32.2000	-8.262%	7	478	+3.323%
2025-07-28	35.2200	35.2200	35.1000	35.1000	+2.035%	47	479	-5.214%
2025-07-25	34.0000	34.4000	34.0000	34.4000	+2.534%	2	481	-3.285%
2025-07-24	34.1100	34.5000	33.5500	33.5500	+0.751%	15	482	-0.835%
2025-07-23	33.3000	33.3000	33.3000	33.3000	+1.524%	1	483	-0.090%
2025-07-22	33.0000	33.3300	32.6500	32.8000	+1.235%	6	483	+1.433%
2025-07-21	32.8000	33.3000	30.1000	32.4000	+16.968%	76	485	+2.685%
2025-07-18	27.5000	27.7000	27.1000	27.7000	+5.323%	4	483	+20.108%
2025-07-17	26.0000	26.5000	25.4000	26.3000	+5.411%	14	487	+26.502%
2025-07-16	22.6000	24.9500	22.6000	24.9500	+10.643%	21	498	+33.347%
2025-07-15	23.1000	23.9500	22.5500	22.5500	-7.771%	4	496	+47.539%
2025-07-14	21.9000	25.3000	21.9000	24.4500	+20.147%	15	498	+36.074%
2025-07-11	23.8700	23.8700	20.3500	20.3500	-17.444%	5	506	+63.489%
2025-07-10	24.6500	24.6500	24.6500	24.6500	+2.495%	1	508	+34.970%
2025-07-08	24.0500	24.0500	24.0500	24.0500	-3.297%	1	509	+38.337%
2025-07-07	25.8700	25.8700	23.4500	24.8700	-0.520%	6	510	+33.776%
2025-07-03	25.4800	25.4800	25.0000	25.0000	-3.213%	2	513	+33.080%
2025-07-02	25.0000	25.8300	25.0000	25.8300	+5.861%	4	513	+28.804%
2025-07-01	24.6500	24.6500	23.8100	24.4000	+0.205%	24	570	+36.352%
2025-06-30	23.8500	24.4000	23.8500	24.3500	+3.617%	11	573	+36.632%
2025-06-27	22.2500	23.5000	22.2500	23.5000	+8.545%	6	583	+41.574%
2025-06-26	21.4000	21.6500	21.4000	21.6500	-3.778%	2	585	+53.672%
2025-06-24	22.0600	22.5000	21.8500	22.5000	+5.982%	4	587	+47.867%
2025-06-23	20.8500	21.2300	20.8500	21.2300	-1.026%	2	589	+56.712%
2025-06-20	21.4000	21.5400	21.3000	21.4500	+0.468%	10	589	+55.105%
2025-06-18	20.7500	21.3500	20.7500	21.3500	-4.045%	3	596	+55.831%
2025-06-16	21.6400	22.5000	21.4000	22.2500	+10.422%	7	596	+49.528%
2025-06-13	19.8000	20.5000	18.9000	20.1500	-7.654%	34	601	+65.112%
2025-06-12	22.1000	22.3100	21.8200	21.8200	-0.818%	19	612	+52.475%
2025-06-11	22.0000	22.0000	22.0000	22.0000	-0.901%	1	627	+51.227%
2025-06-10	22.3500	22.3800	22.2000	22.2000	-7.500%	5	627	+49.865%
2025-06-09	23.0000	24.0500	23.0000	24.0000	+4.575%	37	631	+38.625%
2025-06-06	22.6000	23.0000	22.5500	22.9500	+3.146%	10	666	+44.967%
2025-06-05	22.5000	22.5000	22.2500	22.2500	+3.488%	2	671	+49.528%
2025-06-04	21.6100	21.6100	21.5000	21.5000	-2.273%	3	673	+54.744%
2025-06-03	21.9600	22.2000	21.8300	22.0000	+9.453%	10	673	+51.227%
2025-06-02	20.0800	21.1000	20.0800	20.1000	-0.741%	17	682	+65.522%
2025-05-30	20.7000	20.7000	20.2500	20.2500	-3.341%	12	683	+64.296%
2025-05-29	21.3000	21.5100	20.9500	20.9500	0.000%	7	679	+58.807%
2025-05-28	21.3000	21.3000	20.6000	20.9500	-0.522%	3	680	+58.807%
2025-05-27	20.0600	21.5000	20.0600	21.0600	+11.429%	52	682	+57.977%
2025-05-23	17.9500	19.0000	17.9500	18.9000	+2.162%	28	705	+76.032%
2025-05-22	17.5000	19.2500	17.5000	18.5000	+11.379%	69	705	+79.838%
2025-05-21	16.7900	17.3500	16.4000	16.6100	-5.625%	12	769	+100.301%
2025-05-20	18.1500	18.4000	17.6000	17.6000	-3.930%	15	774	+89.034%
2025-05-19	18.1000	18.3200	17.7000	18.3200	+2.404%	16	777	+81.605%
2025-05-16	17.7500	18.2000	17.7500	17.8900	+0.902%	24	787	+85.970%
2025-05-15	17.0000	18.0000	17.0000	17.7300	-3.902%	16	784	+87.648%
2025-05-14	19.7000	19.7000	18.0000	18.4500	-0.806%	30	781	+80.325%
2025-05-13	16.1000	18.6500	16.0500	18.6000	+16.981%	30	786	+78.871%
2025-05-12	15.5000	16.0000	15.3000	15.9000	+20.455%	50	805	+109.245%
2025-05-09	13.2000	13.9500	13.1000	13.2000	+0.763%	56	818	+152.045%
2025-05-08	11.8500	13.3500	11.8500	13.1000	+15.419%	52	807	+153.969%
2025-05-07	11.6500	12.1000	11.3000	11.3500	-1.304%	31	791	+193.128%
2025-05-06	11.4500	11.8500	11.1900	11.5000	+3.139%	21	788	+189.304%
2025-05-05	10.2500	11.9500	10.0000	11.1500	+3.528%	62	787	+198.386%
2025-05-02	9.8000	11.4000	6.6000	10.7700	-43.613%	804	740	+208.914%
2025-05-01	19.5400	19.5400	19.0000	19.1000	+1.867%	26	829	+74.188%
2025-04-30	17.7000	18.7500	17.7000	18.7500	-3.846%	9	827	+77.440%
2025-04-29	19.3500	19.6000	19.3500	19.5000	+3.066%	15	820	+70.615%
2025-04-28	19.2500	19.3500	17.9500	18.9200	+1.885%	14	816	+75.846%
2025-04-25	18.5800	18.6500	18.1300	18.5700	+1.921%	26	822	+79.160%
2025-04-24	17.7500	18.2200	17.6500	18.2200	+7.811%	26	821	+82.602%
2025-04-23	16.8500	19.3000	16.8500	16.9000	+4.321%	112	824	+96.864%
2025-04-22	16.0500	16.6400	16.0000	16.2000	+8.361%	10	862	+105.370%
2025-04-21	15.5000	15.5000	14.4500	14.9500	-8.170%	21	861	+122.542%
2025-04-17	16.2500	16.3500	15.4000	16.2800	+1.433%	53	866	+104.361%
2025-04-16	16.3800	17.0700	15.6500	16.0500	-5.588%	70	866	+107.290%
2025-04-15	17.4000	17.6700	16.7000	17.0000	0.000%	18	827	+95.706%
2025-04-14	17.6000	17.7000	16.5000	17.0000	+2.410%	29	824	+95.706%
2025-04-11	16.2000	16.6500	15.2000	16.6000	+2.406%	70	824	+100.422%
2025-04-10	17.6000	18.7500	15.1500	16.2100	-10.934%	191	812	+105.244%
2025-04-09	14.2400	18.6000	14.2400	18.2000	+35.720%	155	706	+82.802%
2025-04-08	15.4500	16.2000	13.4100	13.4100	-13.484%	15	607	+148.098%
2025-04-07	12.7700	15.5000	12.7400	15.5000	+9.155%	24	607	+114.645%
2025-04-04	13.8700	14.3600	13.3500	14.2000	-13.783%	518	590	+134.296%
2025-04-03	16.5000	17.0000	15.2000	16.4700	-9.902%	126	506	+102.004%
2025-04-02	18.0000	18.7800	18.0000	18.2800	+7.656%	5	442	+82.002%
2025-04-01	17.2500	17.2500	16.5500	16.9800	+4.944%	35	445	+95.936%
2025-03-31	15.5700	16.3500	14.7700	16.1800	-2.530%	46	472	+105.624%
2025-03-28	17.0000	17.0000	16.0000	16.6000	-7.982%	96	430	+100.422%
2025-03-27	18.3000	18.3000	18.0400	18.0400	-10.025%	61	402	+84.424%
2025-03-26	20.0500	20.0500	20.0500	20.0500	-7.816%	1	341	+65.935%
2025-03-24	21.7500	21.7500	21.7500	21.7500	+5.022%	2	340	+52.966%
2025-03-21	20.6700	20.7100	20.6700	20.7100	-3.043%	10	338	+60.647%
2025-03-19	21.0300	21.5800	21.0300	21.3600	+7.337%	3	343	+55.758%
2025-03-18	20.0000	20.0500	19.9000	19.9000	+6.989%	10	340	+67.186%
2025-03-17	19.1300	19.7800	18.6000	18.6000	+0.541%	98	332	+78.871%
2025-03-14	18.0800	19.0000	18.0800	18.5000	+11.850%	222	301	+79.838%
2025-03-13	17.3300	17.3300	16.4800	16.5400	-8.213%	48	166	+101.149%
2025-03-12	17.7700	18.0200	17.6900	18.0200	+2.971%	85	166	+84.628%
2025-03-11	17.0000	17.7600	16.6400	17.5000	-1.961%	39	82	+90.114%
2025-03-10	18.3000	18.7600	16.4000	17.8500	-12.714%	35	61	+86.387%
2025-03-06	20.4500	20.4500	20.4500	20.4500	-12.043%	4	32	+62.689%
2025-02-27	23.2500	23.2500	23.2500	23.2500	-0.980%	1	32	+43.097%
2025-02-26	23.4800	23.4800	23.4800	23.4800	-3.374%	1	32	+41.695%
2025-02-24	24.3000	24.3000	24.3000	24.3000	-11.475%	1	32	+36.914%
2025-02-21	27.8800	27.9000	27.4500	27.4500	-31.203%	8	32	+21.202%
2025-02-18	39.5200	39.9000	39.5200	39.9000	-8.022%	6	30	-16.617%
2025-01-23	43.3800	43.3800	43.3800	43.3800	0.000%	2	24	-23.306%

.dark-mode .DmMjhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmMjhq{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C55XYZ Jan 15 2027 55.00 Call (XYZ270115C00055000)option OPRA

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