Dark

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

EOD

Aug 5, 2026

16.70-0.299%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.2200	17.2200	16.7000	16.7000	-0.299%	6	1,628	0.000%
2026-08-04	16.3000	16.7500	16.2000	16.7500	+10.927%	4	1,633	-0.299%
2026-07-30	15.1000	15.1000	15.1000	15.1000	-11.437%	1	1,633	+10.596%
2026-07-29	17.0500	17.0500	17.0500	17.0500	+7.098%	1	1,634	-2.053%
2026-07-28	15.2500	15.9200	15.1500	15.9200	+8.299%	13	1,635	+4.899%
2026-07-27	14.5000	14.7000	13.9200	14.7000	+18.548%	38	1,645	+13.605%
2026-07-23	12.8000	12.8000	12.3000	12.4000	-8.756%	7	1,659	+34.677%
2026-07-22	13.5900	13.5900	13.5900	13.5900	-16.369%	1	1,663	+22.884%
2026-07-16	16.2500	16.2500	16.2500	16.2500	-1.634%	1	1,664	+2.769%
2026-07-15	13.8000	17.2400	12.5500	16.5200	+10.576%	122	1,664	+1.090%
2026-07-14	14.9400	14.9400	14.9400	14.9400	+10.503%	1	1,690	+11.780%
2026-07-13	13.1500	13.5200	13.1500	13.5200	+4.806%	9	1,690	+23.521%
2026-07-10	13.0000	13.0000	12.9000	12.9000	+4.793%	8	1,695	+29.457%
2026-07-08	12.3100	12.3100	12.3100	12.3100	-12.942%	1	1,687	+35.662%
2026-07-02	15.5300	15.5300	14.1400	14.1400	+11.339%	2	1,688	+18.105%
2026-06-30	12.8500	12.8500	12.5500	12.7000	-11.806%	6	1,688	+31.496%
2026-06-29	14.0500	14.4000	13.8500	14.4000	+10.769%	5	1,686	+15.972%
2026-06-26	12.8400	13.0000	12.8400	13.0000	+0.775%	3	1,690	+28.462%
2026-06-24	12.7000	13.4000	12.7000	12.9000	+20.000%	4	1,690	+29.457%
2026-06-22	10.7500	10.7500	10.7500	10.7500	-9.966%	1	1,689	+55.349%
2026-06-18	11.1500	11.9400	11.1500	11.9400	-0.500%	8	1,702	+39.866%
2026-06-17	12.2000	12.8000	12.0000	12.0000	-4.382%	29	1,702	+39.167%
2026-06-16	12.6000	12.6700	12.3000	12.5500	+4.933%	70	1,702	+33.068%
2026-06-15	11.7500	12.2200	11.7500	11.9600	+41.874%	29	1,645	+39.632%
2026-06-11	8.0800	8.4300	8.0800	8.4300	-2.543%	14	1,645	+98.102%
2026-06-09	10.1000	10.1000	8.0000	8.6500	-16.827%	7	1,651	+93.064%
2026-06-08	10.4500	10.4500	10.4000	10.4000	+15.813%	6	1,649	+60.577%
2026-06-05	9.5500	9.6300	8.9800	8.9800	-15.283%	7	1,646	+85.969%
2026-06-04	10.8000	10.8000	10.6000	10.6000	+7.071%	2	1,644	+57.547%
2026-06-03	10.7500	10.7500	9.7000	9.9000	-20.673%	10	1,643	+68.687%
2026-06-02	12.6500	12.6500	12.4800	12.4800	-11.802%	9	1,638	+33.814%
2026-06-01	13.7000	14.4000	13.7000	14.1500	+9.266%	6	1,640	+18.021%
2026-05-29	12.7000	13.6000	12.7000	12.9500	+5.285%	5	1,640	+28.958%
2026-05-28	11.7500	12.3000	11.7500	12.3000	+32.973%	5	1,640	+35.772%
2026-05-26	9.3300	9.3300	9.2500	9.2500	+5.594%	2	1,639	+80.541%
2026-05-22	8.6000	8.9500	8.6000	8.7600	-10.154%	16	1,638	+90.639%
2026-05-21	9.7500	9.7500	9.7500	9.7500	+1.775%	1	1,634	+71.282%
2026-05-19	10.0100	10.0100	9.5800	9.5800	-10.047%	56	1,634	+74.322%
2026-05-18	9.9500	10.6500	9.9500	10.6500	+1.914%	59	1,634	+56.808%
2026-05-15	10.4500	10.4500	10.4500	10.4500	-2.881%	1	1,634	+59.809%
2026-05-14	10.7700	10.8200	10.7600	10.7600	+0.561%	110	1,730	+55.204%
2026-05-13	10.6400	10.7000	10.6400	10.7000	-5.310%	6	1,620	+56.075%
2026-05-12	11.6000	11.6000	11.3000	11.3000	-8.130%	3	1,620	+47.788%
2026-05-11	12.6200	12.6200	12.3000	12.3000	-14.046%	4	1,620	+35.772%
2026-05-08	14.4000	14.4000	12.2300	14.3100	+32.255%	44	1,616	+16.702%
2026-05-07	11.2000	11.2000	10.7900	10.8200	-1.815%	17	1,631	+54.344%
2026-05-06	11.7000	11.7000	11.0000	11.0200	-9.672%	130	1,615	+51.543%
2026-05-04	12.6900	12.6900	12.1000	12.2000	+0.164%	28	1,543	+36.885%
2026-05-01	12.4000	12.4000	12.1800	12.1800	+7.788%	5	1,534	+37.110%
2026-04-30	11.0500	11.3000	11.0500	11.3000	-9.237%	4	1,534	+47.788%
2026-04-24	12.4500	12.4500	12.4500	12.4500	+10.765%	14	1,534	+34.137%
2026-04-23	11.6600	11.6600	11.2400	11.2400	-10.080%	73	1,534	+48.577%
2026-04-22	13.0100	13.0100	12.5000	12.5000	-0.872%	2	1,605	+33.600%
2026-04-21	13.8000	14.2500	12.6100	12.6100	-1.020%	10	1,610	+32.435%
2026-04-20	11.9400	12.7400	11.9400	12.7400	+8.333%	3	1,610	+31.083%
2026-04-17	11.4000	12.3000	11.4000	11.7600	+15.407%	29	1,613	+42.007%
2026-04-16	10.1900	10.1900	10.1900	10.1900	+0.295%	1	1,627	+63.886%
2026-04-15	10.2400	10.2400	10.1600	10.1600	+12.265%	2	1,628	+64.370%
2026-04-14	8.5500	9.1300	8.5500	9.0500	+8.124%	24	1,628	+84.530%
2026-04-13	8.2000	8.3700	8.2000	8.3700	+17.063%	14	1,630	+99.522%
2026-04-10	7.5000	7.5000	7.1000	7.1500	0.000%	28	1,617	+133.566%
2026-04-09	6.7300	7.1500	6.7300	7.1500	-11.837%	7	1,634	+133.566%
2026-04-08	8.8400	8.8400	8.1100	8.1100	+8.133%	7	1,634	+105.919%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,633	+122.667%
2026-04-02	6.0500	6.7000	6.0500	6.7000	-5.634%	7	1,633	+149.254%
2026-04-01	7.1000	7.1000	7.1000	7.1000	+9.231%	1	1,633	+135.211%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+13.043%	2	1,634	+156.923%
2026-03-27	5.8000	6.0500	5.7500	5.7500	-25.130%	13	1,634	+190.435%
2026-03-25	7.6800	7.6800	7.6800	7.6800	+5.931%	13	1,632	+117.448%
2026-03-24	7.1000	7.2500	7.1000	7.2500	-7.643%	21	1,619	+130.345%
2026-03-23	7.8500	7.8500	7.8500	7.8500	+12.950%	1	1,598	+112.739%
2026-03-20	7.3300	7.3300	6.9500	6.9500	-6.081%	21	1,597	+140.288%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-1.333%	150	1,578	+125.676%
2026-03-12	9.3700	9.3700	7.5000	7.5000	-18.567%	18	1,572	+122.667%
2026-03-09	9.2000	9.2100	9.2000	9.2100	-11.442%	6	1,565	+81.325%
2026-03-06	10.2000	10.5000	9.8200	10.4000	-0.952%	540	1,560	+60.577%
2026-03-05	10.5000	10.5000	10.5000	10.5000	+12.540%	2	1,114	+59.048%
2026-03-04	9.0000	9.3300	9.0000	9.3300	+4.246%	2	1,115	+78.992%
2026-03-03	8.9500	8.9500	8.9500	8.9500	-0.556%	5	1,114	+86.592%
2026-03-02	9.2500	9.2500	9.0000	9.0000	+7.784%	95	1,112	+85.556%
2026-02-27	9.5800	10.0000	8.0500	8.3500	+57.250%	76	1,026	+100.000%
2026-02-26	4.9500	5.3100	4.9500	5.3100	+21.233%	7	1,037	+214.501%
2026-02-24	4.3800	4.3800	4.3800	4.3800	+5.542%	10	1,033	+281.279%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-16.162%	1	1,043	+302.410%
2026-02-20	5.0900	5.0900	4.9500	4.9500	+4.211%	9	1,043	+237.374%
2026-02-19	4.9900	5.0000	4.7500	4.7500	-9.524%	182	1,043	+251.579%
2026-02-18	5.3500	5.4000	5.2500	5.2500	+20.690%	4	959	+218.095%
2026-02-13	4.1500	4.4800	4.1000	4.3500	+1.636%	38	952	+283.908%
2026-02-12	4.1500	4.2800	4.0700	4.2800	-22.182%	206	952	+290.187%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-14.063%	1	937	+203.636%
2026-02-09	6.1000	6.5000	5.7300	6.4000	+6.667%	27	936	+160.938%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+9.091%	1	925	+178.333%
2026-02-05	6.2000	6.2000	5.5000	5.5000	-14.063%	6	925	+203.636%
2026-02-04	6.4500	6.4500	6.4000	6.4000	+1.587%	31	930	+160.938%
2026-02-03	6.5000	6.5700	6.3000	6.3000	-18.182%	15	940	+165.079%
2026-02-02	7.5600	7.8400	7.5600	7.7000	-0.645%	21	933	+116.883%
2026-01-30	7.9000	7.9200	7.7500	7.7500	-9.884%	3	932	+115.484%
2026-01-29	8.6000	8.6000	8.6000	8.6000	-12.155%	5	929	+94.186%
2026-01-28	9.8500	9.8500	9.7900	9.7900	+0.928%	2	929	+70.582%
2026-01-27	9.9000	9.9000	9.7000	9.7000	-4.715%	12	928	+72.165%
2026-01-26	10.7300	10.7300	10.1800	10.1800	-4.233%	12	928	+64.047%
2026-01-23	10.2500	11.0000	10.2500	10.6300	+9.588%	16	918	+57.103%
2026-01-22	9.8500	9.8500	9.4000	9.7000	+9.605%	8	924	+72.165%
2026-01-21	9.2000	9.2000	8.8500	8.8500	-2.747%	4	924	+88.701%
2026-01-20	9.4500	9.4500	9.1000	9.1000	-17.273%	4	924	+83.516%
2026-01-16	10.0000	11.0000	9.6500	11.0000	+7.843%	13	919	+51.818%
2026-01-15	10.2000	10.2000	10.2000	10.2000	+0.493%	1	919	+63.725%
2026-01-14	10.4300	10.4300	10.1500	10.1500	-9.858%	3	918	+64.532%
2026-01-13	12.3000	12.3000	11.1000	11.2600	-13.716%	31	917	+48.313%
2026-01-12	13.0500	13.0500	13.0500	13.0500	+3.407%	1	917	+27.969%
2026-01-09	12.6200	12.6200	12.6200	12.6200	-5.961%	5	918	+32.330%
2026-01-07	13.3000	13.4200	13.2000	13.4200	+8.488%	5	918	+24.441%
2026-01-06	12.0000	12.3700	12.0000	12.3700	+4.831%	11	919	+35.004%
2026-01-05	11.2300	12.4000	11.2300	11.8000	+14.341%	23	936	+41.525%
2026-01-02	9.6000	10.3200	9.6000	10.3200	-1.714%	4	936	+61.822%
2025-12-30	10.6600	10.6600	10.5000	10.5000	-5.405%	11	937	+59.048%
2025-12-24	11.2000	11.2000	11.1000	11.1000	+12.348%	3	937	+50.450%
2025-12-23	9.8800	9.8800	9.8800	9.8800	-8.519%	1	937	+69.028%
2025-12-18	10.8000	10.8000	10.8000	10.8000	+8.000%	1	938	+54.630%
2025-12-17	10.7000	10.7500	10.0000	10.0000	-1.478%	4	939	+67.000%
2025-12-16	10.1500	10.1500	10.1500	10.1500	-4.245%	1	937	+64.532%
2025-12-15	11.2000	11.2000	10.6000	10.6000	+6.319%	4	938	+57.547%
2025-12-12	10.5500	10.5500	9.9700	9.9700	+2.256%	4	934	+67.503%
2025-12-11	9.7500	9.7500	9.7500	9.7500	+5.978%	5	935	+71.282%
2025-12-09	9.1300	9.2000	9.1300	9.2000	+3.371%	9	935	+81.522%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-4.301%	97	935	+87.640%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+0.324%	5	1,032	+79.570%
2025-12-03	9.5300	9.5300	9.2700	9.2700	+6.552%	11	1,037	+80.151%
2025-12-02	10.5000	10.5000	8.7000	8.7000	-26.271%	7	1,027	+91.954%
2025-11-28	11.9500	12.0200	11.8000	11.8000	+6.981%	16	1,021	+41.525%
2025-11-26	11.0300	11.0300	11.0300	11.0300	+9.751%	1	1,010	+51.405%
2025-11-25	9.7700	10.1000	9.6000	10.0500	+1.618%	12	1,010	+66.169%
2025-11-24	9.5000	9.8900	9.5000	9.8900	-1.100%	6	1,013	+68.857%
2025-11-21	9.7500	10.0000	9.0000	10.0000	-9.091%	7	1,014	+67.000%
2025-11-20	11.3000	11.9000	10.5000	11.0000	0.000%	7	1,007	+51.818%
2025-11-19	8.0000	11.0000	7.9500	11.0000	+32.530%	14	1,007	+51.818%
2025-11-18	8.3200	8.4700	8.3000	8.3000	-6.002%	7	995	+101.205%
2025-11-17	9.2800	9.4000	8.7000	8.8300	-11.700%	12	991	+89.128%
2025-11-14	9.6800	10.0000	9.6800	10.0000	0.000%	2	992	+67.000%
2025-11-13	11.4100	11.4100	10.0000	10.0000	-14.384%	7	992	+67.000%
2025-11-12	11.9500	11.9500	11.6800	11.6800	-0.596%	7	991	+42.979%
2025-11-11	12.1500	12.1500	11.7500	11.7500	-2.732%	7	998	+42.128%
2025-11-10	12.7000	12.7000	11.5900	12.0800	+0.919%	52	999	+38.245%
2025-11-07	11.0000	12.2300	10.4500	11.9700	-23.269%	82	962	+39.515%
2025-11-06	17.5900	17.5900	15.6000	15.6000	-11.364%	34	947	+7.051%
2025-11-05	17.6900	17.7000	17.6000	17.6000	+4.080%	14	921	-5.114%
2025-11-04	16.6000	16.9100	16.6000	16.9100	+5.688%	2	914	-1.242%
2025-11-03	16.0000	16.0000	16.0000	16.0000	-13.043%	1	915	+4.375%
2025-10-31	18.3000	18.4000	18.3000	18.4000	+8.235%	3	915	-9.239%
2025-10-30	17.6500	17.6500	17.0000	17.0000	-18.582%	9	912	-1.765%
2025-10-28	21.2700	21.2700	20.8800	20.8800	-2.475%	12	903	-20.019%
2025-10-27	21.7200	21.7200	21.4100	21.4100	+1.952%	4	914	-21.999%
2025-10-24	20.6900	21.0000	20.6000	21.0000	+15.068%	15	914	-20.476%
2025-10-22	18.4300	18.4300	18.2500	18.2500	-11.192%	6	928	-8.493%
2025-10-21	20.5500	20.5500	20.5500	20.5500	+9.600%	1	925	-18.735%
2025-10-20	18.7500	18.7500	18.7500	18.7500	+5.278%	20	924	-10.933%
2025-10-17	17.8000	17.8100	17.8000	17.8100	-1.493%	3	904	-6.232%
2025-10-16	18.5800	18.5800	18.0800	18.0800	-1.739%	2	905	-7.633%
2025-10-15	19.5300	19.5300	18.3700	18.4000	+3.081%	3	904	-9.239%
2025-10-13	18.1500	18.2500	17.3000	17.8500	-1.653%	16	904	-6.443%
2025-10-10	18.7500	18.7500	17.0500	18.1500	-17.010%	6	904	-7.989%
2025-10-09	21.3000	21.8700	21.3000	21.8700	+0.321%	3	900	-23.640%
2025-10-08	21.8100	22.0300	21.8000	21.8000	+5.928%	39	900	-23.394%
2025-10-07	20.0000	20.5800	19.7700	20.5800	+9.178%	8	939	-18.853%
2025-10-03	18.8500	18.8500	18.8500	18.8500	+0.533%	1	939	-11.406%
2025-10-02	16.7000	18.7500	16.7000	18.7500	+19.427%	14	939	-10.933%
2025-09-30	17.1000	17.1000	15.5900	15.7000	-11.299%	14	949	+6.369%
2025-09-29	17.3500	18.1000	17.3500	17.7000	+7.273%	40	938	-5.650%
2025-09-26	15.9800	16.5000	15.6000	16.5000	-1.198%	22	934	+1.212%
2025-09-25	18.0500	18.0500	16.7000	16.7000	-10.408%	2	934	0.000%
2025-09-24	18.6400	18.6400	18.6400	18.6400	-6.096%	3	932	-10.408%
2025-09-23	19.8500	19.8500	19.8500	19.8500	+11.204%	1	934	-15.869%
2025-09-22	17.9500	18.2500	17.8500	17.8500	-3.094%	5	935	-6.443%
2025-09-19	18.2000	18.4200	18.2000	18.4200	+0.054%	3	934	-9.338%
2025-09-18	18.4100	18.4100	18.4100	18.4100	+5.020%	1	932	-9.288%
2025-09-17	18.3600	18.5500	17.5300	17.5300	+2.335%	9	931	-4.735%
2025-09-16	16.9600	17.1300	16.9600	17.1300	+3.131%	2	932	-2.510%
2025-09-15	16.4000	16.8700	16.4000	16.6100	+4.334%	140	932	+0.542%
2025-09-12	16.4200	16.4200	15.9000	15.9200	-5.407%	104	947	+4.899%
2025-09-11	16.8600	16.8600	16.8300	16.8300	+4.211%	6	849	-0.772%
2025-09-10	17.4500	17.4500	16.1000	16.1500	-8.343%	17	843	+3.406%
2025-09-08	17.5000	17.6200	17.5000	17.6200	+0.399%	9	826	-5.221%
2025-09-05	18.0000	18.0000	16.7800	17.5500	-1.846%	105	817	-4.843%
2025-09-04	16.8000	17.8800	16.8000	17.8800	-2.135%	7	774	-6.600%
2025-09-03	18.2700	18.2700	18.2700	18.2700	-1.616%	1	767	-8.593%
2025-09-02	18.2500	18.5700	17.7300	18.5700	-13.224%	53	766	-10.070%
2025-08-29	21.3500	21.4000	21.3500	21.4000	+8.026%	5	771	-21.963%
2025-08-26	19.8100	19.8100	19.8100	19.8100	-4.760%	1	772	-15.699%
2025-08-25	20.7000	21.0000	20.7000	20.8000	+1.563%	4	772	-19.712%
2025-08-22	17.7100	20.5000	17.7100	20.4800	+25.490%	21	772	-18.457%
2025-08-21	16.3200	16.3200	16.3200	16.3200	+0.803%	2	785	+2.328%
2025-08-20	15.5500	16.2000	15.5000	16.1900	-4.765%	60	783	+3.150%
2025-08-19	17.6000	18.6600	17.0000	17.0000	-7.609%	78	780	-1.765%
2025-08-18	18.8000	18.8000	18.3300	18.4000	+1.657%	15	767	-9.239%
2025-08-15	18.2500	18.6000	17.8500	18.1000	+0.277%	518	774	-7.735%
2025-08-14	17.6000	18.0500	17.6000	18.0500	-3.269%	11	284	-7.479%
2025-08-13	18.0500	18.6600	18.0500	18.6600	+9.765%	36	273	-10.504%
2025-08-12	16.8000	17.4000	16.8000	17.0000	+4.615%	18	285	-1.765%
2025-08-11	17.1000	17.1000	15.9500	16.2500	-3.446%	80	290	+2.769%
2025-08-08	20.2500	20.2500	16.5000	16.8300	-23.326%	85	277	-0.772%
2025-08-07	19.5100	21.9500	19.4000	21.9500	+14.681%	9	241	-23.918%
2025-08-06	19.1400	19.1400	19.1400	19.1400	-1.543%	1	235	-12.748%
2025-08-04	18.7500	19.4400	18.7500	19.4400	+7.226%	13	235	-14.095%
2025-08-01	17.7000	18.1300	17.7000	18.1300	-12.415%	18	245	-7.887%
2025-07-29	20.5300	20.7000	20.5300	20.7000	-8.000%	10	237	-19.324%
2025-07-28	22.5000	22.5000	22.5000	22.5000	-1.316%	1	247	-25.778%
2025-07-25	22.0500	22.8000	22.0500	22.8000	+1.650%	2	248	-26.754%
2025-07-24	22.3500	22.4300	22.0800	22.4300	+1.401%	4	249	-25.546%
2025-07-23	21.7000	22.1200	21.7000	22.1200	+5.686%	17	251	-24.503%
2025-07-22	21.4800	22.0000	20.9300	20.9300	-1.134%	111	268	-20.210%
2025-07-21	20.9900	21.8000	20.9900	21.1700	+24.750%	34	221	-21.115%
2025-07-18	16.9700	16.9700	16.9700	16.9700	+1.922%	1	235	-1.591%
2025-07-17	16.0900	16.6500	16.0900	16.6500	+13.652%	6	236	+0.300%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+7.326%	1	235	+13.993%
2025-07-15	13.8000	13.9500	13.6500	13.6500	-9.000%	7	234	+22.344%
2025-07-14	14.7200	15.0000	14.7200	15.0000	+17.647%	3	228	+11.333%
2025-07-11	14.8200	14.8200	12.7500	12.7500	-10.839%	2	227	+30.980%
2025-07-09	14.3000	14.3000	14.3000	14.3000	-6.840%	4	226	+16.783%
2025-07-07	15.3500	15.3500	15.3500	15.3500	-4.063%	1	224	+8.795%
2025-07-02	15.1200	16.0800	15.1200	16.0000	+9.966%	12	224	+4.375%
2025-07-01	14.5500	14.5500	14.5500	14.5500	-2.676%	1	254	+14.777%
2025-06-30	14.6400	15.0000	14.6400	14.9500	+8.255%	16	253	+11.706%
2025-06-27	14.0400	14.0400	13.8100	13.8100	+7.722%	6	269	+20.927%
2025-06-26	12.8200	12.8200	12.8200	12.8200	-4.967%	5	267	+30.265%
2025-06-24	13.1500	13.4900	13.1500	13.4900	+11.950%	7	262	+23.795%
2025-06-23	12.0500	12.0500	12.0500	12.0500	-3.213%	1	267	+38.589%
2025-06-18	12.4500	12.4500	12.4500	12.4500	-5.682%	3	271	+34.137%
2025-06-11	13.9000	13.9000	13.1000	13.2000	-8.651%	38	274	+26.515%
2025-06-09	14.4500	14.4500	14.4500	14.4500	+0.347%	1	262	+15.571%
2025-06-06	14.4000	14.4000	14.4000	14.4000	+6.984%	12	262	+15.972%
2025-06-05	14.0400	14.0400	13.4600	13.4600	-1.175%	10	256	+24.071%
2025-06-03	13.0000	13.8000	13.0000	13.6200	-1.661%	28	267	+22.614%
2025-05-29	13.2200	13.8500	13.2200	13.8500	+5.725%	2	252	+20.578%
2025-05-28	13.3600	13.3600	13.1000	13.1000	+1.946%	6	254	+27.481%
2025-05-27	12.6500	13.3800	12.6500	12.8500	+10.395%	11	250	+29.961%
2025-05-23	11.3000	11.6400	11.2200	11.6400	+1.837%	16	245	+43.471%
2025-05-22	11.1000	11.4300	11.1000	11.4300	+15.222%	12	245	+46.107%
2025-05-21	10.3000	10.3000	9.9000	9.9200	-6.149%	9	247	+68.347%
2025-05-20	10.8000	10.8000	10.5700	10.5700	-3.028%	3	238	+57.994%
2025-05-19	10.9000	10.9000	10.9000	10.9000	+2.156%	1	237	+53.211%
2025-05-16	10.6900	10.6900	10.6700	10.6700	+2.893%	22	236	+56.514%
2025-05-15	10.4500	10.6200	10.3700	10.3700	-9.826%	7	229	+61.041%
2025-05-14	11.5000	11.5000	11.5000	11.5000	+2.862%	1	224	+45.217%
2025-05-13	10.7000	11.1800	10.5400	11.1800	+22.453%	10	224	+49.374%
2025-05-12	9.2000	9.2400	8.8500	9.1300	+23.378%	21	224	+82.913%
2025-05-08	7.4000	7.4900	7.4000	7.4000	+15.625%	4	223	+125.676%
2025-05-06	5.9500	6.4000	5.9500	6.4000	+5.611%	15	225	+160.938%
2025-05-05	5.9500	6.0600	5.9000	6.0600	+6.316%	8	236	+175.578%
2025-05-02	5.1200	6.0000	5.1200	5.7000	-50.692%	36	234	+192.982%
2025-05-01	11.5600	11.5600	11.5600	11.5600	+8.037%	1	219	+44.464%
2025-04-24	10.7000	10.7000	10.7000	10.7000	+7.000%	2	219	+56.075%
2025-04-23	10.4000	10.4000	10.0000	10.0000	+4.493%	8	219	+67.000%
2025-04-22	9.7200	9.7200	9.5700	9.5700	+6.808%	2	217	+74.504%
2025-04-21	8.8700	8.9600	8.8700	8.9600	-13.010%	2	217	+86.384%
2025-04-16	10.3000	10.3000	10.3000	10.3000	+0.980%	1	217	+62.136%
2025-04-10	10.2000	10.2000	10.2000	10.2000	-7.273%	2	217	+63.725%
2025-04-09	8.1300	11.0000	7.8000	11.0000	+44.737%	6	217	+51.818%
2025-04-08	9.0100	9.0100	7.6000	7.6000	-7.317%	13	217	+119.737%
2025-04-04	8.8000	8.8000	8.2000	8.2000	-16.920%	48	226	+103.659%
2025-04-03	10.0000	10.0500	9.8600	9.8700	-14.619%	15	219	+69.200%
2025-04-02	10.6500	11.9000	10.6500	11.5600	+19.175%	18	209	+44.464%
2025-03-31	8.8500	9.7600	8.8500	9.7000	-17.587%	16	207	+72.165%
2025-03-26	11.7700	11.7700	11.7700	11.7700	-10.494%	1	206	+41.886%
2025-03-24	13.1500	13.1500	13.1500	13.1500	+1.154%	6	206	+26.996%
2025-03-20	13.0000	13.0000	13.0000	13.0000	+2.282%	1	206	+28.462%
2025-03-18	12.8500	12.8500	12.7100	12.7100	+10.234%	5	207	+31.393%
2025-03-14	11.5300	11.5300	11.5300	11.5300	+15.879%	2	206	+44.840%
2025-03-13	9.9500	9.9500	9.9500	9.9500	-13.478%	62	250	+67.839%
2025-03-12	11.5000	11.5000	11.5000	11.5000	+5.023%	1	250	+45.217%
2025-03-11	10.9000	11.1000	10.1700	10.9500	+6.311%	11	249	+52.511%
2025-03-10	11.9100	11.9100	10.1800	10.3000	-18.059%	157	251	+62.136%
2025-03-07	12.0000	12.5700	12.0000	12.5700	-7.164%	4	197	+32.856%
2025-03-06	13.3000	13.5400	13.3000	13.5400	-0.660%	6	194	+23.338%
2025-03-05	13.6300	13.6300	13.6300	13.6300	+1.716%	3	194	+22.524%
2025-03-04	12.6500	13.4000	12.1500	13.4000	-17.993%	90	191	+24.627%
2025-03-03	16.3200	16.3400	16.3200	16.3400	+5.419%	3	208	+2.203%
2025-02-28	15.5000	15.5000	15.5000	15.5000	+0.129%	6	207	+7.742%
2025-02-27	16.2500	16.2500	15.4800	15.4800	+2.926%	9	210	+7.881%
2025-02-26	15.5100	15.5100	15.0400	15.0400	+3.724%	11	210	+11.037%
2025-02-25	14.3500	14.9600	14.2000	14.5000	-7.407%	81	214	+15.172%
2025-02-24	16.8000	16.8000	15.6600	15.6600	-9.793%	8	157	+6.641%
2025-02-21	22.2000	22.2000	17.0500	17.3600	-39.088%	448	156	-3.802%
2025-02-19	28.5000	28.5000	28.5000	28.5000	-0.070%	1	123	-41.404%
2025-02-18	28.9500	28.9500	28.5000	28.5200	+2.296%	4	123	-41.445%
2025-02-13	27.8800	27.8800	27.8800	27.8800	+2.125%	1	121	-40.100%
2025-02-12	27.3000	27.3000	27.3000	27.3000	-5.208%	1	121	-38.828%
2025-02-11	28.8000	28.8000	28.8000	28.8000	-3.936%	20	121	-42.014%
2025-02-07	29.9800	29.9800	29.9800	29.9800	-14.245%	2	101	-44.296%
2025-01-31	35.7500	35.7500	34.8500	34.9600	+3.986%	6	100	-52.231%
2025-01-29	33.6200	33.6200	33.6200	33.6200	0.000%	3	100	-50.327%

.dark-mode .RtrTHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtrTHM{ 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