Dark

XYZ20270115C70
XYZ Jan 15 2027 70.00 Call (XYZ270115C00070000)
option OPRA

EOD

Oct 1, 2026

9.00-8.163%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.0000	9.0000	9.0000	9.0000	-8.163%	1	1,782	0.000%
2026-09-30	9.7500	9.8000	9.7000	9.8000	0.000%	5	1,781	-8.163%
2026-09-29	8.7000	9.9700	8.7000	9.8000	+5.376%	46	1,780	-8.163%
2026-09-28	10.2000	10.2000	9.2500	9.3000	-27.344%	12	1,772	-3.226%
2026-09-22	12.8000	12.8000	12.8000	12.8000	+0.235%	1	1,772	-29.688%
2026-09-21	12.7700	12.7700	12.7700	12.7700	+8.220%	3	1,771	-29.522%
2026-09-18	11.8800	11.8800	11.8000	11.8000	-6.572%	8	1,774	-23.729%
2026-09-16	12.6300	12.6300	12.6300	12.6300	-9.592%	1	1,774	-28.741%
2026-09-14	14.2800	14.2800	13.9700	13.9700	-21.999%	12	1,773	-35.576%
2026-09-03	17.9100	17.9100	17.9100	17.9100	+20.040%	4	1,777	-49.749%
2026-09-02	14.9200	14.9200	14.9200	14.9200	+3.900%	3	1,773	-39.678%
2026-09-01	14.3600	14.3600	14.3600	14.3600	-12.705%	2	1,776	-37.326%
2026-08-31	16.8600	16.8600	16.4500	16.4500	-14.054%	7	1,778	-45.289%
2026-08-28	19.1400	19.1400	19.1400	19.1400	+0.472%	1	1,780	-52.978%
2026-08-27	18.4300	20.0000	18.4300	19.0500	+11.796%	18	1,780	-52.756%
2026-08-26	17.0400	17.0400	17.0400	17.0400	+2.342%	1	1,790	-47.183%
2026-08-25	16.6500	16.6500	16.6500	16.6500	+12.881%	2	1,790	-45.946%
2026-08-20	14.7500	14.7500	14.7500	14.7500	-0.338%	2	1,790	-38.983%
2026-08-10	15.5000	15.5000	14.8000	14.8000	-0.471%	13	1,788	-39.189%
2026-08-07	14.8700	14.8700	14.8700	14.8700	-4.065%	1	1,788	-39.475%
2026-08-06	16.0000	16.0000	15.2500	15.5000	-20.472%	154	1,789	-41.935%
2026-08-05	20.4200	20.5000	19.4900	19.4900	-2.890%	118	1,785	-53.822%
2026-08-04	20.0700	20.0700	20.0700	20.0700	+10.884%	1	1,855	-55.157%
2026-07-30	18.1000	18.1000	18.1000	18.1000	-2.162%	6	1,855	-50.276%
2026-07-29	19.1800	19.1800	18.5000	18.5000	+7.683%	28	1,861	-51.351%
2026-07-27	17.1800	17.1800	17.1800	17.1800	+12.878%	2	1,888	-47.614%
2026-07-23	15.2200	15.2200	15.2100	15.2200	-0.523%	100	1,888	-40.867%
2026-07-22	16.2300	16.2300	15.3000	15.3000	-15.000%	35	1,988	-41.176%
2026-07-16	18.6000	18.6000	18.0000	18.0000	-10.000%	4	1,988	-50.000%
2026-07-15	18.9500	20.1000	18.9500	20.0000	+14.548%	61	1,989	-55.000%
2026-07-14	17.6200	17.6200	17.4600	17.4600	+5.818%	5	2,050	-48.454%
2026-07-10	16.5000	16.5000	16.5000	16.5000	+4.695%	1	2,055	-45.455%
2026-07-09	15.4300	15.7600	15.4300	15.7600	+1.677%	31	2,055	-42.893%
2026-07-08	15.5000	15.5000	15.5000	15.5000	-3.125%	1	2,055	-41.935%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-6.542%	1	2,055	-43.750%
2026-07-02	17.1200	17.1200	17.1200	17.1200	+11.969%	1	2,055	-47.430%
2026-06-30	16.4500	16.4500	15.1500	15.2900	-7.725%	320	2,055	-41.138%
2026-06-29	16.9500	17.0000	16.5700	16.5700	+1.656%	10	1,836	-45.685%
2026-06-26	16.3000	16.3000	16.3000	16.3000	+3.165%	2	1,838	-44.785%
2026-06-24	15.3000	15.8000	15.3000	15.8000	+21.538%	9	1,840	-43.038%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-12.043%	2	1,846	-30.769%
2026-06-22	14.7800	14.7800	14.7800	14.7800	+3.140%	2	1,848	-39.107%
2026-06-18	13.9500	14.3300	13.9500	14.3300	-3.761%	6	1,845	-37.195%
2026-06-17	14.8900	14.8900	14.8900	14.8900	-2.680%	2	1,845	-39.557%
2026-06-16	15.2000	15.3000	15.2000	15.3000	+2.685%	4	1,845	-41.176%
2026-06-15	13.0200	14.9000	13.0200	14.9000	+26.809%	4	1,850	-39.597%
2026-06-12	11.7500	11.7500	11.7500	11.7500	+2.174%	33	1,850	-23.404%
2026-06-11	9.8000	11.5000	9.8000	11.5000	+5.601%	12	1,850	-21.739%
2026-06-10	10.8900	10.8900	10.8900	10.8900	+5.728%	1	1,851	-17.355%
2026-06-09	12.4000	12.4000	10.0000	10.3000	-14.594%	5	1,852	-12.621%
2026-06-08	11.1000	12.3000	11.1000	12.0600	+12.186%	29	1,852	-25.373%
2026-06-05	10.7500	10.7500	10.7500	10.7500	-18.868%	10	1,843	-16.279%
2026-06-04	13.2000	13.2500	13.2000	13.2500	+7.724%	3	1,833	-32.075%
2026-06-03	12.5000	12.5000	12.0700	12.3000	-13.684%	23	1,832	-26.829%
2026-06-02	15.0000	15.0000	14.2500	14.2500	-10.826%	4	1,815	-36.842%
2026-06-01	15.9800	15.9800	15.9800	15.9800	+5.828%	2	1,815	-43.680%
2026-05-29	15.8500	15.8500	15.1000	15.1000	+19.841%	2	1,817	-40.397%
2026-05-28	12.6000	12.6000	12.6000	12.6000	-0.631%	2	1,817	-28.571%
2026-05-27	13.2000	13.2000	12.6800	12.6800	+10.261%	30	1,815	-29.022%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+6.285%	25	1,835	-21.739%
2026-05-22	11.3200	11.3200	10.8200	10.8200	-8.305%	3	1,810	-16.821%
2026-05-21	11.7800	11.8000	11.7800	11.8000	+0.340%	3	1,811	-23.729%
2026-05-20	11.7600	11.7600	11.7600	11.7600	+0.944%	2	1,811	-23.469%
2026-05-19	11.9000	11.9000	11.6500	11.6500	-6.800%	11	1,810	-22.747%
2026-05-18	12.8500	12.8500	12.5000	12.5000	0.000%	2	1,810	-28.000%
2026-05-13	13.1500	13.1500	12.5000	12.5000	-9.091%	14	1,810	-28.000%
2026-05-12	13.7500	13.7500	13.7500	13.7500	-7.718%	4	1,810	-34.545%
2026-05-11	15.6500	15.6500	14.7500	14.9000	-6.230%	29	1,810	-39.597%
2026-05-08	16.3000	16.9000	15.5000	15.8900	+21.949%	37	1,828	-43.361%
2026-05-06	13.0300	13.0300	13.0300	13.0300	-10.138%	5	1,850	-30.929%
2026-05-04	14.5000	14.5000	14.5000	14.5000	+1.969%	1	1,845	-37.931%
2026-05-01	14.1000	14.6000	14.1000	14.2200	+5.804%	51	1,853	-36.709%
2026-04-30	13.4400	13.4400	13.4400	13.4400	+2.989%	2	1,853	-33.036%
2026-04-29	13.2000	13.2000	13.0500	13.0500	-0.760%	151	1,852	-31.034%
2026-04-28	13.8000	13.8000	13.1500	13.1500	-10.847%	21	1,703	-31.559%
2026-04-27	14.7500	14.7500	14.7500	14.7500	+0.340%	101	1,723	-38.983%
2026-04-24	13.4000	14.7000	13.4000	14.7000	+10.526%	61	1,623	-38.776%
2026-04-23	13.9000	14.1600	13.3000	13.3000	-11.156%	22	1,622	-32.331%
2026-04-22	15.1500	15.1500	14.9700	14.9700	-8.496%	9	1,602	-39.880%
2026-04-21	16.3500	16.3600	16.3500	16.3600	+6.928%	22	1,600	-44.988%
2026-04-20	14.8900	15.5000	14.8900	15.3000	+8.742%	3	1,600	-41.176%
2026-04-17	13.7000	14.2500	13.5200	14.0700	+12.380%	6	1,601	-36.034%
2026-04-16	12.6300	12.6300	12.1800	12.5200	+2.455%	14	1,605	-28.115%
2026-04-15	12.2200	12.2200	12.2200	12.2200	+23.434%	4	1,603	-26.350%
2026-04-13	9.1200	9.9000	9.1200	9.9000	+13.143%	12	1,603	-9.091%
2026-04-10	8.8500	8.8500	8.7000	8.7500	-14.467%	21	1,601	+2.857%
2026-04-08	10.5000	10.5000	10.2300	10.2300	+19.649%	5	1,621	-12.023%
2026-04-07	8.5500	8.5500	8.5500	8.5500	-1.724%	4	1,622	+5.263%
2026-04-06	9.2000	9.2000	8.7000	8.7000	+8.750%	4	1,626	+3.448%
2026-04-02	7.5000	8.0000	7.5000	8.0000	-11.210%	8	1,627	+12.500%
2026-04-01	9.0100	9.0100	9.0100	9.0100	+23.425%	1	1,627	-0.111%
2026-03-30	7.1500	7.7000	7.1500	7.3000	+4.286%	17	1,628	+23.288%
2026-03-27	7.7000	7.7000	7.0000	7.0000	-21.788%	11	1,630	+28.571%
2026-03-25	9.3000	9.3000	8.9500	8.9500	-5.291%	13	1,620	+0.559%
2026-03-23	9.2500	9.6200	9.2500	9.4500	+8.124%	7	1,613	-4.762%
2026-03-20	8.7400	8.7400	8.7400	8.7400	+12.774%	1	1,609	+2.975%
2026-03-19	7.8000	7.8000	7.7500	7.7500	-7.738%	6	1,609	+16.129%
2026-03-18	8.2500	8.4000	7.9800	8.4000	-1.754%	5	1,611	+7.143%
2026-03-16	8.6500	8.6500	8.5000	8.5500	-3.825%	47	1,575	+5.263%
2026-03-12	9.5100	9.7500	8.8900	8.8900	-14.519%	22	1,566	+1.237%
2026-03-11	10.4000	10.4000	10.4000	10.4000	-12.605%	4	1,564	-13.462%
2026-03-10	11.3300	11.9000	11.3300	11.9000	-0.833%	13	1,564	-24.370%
2026-03-09	11.3300	12.0000	11.2400	12.0000	-2.041%	27	1,567	-25.000%
2026-03-06	12.2100	12.4000	12.0500	12.2500	-0.163%	15	1,564	-26.531%
2026-03-05	11.7500	12.3600	11.4500	12.2700	+6.234%	8	1,562	-26.650%
2026-03-04	11.4000	11.5500	11.4000	11.5500	+12.683%	4	1,561	-22.078%
2026-03-03	9.8800	10.2500	9.8800	10.2500	-3.665%	2	1,563	-12.195%
2026-03-02	10.7000	11.1500	9.7000	10.6400	+0.949%	134	1,563	-15.414%
2026-02-27	10.0000	11.6800	9.4000	10.5400	+62.154%	142	1,507	-14.611%
2026-02-26	6.0800	6.5000	6.0000	6.5000	+21.043%	9	1,477	+38.462%
2026-02-25	5.2000	5.6000	5.2000	5.3700	+5.294%	12	1,492	+67.598%
2026-02-24	5.2200	5.2200	5.1000	5.1000	-2.857%	3	1,492	+76.471%
2026-02-23	4.9000	5.4200	4.9000	5.2500	-14.356%	159	1,473	+71.429%
2026-02-20	6.1300	6.1300	6.1300	6.1300	+2.167%	3	1,429	+46.819%
2026-02-19	6.0500	6.0500	5.9500	6.0000	+17.878%	153	1,429	+50.000%
2026-02-17	5.4500	5.4500	5.0900	5.0900	-2.303%	11	1,438	+76.817%
2026-02-13	4.9800	5.3500	4.9800	5.2100	+8.542%	13	1,439	+72.745%
2026-02-12	5.7100	5.7100	4.1700	4.8000	-23.810%	30	1,439	+87.500%
2026-02-11	6.6000	6.6000	6.2500	6.3000	-10.000%	11	1,437	+42.857%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-5.405%	7	1,443	+28.571%
2026-02-06	7.2000	7.5000	7.2000	7.4000	+14.729%	5	1,442	+21.622%
2026-02-05	6.8000	6.8000	6.4500	6.4500	-19.876%	6	1,441	+39.535%
2026-02-04	7.8500	8.0500	7.2000	8.0500	+6.481%	11	1,436	+11.801%
2026-02-03	7.4000	8.0000	7.4000	7.5600	-16.556%	38	1,435	+19.048%
2026-02-02	8.5600	9.0600	8.5600	9.0600	-0.984%	11	1,437	-0.662%
2026-01-30	9.5900	9.6500	9.1000	9.1500	-10.294%	56	1,447	-1.639%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-10.526%	2	1,443	-11.765%
2026-01-28	11.3200	11.4000	11.3200	11.4000	-0.437%	2	1,445	-21.053%
2026-01-27	12.1500	12.1500	11.3500	11.4500	-9.486%	94	1,445	-21.397%
2026-01-26	12.6500	12.6500	12.6500	12.6500	+2.016%	10	1,371	-28.854%
2026-01-23	12.5000	12.6000	12.4000	12.4000	+12.014%	9	1,361	-27.419%
2026-01-21	11.3500	11.5500	11.0700	11.0700	+4.730%	15	1,360	-18.699%
2026-01-20	10.7500	11.4000	10.5500	10.5700	-13.714%	13	1,348	-14.853%
2026-01-16	12.2500	12.2500	12.2500	12.2500	+4.255%	500	949	-26.531%
2026-01-15	11.5000	11.7500	11.5000	11.7500	-13.284%	50	949	-23.404%
2026-01-13	14.6600	14.6600	12.6400	13.5500	-4.577%	55	924	-33.579%
2026-01-09	14.0000	14.2000	14.0000	14.2000	-9.033%	3	909	-36.620%
2026-01-08	15.6100	15.6100	15.6100	15.6100	-2.132%	1	908	-42.345%
2026-01-07	15.3000	16.3100	15.3000	15.9500	+10.000%	85	907	-43.574%
2026-01-06	13.9500	14.5000	13.9500	14.5000	+3.943%	10	970	-37.931%
2026-01-05	12.0100	14.0800	12.0100	13.9500	+24.776%	4	967	-35.484%
2026-01-02	11.3000	11.3000	11.1800	11.1800	-6.833%	3	967	-19.499%
2025-12-31	12.2500	12.2900	12.0000	12.0000	-2.834%	19	975	-25.000%
2025-12-30	12.3500	12.3500	12.3500	12.3500	+1.230%	2	975	-27.126%
2025-12-29	12.4500	12.4500	12.2000	12.2000	-4.314%	4	973	-26.230%
2025-12-26	12.0000	12.7500	12.0000	12.7500	-2.299%	13	970	-29.412%
2025-12-24	11.6000	13.0500	11.6000	13.0500	+11.825%	286	1,257	-31.034%
2025-12-23	11.5000	11.6700	11.5000	11.6700	-6.640%	20	1,257	-22.879%
2025-12-22	12.5000	12.5000	12.5000	12.5000	-1.575%	3	1,257	-28.000%
2025-12-19	12.7000	12.7000	12.7000	12.7000	0.000%	2	1,257	-29.134%
2025-12-18	12.7000	12.7000	12.7000	12.7000	+1.600%	2	1,255	-29.134%
2025-12-17	12.5000	12.5000	12.5000	12.5000	+4.778%	1	1,257	-28.000%
2025-12-16	11.9300	11.9300	11.9300	11.9300	-7.160%	2	1,257	-24.560%
2025-12-15	12.8500	12.8500	12.8500	12.8500	+10.300%	1	1,257	-29.961%
2025-12-12	11.6200	11.6500	11.6200	11.6500	-0.767%	6	1,258	-22.747%
2025-12-11	11.5000	11.7400	11.5000	11.7400	+7.215%	18	1,264	-23.339%
2025-12-10	10.9500	10.9500	10.9500	10.9500	+0.922%	5	1,254	-17.808%
2025-12-09	10.9000	11.0200	10.6800	10.8500	+3.531%	18	1,259	-17.051%
2025-12-08	10.7400	10.7400	10.4800	10.4800	-12.301%	18	1,266	-14.122%
2025-12-05	11.9500	11.9500	11.9500	11.9500	+10.648%	1	1,284	-24.686%
2025-12-04	10.9200	10.9200	10.7000	10.8000	-1.818%	9	1,283	-16.667%
2025-12-03	11.4000	11.4000	11.0000	11.0000	+6.796%	16	1,275	-18.182%
2025-12-02	12.4600	12.4600	10.3000	10.3000	-20.155%	22	1,280	-12.621%
2025-12-01	12.9000	12.9000	12.9000	12.9000	-7.527%	1	1,270	-30.233%
2025-11-28	14.0000	14.1700	13.8200	13.9500	+7.722%	177	1,270	-35.484%
2025-11-26	12.5000	13.1500	12.5000	12.9500	+7.737%	151	1,234	-30.502%
2025-11-25	12.0000	12.0200	12.0000	12.0200	+8.288%	40	1,234	-25.125%
2025-11-24	11.1200	11.5000	11.1000	11.1000	-5.532%	23	1,274	-18.919%
2025-11-21	10.4500	11.7500	10.4000	11.7500	-2.083%	139	1,291	-23.404%
2025-11-20	13.5900	13.5900	12.0000	12.0000	-6.323%	21	1,314	-25.000%
2025-11-19	9.6200	12.8100	9.6200	12.8100	+33.022%	69	1,299	-29.742%
2025-11-18	9.7000	9.7000	9.4000	9.6300	-3.700%	106	1,323	-6.542%
2025-11-17	10.7300	11.1500	10.0000	10.0000	-6.977%	15	1,417	-10.000%
2025-11-14	11.5000	11.5300	10.7500	10.7500	-10.042%	28	1,404	-16.279%
2025-11-13	12.7800	12.7800	11.9500	11.9500	-10.150%	3	1,392	-24.686%
2025-11-12	13.7500	13.7500	13.0000	13.3000	-5.674%	11	1,393	-32.331%
2025-11-11	14.1000	14.1000	14.1000	14.1000	-0.704%	2	1,391	-36.170%
2025-11-10	13.8900	14.2300	13.8900	14.2000	+3.123%	57	1,391	-36.620%
2025-11-07	15.5000	15.5000	12.3000	13.7700	-22.640%	94	1,391	-34.641%
2025-11-06	18.1500	18.3000	17.7500	17.8000	-8.718%	9	1,334	-49.438%
2025-11-05	19.5000	19.5000	19.5000	19.5000	+3.175%	35	1,327	-53.846%
2025-11-04	18.3000	18.9000	18.0000	18.9000	-5.500%	23	1,292	-52.381%
2025-11-03	20.5300	20.6000	20.0000	20.0000	-2.439%	11	1,266	-55.000%
2025-10-31	20.5000	20.5000	20.5000	20.5000	+2.757%	1	1,266	-56.098%
2025-10-30	20.3000	20.3000	19.9500	19.9500	-9.318%	2	1,265	-54.887%
2025-10-29	21.9000	22.0000	21.9000	22.0000	-4.762%	2	1,263	-59.091%
2025-10-28	23.1000	23.1000	23.1000	23.1000	-3.750%	5	1,262	-61.039%
2025-10-27	24.2500	24.2500	24.0000	24.0000	+3.226%	6	1,263	-62.500%
2025-10-24	23.3000	23.3000	23.2500	23.2500	+1.617%	5	1,263	-61.290%
2025-10-23	22.8800	22.8800	22.8800	22.8800	+8.952%	10	1,267	-60.664%
2025-10-21	21.0000	21.0000	21.0000	21.0000	+5.000%	1	1,277	-57.143%
2025-10-17	19.8000	20.0000	19.7700	20.0000	0.000%	25	1,278	-55.000%
2025-10-16	21.5000	21.5000	20.0000	20.0000	-5.971%	3	1,263	-55.000%
2025-10-14	18.6500	21.4500	18.4800	21.2700	+5.716%	77	1,265	-57.687%
2025-10-13	20.5000	20.5000	20.1200	20.1200	+1.616%	37	1,253	-55.268%
2025-10-10	21.5000	21.5000	19.8000	19.8000	-19.283%	11	1,233	-54.545%
2025-10-09	24.3200	24.5300	24.3200	24.5300	-0.688%	2	1,231	-63.310%
2025-10-08	24.4100	24.8800	24.4100	24.7000	+6.557%	7	1,231	-63.563%
2025-10-07	22.6000	23.3000	22.6000	23.1800	+4.274%	5	1,234	-61.173%
2025-10-06	22.0000	22.2300	22.0000	22.2300	+5.606%	3	1,234	-59.514%
2025-10-02	20.6000	21.0500	20.6000	21.0500	+11.968%	7	1,233	-57.245%
2025-10-01	18.0000	18.8000	17.9400	18.8000	+5.028%	28	1,228	-52.128%
2025-09-30	19.4500	19.4500	17.7700	17.9000	-11.386%	16	1,252	-49.721%
2025-09-29	19.8000	20.3000	19.8000	20.2000	+11.911%	6	1,240	-55.446%
2025-09-26	18.1000	18.1000	18.0500	18.0500	-5.646%	6	1,239	-50.139%
2025-09-25	20.3000	20.3000	19.1300	19.1300	-15.354%	14	1,233	-52.953%
2025-09-23	22.6000	22.6000	22.6000	22.6000	+13.625%	4	1,245	-60.177%
2025-09-22	21.3500	21.3500	19.8900	19.8900	-6.179%	5	1,245	-54.751%
2025-09-19	21.1500	21.2200	20.8500	21.2000	-3.108%	22	1,248	-57.547%
2025-09-18	21.8800	21.8800	21.8800	21.8800	+6.111%	1	1,233	-58.867%
2025-09-17	20.4000	20.6200	20.4000	20.6200	+6.839%	5	1,233	-56.353%
2025-09-15	19.1000	19.3000	19.1000	19.3000	+5.464%	5	1,238	-53.368%
2025-09-12	18.8000	18.8000	18.2400	18.3000	0.000%	3	1,239	-50.820%
2025-09-10	20.2000	20.8000	18.3000	18.3000	-8.500%	15	1,238	-50.820%
2025-09-09	20.5200	20.5200	20.0000	20.0000	0.000%	11	1,229	-55.000%
2025-09-08	20.0000	20.0000	20.0000	20.0000	+3.093%	2	1,232	-55.000%
2025-09-05	19.3000	19.4000	19.0000	19.4000	-3.000%	11	1,230	-53.608%
2025-09-04	20.0000	20.0000	20.0000	20.0000	-1.768%	1	1,220	-55.000%
2025-09-03	20.3500	20.3600	20.3500	20.3600	-2.863%	16	1,219	-55.796%
2025-09-02	20.1000	20.9600	20.1000	20.9600	-12.265%	3	1,233	-57.061%
2025-08-29	25.0000	25.0000	23.8900	23.8900	+3.644%	8	1,240	-62.327%
2025-08-27	23.0000	23.0500	23.0000	23.0500	+3.410%	6	1,240	-60.954%
2025-08-26	22.2900	22.2900	22.2900	22.2900	-6.147%	1	1,246	-59.623%
2025-08-25	23.7500	23.7500	23.7500	23.7500	+5.042%	5	1,246	-62.105%
2025-08-22	21.9000	22.6100	21.8900	22.6100	+19.000%	54	1,251	-60.195%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-0.524%	1	1,252	-52.632%
2025-08-20	18.0100	19.1000	17.7500	19.1000	-5.772%	7	1,253	-52.880%
2025-08-19	21.0300	21.0300	20.2700	20.2700	-4.387%	3	1,248	-55.599%
2025-08-18	20.6000	21.2200	20.6000	21.2000	+3.667%	49	1,251	-57.547%
2025-08-15	20.7500	20.7500	20.4500	20.4500	+1.388%	16	1,253	-55.990%
2025-08-14	20.1700	20.1700	20.1700	20.1700	-5.305%	2	1,247	-55.379%
2025-08-13	20.2500	21.3000	20.2500	21.3000	+9.231%	120	1,245	-57.746%
2025-08-12	19.9000	19.9000	19.5000	19.5000	+3.448%	2	1,186	-53.846%
2025-08-11	18.7500	18.9500	18.6500	18.8500	-0.789%	13	1,186	-52.255%
2025-08-08	24.4700	25.0000	19.0000	19.0000	-12.644%	64	1,173	-52.632%
2025-08-07	22.1500	22.1500	21.7500	21.7500	+1.210%	50	1,218	-58.621%
2025-08-06	21.6000	21.6000	21.4900	21.4900	+4.219%	4	1,266	-58.120%
2025-08-05	20.7000	20.7000	20.3500	20.6200	-4.227%	50	1,262	-56.353%
2025-08-04	21.2400	21.5300	21.0000	21.5300	+5.281%	9	1,215	-58.198%
2025-08-01	20.9000	20.9000	20.2900	20.4500	-10.110%	6	1,220	-55.990%
2025-07-31	22.8500	22.8500	22.7500	22.7500	-2.653%	8	1,224	-60.440%
2025-07-30	23.1000	23.3700	23.1000	23.3700	+1.081%	11	1,228	-61.489%
2025-07-29	24.0100	24.0100	22.0000	23.1200	-11.248%	18	1,218	-61.073%
2025-07-28	26.0500	26.0500	26.0500	26.0500	+2.680%	1	1,236	-65.451%
2025-07-25	25.0000	25.3800	25.0000	25.3700	+2.921%	14	1,237	-64.525%
2025-07-24	24.5000	24.8800	24.5000	24.6500	+0.818%	5	1,237	-63.489%
2025-07-23	24.5600	24.8200	24.0000	24.4500	-0.082%	9	1,242	-63.190%
2025-07-22	24.2800	24.5000	23.8000	24.4700	+2.385%	14	1,239	-63.220%
2025-07-21	24.0000	24.5700	23.4800	23.9000	+21.628%	84	1,239	-62.343%
2025-07-18	19.5000	20.0000	19.0500	19.6500	+4.521%	143	1,271	-54.198%
2025-07-17	17.5000	18.8000	17.5000	18.8000	+13.595%	18	1,405	-52.128%
2025-07-16	15.5200	16.6000	15.5200	16.5500	+5.548%	14	1,404	-45.619%
2025-07-15	15.6800	15.6800	15.6800	15.6800	-6.944%	1	1,400	-42.602%
2025-07-14	16.6000	16.8500	16.6000	16.8500	+15.490%	9	1,399	-46.588%
2025-07-11	16.4600	16.5500	14.5900	14.5900	-13.923%	57	1,413	-38.314%
2025-07-09	16.5000	16.9500	16.3300	16.9500	+1.194%	4	1,417	-46.903%
2025-07-08	19.0000	19.0100	16.7500	16.7500	-0.475%	7	1,417	-46.269%
2025-07-07	17.5000	17.6000	16.8300	16.8300	-4.103%	110	1,413	-46.524%
2025-07-03	17.5500	17.5500	17.5500	17.5500	-1.127%	1	1,323	-48.718%
2025-07-02	17.4500	17.7500	16.5000	17.7500	+5.655%	46	1,323	-49.296%
2025-07-01	16.8000	16.8000	16.8000	16.8000	-0.885%	1	1,406	-46.429%
2025-06-30	16.7500	17.0500	16.7500	16.9500	+14.372%	4	1,407	-46.903%
2025-06-26	14.8200	14.8200	14.8200	14.8200	-1.397%	1	1,409	-39.271%
2025-06-25	15.0500	15.0500	15.0300	15.0300	-2.403%	3	1,408	-40.120%
2025-06-24	15.2600	15.4000	15.2500	15.4000	+7.093%	5	1,408	-41.558%
2025-06-23	14.2500	14.3800	14.2500	14.3800	-2.838%	16	1,412	-37.413%
2025-06-20	14.9500	14.9500	14.8000	14.8000	+2.422%	4	1,428	-39.189%
2025-06-18	14.4500	14.4500	14.4500	14.4500	-3.667%	3	1,425	-37.716%
2025-06-16	14.6000	15.0000	14.6000	15.0000	+11.111%	2	1,425	-40.000%
2025-06-13	13.7500	14.1800	13.5000	13.5000	-12.052%	8	1,425	-33.333%
2025-06-12	15.4000	15.4000	15.3500	15.3500	-2.540%	5	1,422	-41.368%
2025-06-11	15.7500	15.7500	15.7500	15.7500	+2.273%	1	1,422	-42.857%
2025-06-10	15.5000	15.5000	15.4000	15.4000	-5.521%	14	1,422	-41.558%
2025-06-09	16.2000	16.3000	16.2000	16.3000	+0.929%	4	1,416	-44.785%
2025-06-06	15.6500	16.1500	15.6500	16.1500	+6.530%	8	1,420	-44.272%
2025-06-05	15.9000	15.9000	15.1600	15.1600	-0.263%	4	1,417	-40.633%
2025-06-04	15.0000	15.2000	15.0000	15.2000	-0.977%	3	1,416	-40.789%
2025-06-03	15.3000	15.4800	14.7500	15.3500	+5.789%	9	1,416	-41.368%
2025-06-02	14.4000	14.6000	14.4000	14.5100	+2.183%	10	1,416	-37.974%
2025-05-30	14.0000	14.2000	14.0000	14.2000	-3.336%	20	1,414	-36.620%
2025-05-29	15.1500	15.1500	14.6900	14.6900	+0.616%	18	1,419	-38.734%
2025-05-28	14.6000	14.6000	14.6000	14.6000	-3.311%	1	1,403	-38.356%
2025-05-27	13.8500	15.8000	13.8500	15.1000	+17.054%	39	1,402	-40.397%
2025-05-23	12.4000	12.9000	12.4000	12.9000	-1.527%	4	1,406	-30.233%
2025-05-22	12.6600	13.5400	12.6600	13.1000	+17.489%	32	1,406	-31.298%
2025-05-21	11.1500	11.1500	11.1500	11.1500	-13.566%	1	1,418	-19.283%
2025-05-20	12.7200	12.9000	12.7200	12.9000	+4.878%	4	1,417	-30.233%
2025-05-19	12.3000	12.3000	12.3000	12.3000	+1.653%	5	1,421	-26.829%
2025-05-16	12.2000	12.2300	12.1000	12.1000	-6.202%	434	1,426	-25.620%
2025-05-14	12.8200	12.9000	12.7000	12.9000	+1.176%	177	1,540	-30.233%
2025-05-13	10.5000	12.8000	10.5000	12.7500	+20.853%	167	1,563	-29.412%
2025-05-12	10.0000	10.5500	10.0000	10.5500	+35.256%	93	1,674	-14.692%
2025-05-09	8.9400	8.9400	7.8000	7.8000	-10.035%	22	1,722	+15.385%
2025-05-08	8.0000	8.6700	8.0000	8.6700	+16.376%	9	1,726	+3.806%
2025-05-07	7.4200	7.7000	7.4200	7.4500	+2.759%	21	1,722	+20.805%
2025-05-06	7.3000	7.3500	7.2500	7.2500	+2.837%	22	1,720	+24.138%
2025-05-05	6.4000	7.0800	6.2900	7.0500	+4.444%	89	1,742	+27.660%
2025-05-02	5.7500	7.1500	5.7500	6.7500	-48.669%	2,286	1,788	+33.333%
2025-05-01	13.3000	13.3000	13.1500	13.1500	+4.365%	11	1,209	-31.559%
2025-04-30	12.6000	12.6000	12.6000	12.6000	-1.176%	5	1,206	-28.571%
2025-04-25	12.9000	12.9000	12.5000	12.7500	+6.250%	100	1,211	-29.412%
2025-04-24	12.0100	12.0100	12.0000	12.0000	+2.564%	16	1,173	-25.000%
2025-04-23	13.0000	13.6000	11.7000	11.7000	+6.655%	44	1,173	-23.077%
2025-04-22	10.9700	10.9700	10.9700	10.9700	+10.030%	1	1,152	-17.958%
2025-04-21	9.9000	10.0100	9.9000	9.9700	-9.364%	6	1,151	-9.729%
2025-04-17	10.9500	11.0000	10.9500	11.0000	+1.758%	2	1,149	-18.182%
2025-04-16	10.8200	10.8200	10.8100	10.8100	-6.000%	32	1,149	-16.744%
2025-04-15	12.0500	12.0500	11.5000	11.5000	+1.770%	18	1,119	-21.739%
2025-04-14	11.3000	11.3000	11.3000	11.3000	+4.630%	1	1,124	-20.354%
2025-04-11	10.3000	10.8000	10.3000	10.8000	+2.857%	22	1,124	-16.667%
2025-04-10	10.5000	10.5000	10.5000	10.5000	-13.934%	3	1,124	-14.286%
2025-04-09	9.7900	12.9500	9.4200	12.2000	+34.066%	121	1,123	-26.230%
2025-04-08	11.0900	11.0900	9.0000	9.1000	-7.801%	36	1,023	-1.099%
2025-04-07	8.5000	10.7500	8.5000	9.8700	+1.024%	9	1,028	-8.815%
2025-04-04	10.0000	10.0000	9.0000	9.7700	-12.846%	342	1,026	-7.881%
2025-04-03	11.4000	11.4000	10.5000	11.2100	-14.100%	18	890	-19.715%
2025-04-02	12.0000	13.0500	12.0000	13.0500	+14.978%	14	895	-31.034%
2025-04-01	11.5500	11.5500	11.3000	11.3500	+4.608%	7	886	-20.705%
2025-03-31	10.0000	10.9700	10.0000	10.8500	-2.603%	29	882	-17.051%
2025-03-28	11.5000	11.5000	11.1000	11.1400	-10.016%	30	871	-19.210%
2025-03-27	12.9500	12.9500	12.1300	12.3800	-5.640%	9	867	-27.302%
2025-03-26	13.1200	13.1200	13.1200	13.1200	-14.248%	1	872	-31.402%
2025-03-24	15.3000	15.3000	15.3000	15.3000	+2.341%	1	872	-41.176%
2025-03-20	14.9500	14.9500	14.9500	14.9500	-6.563%	1	873	-39.799%
2025-03-19	14.8200	16.0000	14.8200	16.0000	+10.345%	15	873	-43.750%
2025-03-18	13.9800	14.5000	13.9800	14.5000	+5.608%	2	871	-37.931%
2025-03-17	13.7300	13.7300	13.7300	13.7300	+2.769%	1	869	-34.450%
2025-03-14	13.3600	13.3600	13.3600	13.3600	+15.172%	2	868	-32.635%
2025-03-13	11.7000	11.7000	11.6000	11.6000	-8.300%	38	831	-22.414%
2025-03-12	12.3900	12.6500	12.1500	12.6500	+3.265%	9	831	-28.854%
2025-03-11	12.2000	12.2500	11.7500	12.2500	+2.083%	9	825	-26.531%
2025-03-10	13.3900	13.3900	11.2700	12.0000	-18.089%	189	823	-25.000%
2025-03-07	14.6500	14.6500	13.5000	14.6500	+1.034%	80	689	-38.567%
2025-03-06	14.6400	15.0000	14.0000	14.5000	+1.399%	17	727	-37.931%
2025-03-04	14.0000	14.3000	13.5000	14.3000	-15.882%	21	727	-37.063%
2025-03-03	17.7500	18.0000	16.0000	17.0000	+0.950%	31	709	-47.059%
2025-02-28	17.1500	17.1500	16.8400	16.8400	-0.119%	64	701	-46.556%
2025-02-27	17.7500	18.0000	16.8600	16.8600	-3.103%	41	670	-46.619%
2025-02-26	17.0000	17.4000	16.9000	17.4000	+8.411%	46	636	-48.276%
2025-02-25	17.4000	17.4000	15.8500	16.0500	-5.310%	96	613	-43.925%
2025-02-24	19.0000	20.2000	16.9500	16.9500	-12.584%	32	593	-46.903%
2025-02-21	24.4500	24.4500	18.8500	19.3900	-35.129%	616	567	-53.584%
2025-02-20	30.1500	30.1500	29.5100	29.8900	-4.505%	12	413	-69.890%
2025-02-18	31.6000	31.6000	30.8000	31.3000	+2.623%	5	414	-71.246%
2025-02-14	30.4600	30.5000	30.4600	30.5000	-1.771%	6	411	-70.492%
2025-02-13	31.2500	31.2500	31.0500	31.0500	+4.545%	6	410	-71.014%
2025-02-12	29.7000	29.7000	29.7000	29.7000	-7.707%	2	410	-69.697%
2025-02-10	32.1800	32.1800	32.1800	32.1800	-1.288%	12	408	-72.032%
2025-02-07	32.6000	32.6000	32.6000	32.6000	-4.399%	2	396	-72.393%
2025-02-06	34.1000	34.1000	34.1000	34.1000	+6.563%	4	395	-73.607%
2025-02-04	32.0000	32.0000	32.0000	32.0000	-12.329%	4	399	-71.875%
2025-02-03	36.3700	36.5000	36.3700	36.5000	-6.816%	3	395	-75.342%
2025-01-30	37.9000	39.1700	37.9000	39.1700	+10.307%	93	394	-77.023%
2025-01-29	35.5100	35.5100	35.5100	35.5100	+2.158%	6	416	-74.655%
2025-01-28	34.7600	34.7600	34.7600	34.7600	-0.686%	10	422	-74.108%
2025-01-24	35.9500	35.9500	35.0000	35.0000	-0.483%	8	412	-74.286%
2025-01-22	35.0500	35.1700	35.0500	35.1700	-1.897%	26	408	-74.410%
2025-01-21	36.0300	36.0300	35.8500	35.8500	0.000%	30	428	-74.895%

.dark-mode .hcFZMy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcFZMy{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C70XYZ Jan 15 2027 70.00 Call (XYZ270115C00070000)option OPRA

XYZ20270115C70
XYZ Jan 15 2027 70.00 Call (XYZ270115C00070000)
option OPRA