Dark

XYZ20270115C75
XYZ Jan 15 2027 75.00 Call (XYZ270115C00075000)
option OPRA

EOD

Oct 1, 2026

7.20+1.408%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5300	7.2000	6.5300	7.2000	+1.408%	3	1,829	0.000%
2026-09-30	7.2000	7.2000	6.8000	7.1000	+5.970%	3	1,831	+1.408%
2026-09-29	6.6000	6.7000	6.5500	6.7000	-2.190%	8	1,830	+7.463%
2026-09-28	7.3500	7.3500	6.7000	6.8500	-22.159%	147	1,823	+5.109%
2026-09-25	8.3000	8.8000	8.3000	8.8000	+3.529%	29	1,687	-18.182%
2026-09-24	8.6000	8.6000	8.2500	8.5000	+13.333%	80	1,716	-15.294%
2026-09-23	8.5000	8.5000	7.5000	7.5000	-21.466%	30	1,669	-4.000%
2026-09-22	10.5000	10.5000	9.2200	9.5500	-2.051%	3	1,643	-24.607%
2026-09-21	9.5000	9.7500	9.3000	9.7500	+7.735%	8	1,642	-26.154%
2026-09-18	8.9300	9.2200	8.9300	9.0500	-3.723%	4	1,640	-20.442%
2026-09-17	9.4000	9.4000	9.4000	9.4000	+1.075%	1	1,640	-23.404%
2026-09-16	9.5600	10.8700	9.3000	9.3000	-9.709%	10	1,639	-22.581%
2026-09-15	10.3000	10.3000	10.3000	10.3000	-5.505%	1	1,637	-30.097%
2026-09-14	11.4500	11.4500	10.9000	10.9000	-5.464%	2	1,636	-33.945%
2026-09-11	11.5300	11.5300	11.5300	11.5300	+4.818%	1	1,638	-37.554%
2026-09-10	10.3200	11.0000	10.3200	11.0000	+0.917%	2	1,638	-34.545%
2026-09-09	11.5000	11.5000	10.9000	10.9000	-9.167%	5	1,636	-33.945%
2026-09-08	12.3200	12.3200	12.0000	12.0000	-13.669%	2	1,632	-40.000%
2026-09-04	13.9000	13.9000	13.9000	13.9000	-1.697%	1	1,633	-48.201%
2026-09-03	14.1500	14.1500	14.1400	14.1400	+3.971%	5	1,633	-49.081%
2026-09-02	13.4000	13.6000	13.4000	13.6000	+29.524%	2	1,633	-47.059%
2026-09-01	11.5500	11.5500	10.5000	10.5000	-20.455%	9	1,633	-31.429%
2026-08-31	13.1100	13.2000	13.1100	13.2000	-8.460%	4	1,630	-45.455%
2026-08-28	15.2800	15.8300	14.4200	14.4200	-11.262%	10	1,630	-50.069%
2026-08-27	14.9600	16.8000	14.9600	16.2500	+16.154%	21	1,625	-55.692%
2026-08-26	13.9900	13.9900	13.9900	13.9900	+3.630%	2	1,627	-48.535%
2026-08-25	14.1000	14.1000	13.5000	13.5000	+2.662%	5	1,629	-46.667%
2026-08-21	12.8700	13.1500	12.8700	13.1500	+13.362%	16	1,624	-45.247%
2026-08-18	11.0800	11.6000	11.0800	11.6000	-3.494%	2	1,631	-37.931%
2026-08-17	12.5000	12.5000	12.0200	12.0200	-5.354%	6	1,630	-40.100%
2026-08-13	12.7000	12.7000	12.7000	12.7000	+19.811%	10	1,629	-43.307%
2026-08-12	10.4000	10.6000	10.4000	10.6000	-10.549%	11	1,639	-32.075%
2026-08-11	11.8500	11.8500	11.8500	11.8500	-2.629%	40	1,629	-39.241%
2026-08-10	12.3500	12.3500	12.1700	12.1700	-2.640%	5	1,628	-40.838%
2026-08-06	13.0000	13.0000	12.5000	12.5000	-25.150%	2	1,626	-42.400%
2026-08-05	17.2200	17.2200	16.7000	16.7000	-0.299%	6	1,628	-56.886%
2026-08-04	16.3000	16.7500	16.2000	16.7500	+10.927%	4	1,633	-57.015%
2026-07-30	15.1000	15.1000	15.1000	15.1000	-11.437%	1	1,633	-52.318%
2026-07-29	17.0500	17.0500	17.0500	17.0500	+7.098%	1	1,634	-57.771%
2026-07-28	15.2500	15.9200	15.1500	15.9200	+8.299%	13	1,635	-54.774%
2026-07-27	14.5000	14.7000	13.9200	14.7000	+18.548%	38	1,645	-51.020%
2026-07-23	12.8000	12.8000	12.3000	12.4000	-8.756%	7	1,659	-41.935%
2026-07-22	13.5900	13.5900	13.5900	13.5900	-16.369%	1	1,663	-47.020%
2026-07-16	16.2500	16.2500	16.2500	16.2500	-1.634%	1	1,664	-55.692%
2026-07-15	13.8000	17.2400	12.5500	16.5200	+10.576%	122	1,664	-56.416%
2026-07-14	14.9400	14.9400	14.9400	14.9400	+10.503%	1	1,690	-51.807%
2026-07-13	13.1500	13.5200	13.1500	13.5200	+4.806%	9	1,690	-46.746%
2026-07-10	13.0000	13.0000	12.9000	12.9000	+4.793%	8	1,695	-44.186%
2026-07-08	12.3100	12.3100	12.3100	12.3100	-12.942%	1	1,687	-41.511%
2026-07-02	15.5300	15.5300	14.1400	14.1400	+11.339%	2	1,688	-49.081%
2026-06-30	12.8500	12.8500	12.5500	12.7000	-11.806%	6	1,688	-43.307%
2026-06-29	14.0500	14.4000	13.8500	14.4000	+10.769%	5	1,686	-50.000%
2026-06-26	12.8400	13.0000	12.8400	13.0000	+0.775%	3	1,690	-44.615%
2026-06-24	12.7000	13.4000	12.7000	12.9000	+20.000%	4	1,690	-44.186%
2026-06-22	10.7500	10.7500	10.7500	10.7500	-9.966%	1	1,689	-33.023%
2026-06-18	11.1500	11.9400	11.1500	11.9400	-0.500%	8	1,702	-39.698%
2026-06-17	12.2000	12.8000	12.0000	12.0000	-4.382%	29	1,702	-40.000%
2026-06-16	12.6000	12.6700	12.3000	12.5500	+4.933%	70	1,702	-42.629%
2026-06-15	11.7500	12.2200	11.7500	11.9600	+41.874%	29	1,645	-39.799%
2026-06-11	8.0800	8.4300	8.0800	8.4300	-2.543%	14	1,645	-14.591%
2026-06-09	10.1000	10.1000	8.0000	8.6500	-16.827%	7	1,651	-16.763%
2026-06-08	10.4500	10.4500	10.4000	10.4000	+15.813%	6	1,649	-30.769%
2026-06-05	9.5500	9.6300	8.9800	8.9800	-15.283%	7	1,646	-19.822%
2026-06-04	10.8000	10.8000	10.6000	10.6000	+7.071%	2	1,644	-32.075%
2026-06-03	10.7500	10.7500	9.7000	9.9000	-20.673%	10	1,643	-27.273%
2026-06-02	12.6500	12.6500	12.4800	12.4800	-11.802%	9	1,638	-42.308%
2026-06-01	13.7000	14.4000	13.7000	14.1500	+9.266%	6	1,640	-49.117%
2026-05-29	12.7000	13.6000	12.7000	12.9500	+5.285%	5	1,640	-44.402%
2026-05-28	11.7500	12.3000	11.7500	12.3000	+32.973%	5	1,640	-41.463%
2026-05-26	9.3300	9.3300	9.2500	9.2500	+5.594%	2	1,639	-22.162%
2026-05-22	8.6000	8.9500	8.6000	8.7600	-10.154%	16	1,638	-17.808%
2026-05-21	9.7500	9.7500	9.7500	9.7500	+1.775%	1	1,634	-26.154%
2026-05-19	10.0100	10.0100	9.5800	9.5800	-10.047%	56	1,634	-24.843%
2026-05-18	9.9500	10.6500	9.9500	10.6500	+1.914%	59	1,634	-32.394%
2026-05-15	10.4500	10.4500	10.4500	10.4500	-2.881%	1	1,634	-31.100%
2026-05-14	10.7700	10.8200	10.7600	10.7600	+0.561%	110	1,730	-33.086%
2026-05-13	10.6400	10.7000	10.6400	10.7000	-5.310%	6	1,620	-32.710%
2026-05-12	11.6000	11.6000	11.3000	11.3000	-8.130%	3	1,620	-36.283%
2026-05-11	12.6200	12.6200	12.3000	12.3000	-14.046%	4	1,620	-41.463%
2026-05-08	14.4000	14.4000	12.2300	14.3100	+32.255%	44	1,616	-49.686%
2026-05-07	11.2000	11.2000	10.7900	10.8200	-1.815%	17	1,631	-33.457%
2026-05-06	11.7000	11.7000	11.0000	11.0200	-9.672%	130	1,615	-34.664%
2026-05-04	12.6900	12.6900	12.1000	12.2000	+0.164%	28	1,543	-40.984%
2026-05-01	12.4000	12.4000	12.1800	12.1800	+7.788%	5	1,534	-40.887%
2026-04-30	11.0500	11.3000	11.0500	11.3000	-9.237%	4	1,534	-36.283%
2026-04-24	12.4500	12.4500	12.4500	12.4500	+10.765%	14	1,534	-42.169%
2026-04-23	11.6600	11.6600	11.2400	11.2400	-10.080%	73	1,534	-35.943%
2026-04-22	13.0100	13.0100	12.5000	12.5000	-0.872%	2	1,605	-42.400%
2026-04-21	13.8000	14.2500	12.6100	12.6100	-1.020%	10	1,610	-42.902%
2026-04-20	11.9400	12.7400	11.9400	12.7400	+8.333%	3	1,610	-43.485%
2026-04-17	11.4000	12.3000	11.4000	11.7600	+15.407%	29	1,613	-38.776%
2026-04-16	10.1900	10.1900	10.1900	10.1900	+0.295%	1	1,627	-29.342%
2026-04-15	10.2400	10.2400	10.1600	10.1600	+12.265%	2	1,628	-29.134%
2026-04-14	8.5500	9.1300	8.5500	9.0500	+8.124%	24	1,628	-20.442%
2026-04-13	8.2000	8.3700	8.2000	8.3700	+17.063%	14	1,630	-13.978%
2026-04-10	7.5000	7.5000	7.1000	7.1500	0.000%	28	1,617	+0.699%
2026-04-09	6.7300	7.1500	6.7300	7.1500	-11.837%	7	1,634	+0.699%
2026-04-08	8.8400	8.8400	8.1100	8.1100	+8.133%	7	1,634	-11.221%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,633	-4.000%
2026-04-02	6.0500	6.7000	6.0500	6.7000	-5.634%	7	1,633	+7.463%
2026-04-01	7.1000	7.1000	7.1000	7.1000	+9.231%	1	1,633	+1.408%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+13.043%	2	1,634	+10.769%
2026-03-27	5.8000	6.0500	5.7500	5.7500	-25.130%	13	1,634	+25.217%
2026-03-25	7.6800	7.6800	7.6800	7.6800	+5.931%	13	1,632	-6.250%
2026-03-24	7.1000	7.2500	7.1000	7.2500	-7.643%	21	1,619	-0.690%
2026-03-23	7.8500	7.8500	7.8500	7.8500	+12.950%	1	1,598	-8.280%
2026-03-20	7.3300	7.3300	6.9500	6.9500	-6.081%	21	1,597	+3.597%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-1.333%	150	1,578	-2.703%
2026-03-12	9.3700	9.3700	7.5000	7.5000	-18.567%	18	1,572	-4.000%
2026-03-09	9.2000	9.2100	9.2000	9.2100	-11.442%	6	1,565	-21.824%
2026-03-06	10.2000	10.5000	9.8200	10.4000	-0.952%	540	1,560	-30.769%
2026-03-05	10.5000	10.5000	10.5000	10.5000	+12.540%	2	1,114	-31.429%
2026-03-04	9.0000	9.3300	9.0000	9.3300	+4.246%	2	1,115	-22.830%
2026-03-03	8.9500	8.9500	8.9500	8.9500	-0.556%	5	1,114	-19.553%
2026-03-02	9.2500	9.2500	9.0000	9.0000	+7.784%	95	1,112	-20.000%
2026-02-27	9.5800	10.0000	8.0500	8.3500	+57.250%	76	1,026	-13.772%
2026-02-26	4.9500	5.3100	4.9500	5.3100	+21.233%	7	1,037	+35.593%
2026-02-24	4.3800	4.3800	4.3800	4.3800	+5.542%	10	1,033	+64.384%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-16.162%	1	1,043	+73.494%
2026-02-20	5.0900	5.0900	4.9500	4.9500	+4.211%	9	1,043	+45.455%
2026-02-19	4.9900	5.0000	4.7500	4.7500	-9.524%	182	1,043	+51.579%
2026-02-18	5.3500	5.4000	5.2500	5.2500	+20.690%	4	959	+37.143%
2026-02-13	4.1500	4.4800	4.1000	4.3500	+1.636%	38	952	+65.517%
2026-02-12	4.1500	4.2800	4.0700	4.2800	-22.182%	206	952	+68.224%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-14.063%	1	937	+30.909%
2026-02-09	6.1000	6.5000	5.7300	6.4000	+6.667%	27	936	+12.500%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+9.091%	1	925	+20.000%
2026-02-05	6.2000	6.2000	5.5000	5.5000	-14.063%	6	925	+30.909%
2026-02-04	6.4500	6.4500	6.4000	6.4000	+1.587%	31	930	+12.500%
2026-02-03	6.5000	6.5700	6.3000	6.3000	-18.182%	15	940	+14.286%
2026-02-02	7.5600	7.8400	7.5600	7.7000	-0.645%	21	933	-6.494%
2026-01-30	7.9000	7.9200	7.7500	7.7500	-9.884%	3	932	-7.097%
2026-01-29	8.6000	8.6000	8.6000	8.6000	-12.155%	5	929	-16.279%
2026-01-28	9.8500	9.8500	9.7900	9.7900	+0.928%	2	929	-26.456%
2026-01-27	9.9000	9.9000	9.7000	9.7000	-4.715%	12	928	-25.773%
2026-01-26	10.7300	10.7300	10.1800	10.1800	-4.233%	12	928	-29.273%
2026-01-23	10.2500	11.0000	10.2500	10.6300	+9.588%	16	918	-32.267%
2026-01-22	9.8500	9.8500	9.4000	9.7000	+9.605%	8	924	-25.773%
2026-01-21	9.2000	9.2000	8.8500	8.8500	-2.747%	4	924	-18.644%
2026-01-20	9.4500	9.4500	9.1000	9.1000	-17.273%	4	924	-20.879%
2026-01-16	10.0000	11.0000	9.6500	11.0000	+7.843%	13	919	-34.545%
2026-01-15	10.2000	10.2000	10.2000	10.2000	+0.493%	1	919	-29.412%
2026-01-14	10.4300	10.4300	10.1500	10.1500	-9.858%	3	918	-29.064%
2026-01-13	12.3000	12.3000	11.1000	11.2600	-13.716%	31	917	-36.057%
2026-01-12	13.0500	13.0500	13.0500	13.0500	+3.407%	1	917	-44.828%
2026-01-09	12.6200	12.6200	12.6200	12.6200	-5.961%	5	918	-42.948%
2026-01-07	13.3000	13.4200	13.2000	13.4200	+8.488%	5	918	-46.349%
2026-01-06	12.0000	12.3700	12.0000	12.3700	+4.831%	11	919	-41.795%
2026-01-05	11.2300	12.4000	11.2300	11.8000	+14.341%	23	936	-38.983%
2026-01-02	9.6000	10.3200	9.6000	10.3200	-1.714%	4	936	-30.233%
2025-12-30	10.6600	10.6600	10.5000	10.5000	-5.405%	11	937	-31.429%
2025-12-24	11.2000	11.2000	11.1000	11.1000	+12.348%	3	937	-35.135%
2025-12-23	9.8800	9.8800	9.8800	9.8800	-8.519%	1	937	-27.126%
2025-12-18	10.8000	10.8000	10.8000	10.8000	+8.000%	1	938	-33.333%
2025-12-17	10.7000	10.7500	10.0000	10.0000	-1.478%	4	939	-28.000%
2025-12-16	10.1500	10.1500	10.1500	10.1500	-4.245%	1	937	-29.064%
2025-12-15	11.2000	11.2000	10.6000	10.6000	+6.319%	4	938	-32.075%
2025-12-12	10.5500	10.5500	9.9700	9.9700	+2.256%	4	934	-27.783%
2025-12-11	9.7500	9.7500	9.7500	9.7500	+5.978%	5	935	-26.154%
2025-12-09	9.1300	9.2000	9.1300	9.2000	+3.371%	9	935	-21.739%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-4.301%	97	935	-19.101%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+0.324%	5	1,032	-22.581%
2025-12-03	9.5300	9.5300	9.2700	9.2700	+6.552%	11	1,037	-22.330%
2025-12-02	10.5000	10.5000	8.7000	8.7000	-26.271%	7	1,027	-17.241%
2025-11-28	11.9500	12.0200	11.8000	11.8000	+6.981%	16	1,021	-38.983%
2025-11-26	11.0300	11.0300	11.0300	11.0300	+9.751%	1	1,010	-34.723%
2025-11-25	9.7700	10.1000	9.6000	10.0500	+1.618%	12	1,010	-28.358%
2025-11-24	9.5000	9.8900	9.5000	9.8900	-1.100%	6	1,013	-27.199%
2025-11-21	9.7500	10.0000	9.0000	10.0000	-9.091%	7	1,014	-28.000%
2025-11-20	11.3000	11.9000	10.5000	11.0000	0.000%	7	1,007	-34.545%
2025-11-19	8.0000	11.0000	7.9500	11.0000	+32.530%	14	1,007	-34.545%
2025-11-18	8.3200	8.4700	8.3000	8.3000	-6.002%	7	995	-13.253%
2025-11-17	9.2800	9.4000	8.7000	8.8300	-11.700%	12	991	-18.460%
2025-11-14	9.6800	10.0000	9.6800	10.0000	0.000%	2	992	-28.000%
2025-11-13	11.4100	11.4100	10.0000	10.0000	-14.384%	7	992	-28.000%
2025-11-12	11.9500	11.9500	11.6800	11.6800	-0.596%	7	991	-38.356%
2025-11-11	12.1500	12.1500	11.7500	11.7500	-2.732%	7	998	-38.723%
2025-11-10	12.7000	12.7000	11.5900	12.0800	+0.919%	52	999	-40.397%
2025-11-07	11.0000	12.2300	10.4500	11.9700	-23.269%	82	962	-39.850%
2025-11-06	17.5900	17.5900	15.6000	15.6000	-11.364%	34	947	-53.846%
2025-11-05	17.6900	17.7000	17.6000	17.6000	+4.080%	14	921	-59.091%
2025-11-04	16.6000	16.9100	16.6000	16.9100	+5.688%	2	914	-57.422%
2025-11-03	16.0000	16.0000	16.0000	16.0000	-13.043%	1	915	-55.000%
2025-10-31	18.3000	18.4000	18.3000	18.4000	+8.235%	3	915	-60.870%
2025-10-30	17.6500	17.6500	17.0000	17.0000	-18.582%	9	912	-57.647%
2025-10-28	21.2700	21.2700	20.8800	20.8800	-2.475%	12	903	-65.517%
2025-10-27	21.7200	21.7200	21.4100	21.4100	+1.952%	4	914	-66.371%
2025-10-24	20.6900	21.0000	20.6000	21.0000	+15.068%	15	914	-65.714%
2025-10-22	18.4300	18.4300	18.2500	18.2500	-11.192%	6	928	-60.548%
2025-10-21	20.5500	20.5500	20.5500	20.5500	+9.600%	1	925	-64.964%
2025-10-20	18.7500	18.7500	18.7500	18.7500	+5.278%	20	924	-61.600%
2025-10-17	17.8000	17.8100	17.8000	17.8100	-1.493%	3	904	-59.573%
2025-10-16	18.5800	18.5800	18.0800	18.0800	-1.739%	2	905	-60.177%
2025-10-15	19.5300	19.5300	18.3700	18.4000	+3.081%	3	904	-60.870%
2025-10-13	18.1500	18.2500	17.3000	17.8500	-1.653%	16	904	-59.664%
2025-10-10	18.7500	18.7500	17.0500	18.1500	-17.010%	6	904	-60.331%
2025-10-09	21.3000	21.8700	21.3000	21.8700	+0.321%	3	900	-67.078%
2025-10-08	21.8100	22.0300	21.8000	21.8000	+5.928%	39	900	-66.972%
2025-10-07	20.0000	20.5800	19.7700	20.5800	+9.178%	8	939	-65.015%
2025-10-03	18.8500	18.8500	18.8500	18.8500	+0.533%	1	939	-61.804%
2025-10-02	16.7000	18.7500	16.7000	18.7500	+19.427%	14	939	-61.600%
2025-09-30	17.1000	17.1000	15.5900	15.7000	-11.299%	14	949	-54.140%
2025-09-29	17.3500	18.1000	17.3500	17.7000	+7.273%	40	938	-59.322%
2025-09-26	15.9800	16.5000	15.6000	16.5000	-1.198%	22	934	-56.364%
2025-09-25	18.0500	18.0500	16.7000	16.7000	-10.408%	2	934	-56.886%
2025-09-24	18.6400	18.6400	18.6400	18.6400	-6.096%	3	932	-61.373%
2025-09-23	19.8500	19.8500	19.8500	19.8500	+11.204%	1	934	-63.728%
2025-09-22	17.9500	18.2500	17.8500	17.8500	-3.094%	5	935	-59.664%
2025-09-19	18.2000	18.4200	18.2000	18.4200	+0.054%	3	934	-60.912%
2025-09-18	18.4100	18.4100	18.4100	18.4100	+5.020%	1	932	-60.891%
2025-09-17	18.3600	18.5500	17.5300	17.5300	+2.335%	9	931	-58.928%
2025-09-16	16.9600	17.1300	16.9600	17.1300	+3.131%	2	932	-57.968%
2025-09-15	16.4000	16.8700	16.4000	16.6100	+4.334%	140	932	-56.653%
2025-09-12	16.4200	16.4200	15.9000	15.9200	-5.407%	104	947	-54.774%
2025-09-11	16.8600	16.8600	16.8300	16.8300	+4.211%	6	849	-57.219%
2025-09-10	17.4500	17.4500	16.1000	16.1500	-8.343%	17	843	-55.418%
2025-09-08	17.5000	17.6200	17.5000	17.6200	+0.399%	9	826	-59.137%
2025-09-05	18.0000	18.0000	16.7800	17.5500	-1.846%	105	817	-58.974%
2025-09-04	16.8000	17.8800	16.8000	17.8800	-2.135%	7	774	-59.732%
2025-09-03	18.2700	18.2700	18.2700	18.2700	-1.616%	1	767	-60.591%
2025-09-02	18.2500	18.5700	17.7300	18.5700	-13.224%	53	766	-61.228%
2025-08-29	21.3500	21.4000	21.3500	21.4000	+8.026%	5	771	-66.355%
2025-08-26	19.8100	19.8100	19.8100	19.8100	-4.760%	1	772	-63.655%
2025-08-25	20.7000	21.0000	20.7000	20.8000	+1.563%	4	772	-65.385%
2025-08-22	17.7100	20.5000	17.7100	20.4800	+25.490%	21	772	-64.844%
2025-08-21	16.3200	16.3200	16.3200	16.3200	+0.803%	2	785	-55.882%
2025-08-20	15.5500	16.2000	15.5000	16.1900	-4.765%	60	783	-55.528%
2025-08-19	17.6000	18.6600	17.0000	17.0000	-7.609%	78	780	-57.647%
2025-08-18	18.8000	18.8000	18.3300	18.4000	+1.657%	15	767	-60.870%
2025-08-15	18.2500	18.6000	17.8500	18.1000	+0.277%	518	774	-60.221%
2025-08-14	17.6000	18.0500	17.6000	18.0500	-3.269%	11	284	-60.111%
2025-08-13	18.0500	18.6600	18.0500	18.6600	+9.765%	36	273	-61.415%
2025-08-12	16.8000	17.4000	16.8000	17.0000	+4.615%	18	285	-57.647%
2025-08-11	17.1000	17.1000	15.9500	16.2500	-3.446%	80	290	-55.692%
2025-08-08	20.2500	20.2500	16.5000	16.8300	-23.326%	85	277	-57.219%
2025-08-07	19.5100	21.9500	19.4000	21.9500	+14.681%	9	241	-67.198%
2025-08-06	19.1400	19.1400	19.1400	19.1400	-1.543%	1	235	-62.382%
2025-08-04	18.7500	19.4400	18.7500	19.4400	+7.226%	13	235	-62.963%
2025-08-01	17.7000	18.1300	17.7000	18.1300	-12.415%	18	245	-60.287%
2025-07-29	20.5300	20.7000	20.5300	20.7000	-8.000%	10	237	-65.217%
2025-07-28	22.5000	22.5000	22.5000	22.5000	-1.316%	1	247	-68.000%
2025-07-25	22.0500	22.8000	22.0500	22.8000	+1.650%	2	248	-68.421%
2025-07-24	22.3500	22.4300	22.0800	22.4300	+1.401%	4	249	-67.900%
2025-07-23	21.7000	22.1200	21.7000	22.1200	+5.686%	17	251	-67.450%
2025-07-22	21.4800	22.0000	20.9300	20.9300	-1.134%	111	268	-65.600%
2025-07-21	20.9900	21.8000	20.9900	21.1700	+24.750%	34	221	-65.990%
2025-07-18	16.9700	16.9700	16.9700	16.9700	+1.922%	1	235	-57.572%
2025-07-17	16.0900	16.6500	16.0900	16.6500	+13.652%	6	236	-56.757%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+7.326%	1	235	-50.853%
2025-07-15	13.8000	13.9500	13.6500	13.6500	-9.000%	7	234	-47.253%
2025-07-14	14.7200	15.0000	14.7200	15.0000	+17.647%	3	228	-52.000%
2025-07-11	14.8200	14.8200	12.7500	12.7500	-10.839%	2	227	-43.529%
2025-07-09	14.3000	14.3000	14.3000	14.3000	-6.840%	4	226	-49.650%
2025-07-07	15.3500	15.3500	15.3500	15.3500	-4.063%	1	224	-53.094%
2025-07-02	15.1200	16.0800	15.1200	16.0000	+9.966%	12	224	-55.000%
2025-07-01	14.5500	14.5500	14.5500	14.5500	-2.676%	1	254	-50.515%
2025-06-30	14.6400	15.0000	14.6400	14.9500	+8.255%	16	253	-51.839%
2025-06-27	14.0400	14.0400	13.8100	13.8100	+7.722%	6	269	-47.864%
2025-06-26	12.8200	12.8200	12.8200	12.8200	-4.967%	5	267	-43.838%
2025-06-24	13.1500	13.4900	13.1500	13.4900	+11.950%	7	262	-46.627%
2025-06-23	12.0500	12.0500	12.0500	12.0500	-3.213%	1	267	-40.249%
2025-06-18	12.4500	12.4500	12.4500	12.4500	-5.682%	3	271	-42.169%
2025-06-11	13.9000	13.9000	13.1000	13.2000	-8.651%	38	274	-45.455%
2025-06-09	14.4500	14.4500	14.4500	14.4500	+0.347%	1	262	-50.173%
2025-06-06	14.4000	14.4000	14.4000	14.4000	+6.984%	12	262	-50.000%
2025-06-05	14.0400	14.0400	13.4600	13.4600	-1.175%	10	256	-46.508%
2025-06-03	13.0000	13.8000	13.0000	13.6200	-1.661%	28	267	-47.137%
2025-05-29	13.2200	13.8500	13.2200	13.8500	+5.725%	2	252	-48.014%
2025-05-28	13.3600	13.3600	13.1000	13.1000	+1.946%	6	254	-45.038%
2025-05-27	12.6500	13.3800	12.6500	12.8500	+10.395%	11	250	-43.969%
2025-05-23	11.3000	11.6400	11.2200	11.6400	+1.837%	16	245	-38.144%
2025-05-22	11.1000	11.4300	11.1000	11.4300	+15.222%	12	245	-37.008%
2025-05-21	10.3000	10.3000	9.9000	9.9200	-6.149%	9	247	-27.419%
2025-05-20	10.8000	10.8000	10.5700	10.5700	-3.028%	3	238	-31.883%
2025-05-19	10.9000	10.9000	10.9000	10.9000	+2.156%	1	237	-33.945%
2025-05-16	10.6900	10.6900	10.6700	10.6700	+2.893%	22	236	-32.521%
2025-05-15	10.4500	10.6200	10.3700	10.3700	-9.826%	7	229	-30.569%
2025-05-14	11.5000	11.5000	11.5000	11.5000	+2.862%	1	224	-37.391%
2025-05-13	10.7000	11.1800	10.5400	11.1800	+22.453%	10	224	-35.599%
2025-05-12	9.2000	9.2400	8.8500	9.1300	+23.378%	21	224	-21.139%
2025-05-08	7.4000	7.4900	7.4000	7.4000	+15.625%	4	223	-2.703%
2025-05-06	5.9500	6.4000	5.9500	6.4000	+5.611%	15	225	+12.500%
2025-05-05	5.9500	6.0600	5.9000	6.0600	+6.316%	8	236	+18.812%
2025-05-02	5.1200	6.0000	5.1200	5.7000	-50.692%	36	234	+26.316%
2025-05-01	11.5600	11.5600	11.5600	11.5600	+8.037%	1	219	-37.716%
2025-04-24	10.7000	10.7000	10.7000	10.7000	+7.000%	2	219	-32.710%
2025-04-23	10.4000	10.4000	10.0000	10.0000	+4.493%	8	219	-28.000%
2025-04-22	9.7200	9.7200	9.5700	9.5700	+6.808%	2	217	-24.765%
2025-04-21	8.8700	8.9600	8.8700	8.9600	-13.010%	2	217	-19.643%
2025-04-16	10.3000	10.3000	10.3000	10.3000	+0.980%	1	217	-30.097%
2025-04-10	10.2000	10.2000	10.2000	10.2000	-7.273%	2	217	-29.412%
2025-04-09	8.1300	11.0000	7.8000	11.0000	+44.737%	6	217	-34.545%
2025-04-08	9.0100	9.0100	7.6000	7.6000	-7.317%	13	217	-5.263%
2025-04-04	8.8000	8.8000	8.2000	8.2000	-16.920%	48	226	-12.195%
2025-04-03	10.0000	10.0500	9.8600	9.8700	-14.619%	15	219	-27.052%
2025-04-02	10.6500	11.9000	10.6500	11.5600	+19.175%	18	209	-37.716%
2025-03-31	8.8500	9.7600	8.8500	9.7000	-17.587%	16	207	-25.773%
2025-03-26	11.7700	11.7700	11.7700	11.7700	-10.494%	1	206	-38.828%
2025-03-24	13.1500	13.1500	13.1500	13.1500	+1.154%	6	206	-45.247%
2025-03-20	13.0000	13.0000	13.0000	13.0000	+2.282%	1	206	-44.615%
2025-03-18	12.8500	12.8500	12.7100	12.7100	+10.234%	5	207	-43.352%
2025-03-14	11.5300	11.5300	11.5300	11.5300	+15.879%	2	206	-37.554%
2025-03-13	9.9500	9.9500	9.9500	9.9500	-13.478%	62	250	-27.638%
2025-03-12	11.5000	11.5000	11.5000	11.5000	+5.023%	1	250	-37.391%
2025-03-11	10.9000	11.1000	10.1700	10.9500	+6.311%	11	249	-34.247%
2025-03-10	11.9100	11.9100	10.1800	10.3000	-18.059%	157	251	-30.097%
2025-03-07	12.0000	12.5700	12.0000	12.5700	-7.164%	4	197	-42.721%
2025-03-06	13.3000	13.5400	13.3000	13.5400	-0.660%	6	194	-46.824%
2025-03-05	13.6300	13.6300	13.6300	13.6300	+1.716%	3	194	-47.175%
2025-03-04	12.6500	13.4000	12.1500	13.4000	-17.993%	90	191	-46.269%
2025-03-03	16.3200	16.3400	16.3200	16.3400	+5.419%	3	208	-55.936%
2025-02-28	15.5000	15.5000	15.5000	15.5000	+0.129%	6	207	-53.548%
2025-02-27	16.2500	16.2500	15.4800	15.4800	+2.926%	9	210	-53.488%
2025-02-26	15.5100	15.5100	15.0400	15.0400	+3.724%	11	210	-52.128%
2025-02-25	14.3500	14.9600	14.2000	14.5000	-7.407%	81	214	-50.345%
2025-02-24	16.8000	16.8000	15.6600	15.6600	-9.793%	8	157	-54.023%
2025-02-21	22.2000	22.2000	17.0500	17.3600	-39.088%	448	156	-58.525%
2025-02-19	28.5000	28.5000	28.5000	28.5000	-0.070%	1	123	-74.737%
2025-02-18	28.9500	28.9500	28.5000	28.5200	+2.296%	4	123	-74.755%
2025-02-13	27.8800	27.8800	27.8800	27.8800	+2.125%	1	121	-74.175%
2025-02-12	27.3000	27.3000	27.3000	27.3000	-5.208%	1	121	-73.626%
2025-02-11	28.8000	28.8000	28.8000	28.8000	-3.936%	20	121	-75.000%
2025-02-07	29.9800	29.9800	29.9800	29.9800	-14.245%	2	101	-75.984%
2025-01-31	35.7500	35.7500	34.8500	34.9600	+3.986%	6	100	-79.405%
2025-01-29	33.6200	33.6200	33.6200	33.6200	0.000%	3	100	-78.584%

.dark-mode .TBh3p2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBh3p2{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C75XYZ Jan 15 2027 75.00 Call (XYZ270115C00075000)option OPRA

XYZ20270115C75
XYZ Jan 15 2027 75.00 Call (XYZ270115C00075000)
option OPRA