Dark

XYZ20270115C80
XYZ Jan 15 2027 80.00 Call (XYZ270115C00080000)
option OPRA

EOD

Oct 1, 2026

5.20+2.970%(+0.15)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.2000	4.9500	5.2000	+2.970%	28	2,373	0.000%
2026-09-30	5.3000	5.3000	5.0500	5.0500	+6.316%	6	2,351	+2.970%
2026-09-29	4.7000	4.7500	4.7000	4.7500	-3.846%	21	2,350	+9.474%
2026-09-28	5.2700	5.2700	4.7500	4.9400	-22.813%	48	2,350	+5.263%
2026-09-25	5.9600	6.6500	5.9600	6.4000	+2.400%	8	2,324	-18.750%
2026-09-24	5.5300	6.3500	5.5300	6.2500	+14.679%	370	2,323	-16.800%
2026-09-23	6.2500	6.4000	5.3000	5.4500	-23.669%	23	2,040	-4.587%
2026-09-22	7.3500	7.3500	6.8800	7.1400	-2.192%	25	2,030	-27.171%
2026-09-21	6.8500	7.4000	6.8500	7.3000	+9.774%	13	2,034	-28.767%
2026-09-18	6.7500	6.7700	6.5300	6.6500	-1.481%	10	2,029	-21.805%
2026-09-17	7.0200	7.1000	6.7500	6.7500	-3.295%	33	2,029	-22.963%
2026-09-16	7.8000	7.8000	6.6500	6.9800	-19.119%	288	2,031	-25.501%
2026-09-14	8.6300	8.6300	8.6300	8.6300	+1.291%	20	1,756	-39.745%
2026-09-10	8.8600	8.8600	8.5200	8.5200	-7.892%	3	1,776	-38.967%
2026-09-09	8.6500	9.2500	8.3500	9.2500	-1.386%	3	1,776	-43.784%
2026-09-08	10.6000	10.6000	9.2500	9.3800	-16.250%	12	1,774	-44.563%
2026-09-04	11.0800	11.3000	11.0800	11.2000	+2.564%	5	1,773	-53.571%
2026-09-02	9.6000	10.9200	9.6000	10.9200	+37.358%	23	1,773	-52.381%
2026-09-01	8.9000	8.9500	7.9500	7.9500	-22.439%	8	1,781	-34.591%
2026-08-31	10.8000	10.8000	10.2500	10.2500	-10.088%	4	1,781	-49.268%
2026-08-28	12.4000	12.4000	11.2000	11.4000	-15.867%	3	1,781	-54.386%
2026-08-27	11.4800	13.5500	11.4800	13.5500	+17.316%	3	1,781	-61.624%
2026-08-26	11.5500	11.5500	11.5500	11.5500	+8.349%	7	1,783	-54.978%
2026-08-25	10.6600	10.6600	10.6600	10.6600	+1.331%	10	1,783	-51.220%
2026-08-24	11.7000	11.7000	10.4500	10.5200	+2.634%	13	1,793	-50.570%
2026-08-21	10.5000	10.5000	9.9500	10.2500	+10.691%	10	1,792	-49.268%
2026-08-20	9.7500	9.7500	9.2600	9.2600	-6.935%	4	1,795	-43.844%
2026-08-19	9.8500	9.9500	9.8500	9.9500	+8.506%	4	1,795	-47.739%
2026-08-18	9.2000	9.7000	9.1700	9.1700	-0.326%	23	1,796	-43.293%
2026-08-17	9.9000	9.9000	9.2000	9.2000	-16.440%	4	1,813	-43.478%
2026-08-14	11.2500	11.2500	11.0100	11.0100	-6.298%	7	1,812	-52.770%
2026-08-13	9.1000	11.7500	9.1000	11.7500	+39.053%	16	1,816	-55.745%
2026-08-12	8.4500	8.4500	7.9500	8.4500	-6.111%	4	1,811	-38.462%
2026-08-11	9.1000	9.1000	8.7700	9.0000	-5.263%	28	1,812	-42.222%
2026-08-10	9.6500	9.6500	9.5000	9.5000	0.000%	114	1,812	-45.263%
2026-08-07	9.4000	9.9000	9.4000	9.5000	-1.554%	6	1,891	-45.263%
2026-08-06	12.4600	12.4600	9.3000	9.6500	-30.325%	17	1,892	-46.114%
2026-08-05	14.8500	14.8500	13.8000	13.8500	-1.773%	8	1,899	-62.455%
2026-08-04	12.8500	14.1000	12.8500	14.1000	+14.634%	9	1,902	-63.121%
2026-07-31	12.0000	12.3000	12.0000	12.3000	-0.806%	3	1,902	-57.724%
2026-07-30	12.5400	12.5400	12.4000	12.4000	-7.116%	11	1,904	-58.065%
2026-07-29	13.2500	13.3500	13.2500	13.3500	+0.150%	2	1,904	-61.049%
2026-07-28	13.2600	13.3300	13.2600	13.3300	+16.419%	2	1,904	-60.990%
2026-07-27	11.7700	11.7700	11.1200	11.4500	+7.512%	19	1,904	-54.585%
2026-07-24	9.8500	10.6500	9.8500	10.6500	+4.926%	4	1,904	-51.174%
2026-07-23	10.0000	10.1500	10.0000	10.1500	-2.216%	7	1,903	-48.768%
2026-07-22	10.5500	10.5500	10.3800	10.3800	-13.500%	3	1,896	-49.904%
2026-07-21	12.4500	12.4500	12.0000	12.0000	+1.095%	10	1,896	-56.667%
2026-07-20	11.0000	12.2500	11.0000	11.8700	-2.305%	44	1,898	-56.192%
2026-07-17	11.6900	12.1500	11.6900	12.1500	-5.078%	44	1,919	-57.202%
2026-07-16	13.0000	13.2300	12.8000	12.8000	-3.759%	7	1,938	-59.375%
2026-07-15	13.2400	14.5500	11.2000	13.3000	+7.780%	24	1,938	-60.902%
2026-07-14	12.0500	12.5000	11.7700	12.3400	+13.004%	9	1,942	-57.861%
2026-07-13	10.6500	11.1000	10.6500	10.9200	+3.605%	35	1,942	-52.381%
2026-07-08	10.0500	10.5400	10.0500	10.5400	-6.643%	5	1,941	-50.664%
2026-07-07	12.4500	12.4500	11.2900	11.2900	-0.529%	82	1,942	-53.942%
2026-07-02	12.1000	12.9600	11.3500	11.3500	+8.095%	17	1,927	-54.185%
2026-06-30	10.3500	10.5000	10.3500	10.5000	-12.207%	5	1,927	-50.476%
2026-06-29	11.6500	11.9600	11.6000	11.9600	+7.073%	3	1,927	-56.522%
2026-06-26	10.5000	11.2000	10.5000	11.1700	+18.201%	11	1,927	-53.447%
2026-06-25	9.9100	10.4000	9.4500	9.4500	-13.063%	9	1,927	-44.974%
2026-06-24	9.8000	11.5000	9.8000	10.8700	+30.180%	28	1,923	-52.162%
2026-06-23	8.8500	8.8600	8.3500	8.3500	-7.735%	11	1,922	-37.725%
2026-06-22	9.6400	9.6400	9.0500	9.0500	-9.137%	10	1,920	-42.541%
2026-06-18	10.0100	10.0100	9.9600	9.9600	-5.592%	2	1,918	-47.791%
2026-06-17	10.1000	10.5500	9.9000	10.5500	+1.932%	170	1,918	-50.711%
2026-06-16	10.7000	10.7000	10.3000	10.3500	+3.500%	56	1,918	-49.758%
2026-06-15	10.0500	10.2500	10.0000	10.0000	+27.065%	14	1,922	-48.000%
2026-06-12	7.7500	7.8700	7.5200	7.8700	+14.058%	4	1,922	-33.926%
2026-06-11	6.9000	6.9000	6.9000	6.9000	-4.167%	2	1,922	-24.638%
2026-06-10	7.2700	7.3200	7.2000	7.2000	-14.286%	9	1,921	-27.778%
2026-06-08	8.0000	8.4000	8.0000	8.4000	+14.598%	3	1,913	-38.095%
2026-06-05	7.8500	7.8500	7.3300	7.3300	-17.640%	6	1,913	-29.059%
2026-06-04	9.3000	9.3000	8.9000	8.9000	+12.658%	19	1,919	-41.573%
2026-06-03	9.4000	9.4000	7.9000	7.9000	-19.388%	11	1,906	-34.177%
2026-06-02	10.3600	10.5600	9.8000	9.8000	-13.732%	12	1,899	-46.939%
2026-06-01	11.5000	11.7300	11.3600	11.3600	+1.610%	5	1,904	-54.225%
2026-05-29	10.7500	11.2000	10.7500	11.1800	+8.019%	16	1,903	-53.488%
2026-05-28	8.9500	10.4000	8.9500	10.3500	+17.614%	145	1,910	-49.758%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+13.256%	5	1,973	-40.909%
2026-05-26	7.5500	7.8500	7.3000	7.7700	+10.213%	21	1,973	-33.076%
2026-05-22	7.5000	7.5000	7.0500	7.0500	-9.149%	12	1,961	-26.241%
2026-05-21	7.7500	7.8000	7.7500	7.7600	-15.652%	8	1,955	-32.990%
2026-05-20	7.3000	9.2000	7.3000	9.2000	+7.602%	9	1,955	-43.478%
2026-05-19	8.5000	8.5500	8.4500	8.5500	+3.012%	17	1,956	-39.181%
2026-05-18	8.3000	8.3000	8.3000	8.3000	-2.924%	3	1,956	-37.349%
2026-05-15	8.8400	8.8400	8.5500	8.5500	-4.576%	3	1,956	-39.181%
2026-05-14	8.8000	9.0500	8.8000	8.9600	+4.307%	4	1,947	-41.964%
2026-05-13	7.6500	8.5900	7.6500	8.5900	-9.293%	103	1,949	-39.464%
2026-05-12	9.4500	9.4700	9.4500	9.4700	-6.700%	2	1,949	-45.090%
2026-05-11	10.6700	10.6700	10.1500	10.1500	-15.417%	28	1,949	-48.768%
2026-05-08	12.0000	12.2500	10.7000	12.0000	+28.342%	44	2,029	-56.667%
2026-05-07	9.2500	9.4800	9.2500	9.3500	-1.579%	23	2,052	-44.385%
2026-05-06	9.5900	9.6000	9.1800	9.5000	-6.219%	14	2,029	-45.263%
2026-05-04	10.3200	10.3200	10.1300	10.1300	-1.267%	2	2,027	-48.667%
2026-05-01	10.3200	10.5000	10.2600	10.2600	+7.098%	205	2,176	-49.318%
2026-04-30	9.5800	9.5800	9.5800	9.5800	+3.456%	2	2,176	-45.720%
2026-04-29	8.9000	9.2600	8.9000	9.2600	-4.041%	14	2,176	-43.844%
2026-04-28	10.2000	10.2000	9.6500	9.6500	-3.596%	130	2,169	-46.114%
2026-04-24	9.7000	10.0500	9.7000	10.0100	+3.409%	86	2,100	-48.052%
2026-04-23	9.9500	10.0000	9.6800	9.6800	-9.023%	88	2,176	-46.281%
2026-04-22	10.7000	10.7000	10.6400	10.6400	+3.805%	2	2,093	-51.128%
2026-04-21	11.2000	12.0900	10.2500	10.2500	-9.292%	12	2,086	-49.268%
2026-04-20	10.5000	11.3000	10.4000	11.3000	+13.568%	21	2,086	-53.982%
2026-04-17	9.6000	10.2500	9.6000	9.9500	+13.844%	52	2,088	-47.739%
2026-04-16	8.5500	8.8000	8.5500	8.7400	+3.800%	13	2,079	-40.503%
2026-04-15	8.0000	8.4500	8.0000	8.4200	+12.267%	5	2,080	-38.242%
2026-04-14	7.3500	7.7100	7.3200	7.5000	+8.696%	15	2,077	-30.667%
2026-04-13	5.9500	6.9000	5.9500	6.9000	+20.000%	4	2,077	-24.638%
2026-04-10	5.8700	5.8700	5.7500	5.7500	+5.893%	16	2,079	-9.565%
2026-04-09	5.4500	5.4500	5.4300	5.4300	-21.758%	3	2,075	-4.236%
2026-04-08	7.2000	7.2000	6.9400	6.9400	+26.182%	23	2,074	-25.072%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-5.172%	2	2,055	-5.455%
2026-04-06	5.8000	5.8000	5.8000	5.8000	+13.503%	1	2,053	-10.345%
2026-04-02	5.1100	5.1100	5.1100	5.1100	-20.775%	4	2,053	+1.761%
2026-04-01	6.0000	6.4500	6.0000	6.4500	+19.224%	10	2,053	-19.380%
2026-03-31	5.3000	5.4100	5.3000	5.4100	+15.106%	2	2,058	-3.882%
2026-03-30	4.9500	5.1700	4.7000	4.7000	-2.083%	15	2,060	+10.638%
2026-03-27	5.1500	5.1500	4.8000	4.8000	-17.098%	7	2,061	+8.333%
2026-03-26	5.7200	5.7900	5.7200	5.7900	-2.361%	7	2,063	-10.190%
2026-03-25	5.9800	5.9800	5.9300	5.9300	-8.062%	3	2,067	-12.310%
2026-03-23	6.4500	6.4500	6.4500	6.4500	+15.591%	14	2,068	-19.380%
2026-03-19	5.3000	5.5800	5.3000	5.5800	-1.239%	4	2,058	-6.810%
2026-03-18	5.7200	5.7200	5.6500	5.6500	-5.833%	5	2,060	-7.965%
2026-03-17	6.1500	6.1500	6.0000	6.0000	+1.695%	2	2,061	-13.333%
2026-03-16	6.1300	6.1300	5.8500	5.9000	-5.297%	25	2,062	-11.864%
2026-03-13	6.2300	6.2300	6.2300	6.2300	-5.175%	1	2,046	-16.533%
2026-03-12	6.5700	6.5700	6.5700	6.5700	-11.216%	5	2,046	-20.852%
2026-03-11	8.5200	8.5200	7.4000	7.4000	-12.426%	14	2,044	-29.730%
2026-03-10	8.4500	8.4500	8.4500	8.4500	+3.049%	2	2,032	-38.462%
2026-03-09	8.0500	8.2000	7.9400	8.2000	-6.286%	7	2,034	-36.585%
2026-03-06	9.0000	9.0000	8.4500	8.7500	-2.125%	40	2,045	-40.571%
2026-03-05	8.5000	8.9400	7.9500	8.9400	+27.897%	32	2,015	-41.834%
2026-03-03	7.5000	7.5000	6.6300	6.9900	-6.800%	7	1,996	-25.608%
2026-03-02	6.4700	7.5000	6.0000	7.5000	+0.671%	9	1,998	-30.667%
2026-02-27	6.2000	8.7000	6.2000	7.4500	+76.123%	277	1,998	-30.201%
2026-02-26	4.0000	4.2600	4.0000	4.2300	+13.405%	44	1,954	+22.931%
2026-02-25	3.7000	3.7300	3.7000	3.7300	+3.611%	6	1,943	+39.410%
2026-02-24	3.3700	3.6000	3.3700	3.6000	0.000%	7	1,943	+44.444%
2026-02-23	3.6200	3.6500	3.6000	3.6000	-13.253%	12	1,940	+44.444%
2026-02-20	4.1500	4.1500	4.1000	4.1500	+5.063%	31	1,928	+25.301%
2026-02-19	4.2000	4.2000	3.9000	3.9500	-5.952%	27	1,897	+31.646%
2026-02-18	4.5000	4.5000	4.2000	4.2000	+9.091%	6	1,888	+23.810%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+8.451%	1	1,887	+35.065%
2026-02-13	3.7000	3.7000	3.5500	3.5500	+5.655%	9	1,887	+46.479%
2026-02-12	3.5000	3.6000	3.2200	3.3600	-25.333%	128	1,887	+54.762%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-18.919%	4	1,851	+15.556%
2026-02-10	5.4700	5.6000	5.4700	5.5500	+7.350%	6	1,851	-6.306%
2026-02-09	5.1700	5.1700	5.1700	5.1700	+8.842%	2	1,851	+0.580%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,851	+9.474%
2026-02-05	5.0500	5.2000	4.4000	4.4000	-12.000%	349	1,850	+18.182%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,862	+4.000%
2026-02-03	5.0000	5.5000	5.0000	5.2500	-19.847%	13	1,861	-0.952%
2026-02-02	6.3000	6.5500	6.3000	6.5500	+0.769%	23	1,861	-20.611%
2026-01-30	6.5000	6.8000	6.5000	6.5000	-22.156%	21	1,883	-20.000%
2026-01-28	8.3000	8.3500	8.0000	8.3500	+4.375%	4	1,894	-37.725%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-15.789%	2	1,894	-35.000%
2026-01-23	8.8200	9.5000	8.8200	9.5000	+11.765%	3	1,892	-45.263%
2026-01-22	8.2500	8.5000	8.2500	8.5000	+3.406%	21	1,893	-38.824%
2026-01-21	8.2000	8.2200	7.7500	8.2200	+9.600%	13	1,893	-36.740%
2026-01-20	7.6700	7.9500	7.5000	7.5000	-13.295%	4	1,904	-30.667%
2026-01-16	9.0000	9.0000	8.6500	8.6500	+2.976%	6	1,898	-39.884%
2026-01-15	8.3500	8.4000	8.3500	8.4000	-3.448%	17	1,898	-38.095%
2026-01-14	9.0000	9.0000	8.6900	8.7000	-9.375%	7	1,912	-40.230%
2026-01-13	9.9500	9.9500	9.4200	9.6000	-12.727%	195	1,913	-45.833%
2026-01-12	10.5000	11.5500	10.5000	11.0000	+5.263%	7	1,728	-52.727%
2026-01-09	10.4500	10.4500	10.4500	10.4500	-9.524%	1	1,726	-50.239%
2026-01-08	11.6000	11.6000	11.5500	11.5500	-3.750%	8	1,726	-54.978%
2026-01-07	11.5000	12.0000	11.0000	12.0000	+13.422%	44	1,727	-56.667%
2026-01-06	10.5800	10.5800	10.5800	10.5800	+4.752%	3	1,763	-50.851%
2026-01-05	9.2500	10.4000	9.2500	10.1000	+17.442%	130	1,807	-48.515%
2026-01-02	8.0000	8.6000	8.0000	8.6000	-3.371%	4	1,807	-39.535%
2025-12-31	8.9000	8.9000	8.7000	8.9000	-0.224%	14	1,805	-41.573%
2025-12-30	8.9500	8.9500	8.8500	8.9200	-0.889%	3	1,805	-41.704%
2025-12-26	9.0000	9.0000	9.0000	9.0000	+4.046%	1	1,803	-42.222%
2025-12-24	8.6500	8.6500	8.6500	8.6500	+1.765%	1	1,803	-39.884%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-6.593%	1	1,803	-38.824%
2025-12-22	9.0000	9.1000	9.0000	9.1000	+22.973%	3	1,802	-42.857%
2025-12-19	7.4000	7.4000	7.4000	7.4000	-20.000%	4	1,800	-29.730%
2025-12-17	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,800	-43.784%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+0.671%	1	1,800	-42.222%
2025-12-15	9.0900	9.0900	8.9400	8.9400	-1.215%	5	1,800	-41.834%
2025-12-12	8.5400	9.0500	8.4000	9.0500	+4.867%	19	1,799	-42.541%
2025-12-11	8.6500	8.6500	8.6300	8.6300	+8.965%	2	1,810	-39.745%
2025-12-09	8.1000	8.1000	7.9200	7.9200	+3.665%	33	1,812	-34.343%
2025-12-08	7.6400	7.6400	7.6400	7.6400	-15.580%	1	1,782	-31.937%
2025-12-05	7.8600	9.0500	7.8500	9.0500	+21.477%	11	1,783	-42.541%
2025-12-04	7.8000	7.8000	7.4500	7.4500	-8.251%	2	1,793	-30.201%
2025-12-03	8.2000	8.2000	8.1000	8.1200	+1.500%	14	1,794	-35.961%
2025-12-02	9.3100	9.3100	8.0000	8.0000	-19.192%	4	1,783	-35.000%
2025-11-26	9.9400	9.9400	9.6900	9.9000	+13.143%	36	1,768	-47.475%
2025-11-25	8.6300	8.7500	8.6300	8.7500	+6.707%	2	1,768	-40.571%
2025-11-24	8.3500	8.5000	8.2000	8.2000	-5.747%	15	1,768	-36.585%
2025-11-21	7.9300	8.7000	7.9300	8.7000	-8.709%	5	1,782	-40.230%
2025-11-20	10.3100	10.3700	9.5300	9.5300	+0.316%	30	1,785	-45.435%
2025-11-19	8.0300	9.8000	6.9300	9.5000	+37.681%	68	1,783	-45.263%
2025-11-18	7.2000	7.2500	6.9000	6.9000	-8.609%	14	1,807	-24.638%
2025-11-17	7.8000	7.8000	7.5000	7.5500	-5.625%	42	1,798	-31.126%
2025-11-14	8.0000	8.3500	7.9900	8.0000	-7.193%	18	1,759	-35.000%
2025-11-13	9.8700	9.8700	8.5000	8.6200	-13.367%	23	1,751	-39.675%
2025-11-12	10.1500	10.1500	9.9500	9.9500	-2.451%	11	1,735	-47.739%
2025-11-11	10.4800	10.5200	10.2000	10.2000	-3.042%	41	1,726	-49.020%
2025-11-10	10.7900	10.7900	10.1000	10.5200	+4.158%	71	1,708	-50.570%
2025-11-07	9.0000	10.1000	9.0000	10.1000	-27.338%	22	1,722	-48.515%
2025-11-06	15.8500	15.8500	13.9000	13.9000	-7.333%	9	1,715	-62.590%
2025-11-05	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,717	-65.333%
2025-11-04	14.5000	15.2000	14.5000	14.5000	-9.375%	22	1,718	-64.138%
2025-11-03	15.6000	16.0000	15.6000	16.0000	+0.188%	15	1,706	-67.500%
2025-10-31	16.2000	16.3500	15.9700	15.9700	+5.762%	13	1,706	-67.439%
2025-10-30	15.7500	15.7500	14.9500	15.1000	-5.329%	14	1,696	-65.563%
2025-10-29	16.8500	17.4000	15.9500	15.9500	-14.247%	12	1,691	-67.398%
2025-10-28	19.6600	19.6600	17.8500	18.6000	-1.483%	26	1,681	-72.043%
2025-10-27	19.1500	19.1500	18.5300	18.8800	+3.452%	16	1,679	-72.458%
2025-10-24	17.6000	18.2500	17.6000	18.2500	+1.220%	3	1,679	-71.507%
2025-10-23	17.1000	18.1000	17.1000	18.0300	+9.538%	10	1,680	-71.159%
2025-10-22	16.6000	16.7000	15.9500	16.4600	-6.742%	4	1,681	-68.408%
2025-10-21	16.6300	17.9500	16.6300	17.6500	+6.840%	16	1,679	-70.538%
2025-10-20	16.6000	16.8000	16.4000	16.5200	-0.181%	12	1,678	-68.523%
2025-10-15	17.0000	17.1000	16.3000	16.5500	-0.898%	7	1,672	-68.580%
2025-10-14	14.3000	16.7000	14.3000	16.7000	+4.702%	17	1,665	-68.862%
2025-10-13	15.9600	17.4000	15.9000	15.9500	+0.314%	25	1,663	-67.398%
2025-10-10	19.4500	19.4500	15.7500	15.9000	-18.462%	36	1,659	-67.296%
2025-10-09	19.7000	19.7000	18.8900	19.5000	-1.266%	10	1,644	-73.333%
2025-10-08	19.3500	19.9500	18.2500	19.7500	+7.983%	35	1,642	-73.671%
2025-10-07	17.9500	18.7000	17.7000	18.2900	+6.461%	38	1,660	-71.569%
2025-10-06	16.8700	17.7500	16.5000	17.1800	+1.777%	108	1,660	-69.732%
2025-10-03	16.6400	17.3000	16.4400	16.8800	+6.498%	62	1,703	-69.194%
2025-10-02	14.7700	15.8500	14.7700	15.8500	+10.069%	14	1,705	-67.192%
2025-10-01	14.2500	14.4000	14.2500	14.4000	+4.197%	16	1,704	-63.889%
2025-09-30	14.4500	14.4500	13.6500	13.8200	-12.254%	9	1,690	-62.373%
2025-09-29	15.2500	15.9000	15.2500	15.7500	+8.921%	6	1,686	-66.984%
2025-09-26	13.9000	14.6500	13.8000	14.4600	-2.033%	5	1,687	-64.039%
2025-09-25	15.5000	15.5000	14.3800	14.7600	-12.920%	416	1,687	-64.770%
2025-09-24	16.9500	16.9500	16.9500	16.9500	-1.166%	1	1,535	-69.322%
2025-09-23	17.1500	17.1500	17.1500	17.1500	+3.313%	1	1,535	-69.679%
2025-09-22	15.6600	16.7000	15.6600	16.6000	-2.924%	12	1,535	-68.675%
2025-09-18	16.8600	17.2400	16.8100	17.1000	+3.951%	13	1,539	-69.591%
2025-09-17	15.9000	16.4500	15.9000	16.4500	+4.777%	11	1,536	-68.389%
2025-09-16	15.7000	15.7000	15.7000	15.7000	+4.876%	1	1,527	-66.879%
2025-09-15	14.6500	14.9700	14.6300	14.9700	+8.478%	398	1,532	-65.264%
2025-09-12	14.6000	14.6000	13.8000	13.8000	-6.441%	11	1,327	-62.319%
2025-09-11	14.7500	14.7500	14.5000	14.7500	+5.508%	3	1,324	-64.746%
2025-09-10	14.9500	14.9500	13.9700	13.9800	-9.221%	23	1,323	-62.804%
2025-09-09	15.3500	15.4000	15.3500	15.4000	-0.324%	2	1,320	-66.234%
2025-09-08	15.4000	15.5000	15.3500	15.4500	+6.625%	5	1,320	-66.343%
2025-09-05	16.0400	16.0400	14.4900	14.4900	-5.603%	19	1,316	-64.113%
2025-09-04	15.3500	15.3500	15.3500	15.3500	-1.917%	5	1,305	-66.124%
2025-09-03	16.0000	16.0000	15.6500	15.6500	-0.318%	3	1,305	-66.773%
2025-09-02	15.9500	15.9500	15.7000	15.7000	-14.208%	3	1,302	-66.879%
2025-08-29	19.9500	20.0000	18.3000	18.3000	-2.660%	27	1,289	-71.585%
2025-08-28	18.8000	19.5000	18.7500	18.8000	+2.732%	19	1,289	-72.340%
2025-08-27	18.3000	18.3000	18.3000	18.3000	+2.809%	1	1,299	-71.585%
2025-08-26	17.4500	18.0500	17.2500	17.8000	-5.820%	67	1,299	-70.787%
2025-08-25	18.0000	18.9000	18.0000	18.9000	+4.190%	10	1,292	-72.487%
2025-08-22	16.7500	18.1400	16.7000	18.1400	+24.674%	63	1,294	-71.334%
2025-08-21	14.3000	14.5500	14.3000	14.5500	-1.888%	2	1,248	-64.261%
2025-08-20	14.6000	14.8300	14.5200	14.8300	-3.576%	7	1,247	-64.936%
2025-08-19	16.0000	16.0000	15.3800	15.3800	-6.334%	49	1,241	-66.190%
2025-08-18	16.5500	16.5500	16.4200	16.4200	+5.595%	45	1,239	-68.331%
2025-08-15	16.1000	16.5000	15.5500	15.5500	-4.012%	4	1,204	-66.559%
2025-08-14	15.4000	16.2000	15.4000	16.2000	0.000%	401	1,204	-67.901%
2025-08-13	16.1000	16.8000	16.1000	16.2000	+9.459%	5	1,087	-67.901%
2025-08-12	14.4500	15.6500	14.4500	14.8000	+2.778%	8	1,086	-64.865%
2025-08-11	14.7000	14.7000	13.9600	14.4000	-0.690%	18	1,085	-63.889%
2025-08-08	20.4800	20.5200	14.5000	14.5000	-16.667%	23	1,076	-64.138%
2025-08-07	17.4900	17.5000	17.1500	17.4000	+0.870%	6	1,074	-70.115%
2025-08-06	17.0500	17.2500	17.0500	17.2500	+4.545%	11	1,076	-69.855%
2025-08-05	16.5000	16.5000	16.5000	16.5000	-3.790%	1	1,075	-68.485%
2025-08-04	16.8500	17.1500	16.8500	17.1500	+8.544%	6	1,076	-69.679%
2025-08-01	16.4900	16.5500	15.5000	15.8000	-11.236%	69	1,075	-67.089%
2025-07-31	18.1000	18.2000	17.8000	17.8000	-0.392%	7	1,067	-70.787%
2025-07-30	17.8700	17.8700	17.8700	17.8700	-2.403%	1	1,066	-70.901%
2025-07-29	19.6500	19.6500	17.7500	18.3100	-8.905%	54	1,065	-71.600%
2025-07-28	20.0000	20.9700	20.0000	20.1000	-0.248%	23	1,067	-74.129%
2025-07-25	19.7800	21.0000	19.7700	20.1500	+1.819%	72	1,059	-74.194%
2025-07-24	19.7000	19.8000	19.7000	19.7900	+0.457%	8	1,047	-73.724%
2025-07-23	19.3500	19.9000	19.3500	19.7000	+1.026%	10	1,046	-73.604%
2025-07-22	19.6400	20.6000	19.5000	19.5000	+2.094%	11	1,039	-73.333%
2025-07-21	18.7800	19.8000	18.5000	19.1000	+26.073%	172	1,036	-72.775%
2025-07-18	14.6000	15.1500	14.6000	15.1500	+4.917%	6	1,053	-65.677%
2025-07-17	14.4500	14.4500	14.1500	14.4400	+10.651%	34	1,051	-63.989%
2025-07-16	12.8000	13.0500	12.8000	13.0500	+11.538%	2	1,038	-60.153%
2025-07-15	11.7000	11.7000	11.7000	11.7000	-10.000%	10	1,037	-55.556%
2025-07-14	13.4200	13.4200	13.0000	13.0000	+16.592%	35	1,027	-60.000%
2025-07-11	13.4000	13.4000	11.0000	11.1500	-16.479%	4	1,024	-53.363%
2025-07-10	13.3500	13.3500	13.3500	13.3500	+3.488%	1	1,024	-61.049%
2025-07-08	13.3500	13.3500	12.9000	12.9000	-4.444%	3	1,024	-59.690%
2025-07-03	13.5000	13.5000	13.5000	13.5000	-0.369%	1	1,022	-61.481%
2025-07-02	13.7500	13.7500	13.5500	13.5500	+5.447%	5	1,022	-61.624%
2025-07-01	13.3700	13.3700	12.8500	12.8500	-0.772%	17	1,062	-59.533%
2025-06-30	13.7400	13.7400	12.9500	12.9500	+7.917%	24	1,057	-59.846%
2025-06-27	12.0000	12.0000	12.0000	12.0000	+3.181%	1	1,049	-56.667%
2025-06-24	11.6300	11.6300	11.6300	11.6300	+11.292%	1	1,048	-55.288%
2025-06-23	10.6500	10.6500	10.4500	10.4500	-7.930%	2	1,049	-50.239%
2025-06-18	11.3500	11.3500	11.3500	11.3500	-4.381%	3	1,052	-54.185%
2025-06-16	11.8700	11.8700	11.8700	11.8700	+14.244%	1	1,052	-56.192%
2025-06-13	11.0000	11.0000	10.3900	10.3900	-21.526%	8	1,051	-49.952%
2025-06-09	12.7000	13.2400	12.7000	13.2400	+5.079%	2	1,052	-60.725%
2025-06-06	12.6000	12.6000	12.6000	12.6000	+7.692%	4	1,052	-58.730%
2025-06-04	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,052	-55.556%
2025-06-03	11.9200	12.0800	11.9200	12.0000	+6.383%	105	1,052	-56.667%
2025-05-30	11.2800	11.2800	11.2800	11.2800	-3.176%	2	1,156	-53.901%
2025-05-28	11.3500	11.6500	11.3500	11.6500	-2.019%	3	1,157	-55.365%
2025-05-27	11.5000	12.1000	11.5000	11.8900	+18.426%	12	1,156	-56.266%
2025-05-23	9.9100	10.0500	9.9100	10.0400	+2.974%	26	1,164	-48.207%
2025-05-22	9.8400	10.2500	9.7500	9.7500	+13.372%	10	1,164	-46.667%
2025-05-21	8.6000	8.6000	8.6000	8.6000	-1.938%	1	1,165	-39.535%
2025-05-20	9.5000	9.7000	8.7700	8.7700	-5.597%	9	1,165	-40.707%
2025-05-16	9.2900	9.2900	9.2900	9.2900	+3.222%	4	1,162	-44.026%
2025-05-15	9.2700	9.2700	9.0000	9.0000	-8.999%	6	1,164	-42.222%
2025-05-14	9.8500	10.0000	9.7000	9.8900	+3.128%	118	1,161	-47.422%
2025-05-13	8.2200	9.5900	8.2200	9.5900	+22.010%	11	1,067	-45.777%
2025-05-12	7.4100	8.1500	7.4100	7.8600	+23.391%	12	1,067	-33.842%
2025-05-09	6.5500	6.5500	6.3500	6.3700	+0.157%	42	1,073	-18.367%
2025-05-08	6.4000	6.4700	6.3500	6.3600	+13.571%	10	1,084	-18.239%
2025-05-06	5.1300	5.6000	5.1300	5.6000	+8.527%	16	1,092	-7.143%
2025-05-05	4.7500	5.2200	4.5800	5.1600	+2.381%	443	1,089	+0.775%
2025-05-02	4.3200	5.1000	4.2500	5.0400	-46.947%	1,218	1,315	+3.175%
2025-05-01	9.5000	9.5000	9.5000	9.5000	-9.524%	1	1,068	-45.263%
2025-04-29	10.4000	10.5000	10.3400	10.5000	+11.111%	6	1,068	-50.476%
2025-04-25	9.4500	9.4500	9.4500	9.4500	-1.563%	4	1,066	-44.974%
2025-04-24	9.6000	9.6000	9.6000	9.6000	+10.345%	1	1,066	-45.833%
2025-04-23	9.7500	9.7500	8.7000	8.7000	+4.192%	22	1,066	-40.230%
2025-04-22	8.3500	8.3500	8.3500	8.3500	+9.868%	1	1,084	-37.725%
2025-04-21	7.5200	7.6000	7.5200	7.6000	-7.990%	7	1,083	-31.579%
2025-04-17	8.1700	8.2600	8.1700	8.2600	-8.222%	4	1,084	-37.046%
2025-04-15	10.6500	10.6500	9.0000	9.0000	+3.448%	2	1,084	-42.222%
2025-04-14	9.2500	9.2600	8.7000	8.7000	+8.886%	149	1,084	-40.230%
2025-04-11	8.0500	8.0500	7.9900	7.9900	-11.713%	4	1,084	-34.919%
2025-04-10	8.5600	9.0500	8.0500	9.0500	-7.369%	209	1,084	-42.541%
2025-04-09	7.0000	10.7500	6.9400	9.7700	+44.741%	47	1,084	-46.776%
2025-04-08	7.5000	7.5000	6.7500	6.7500	-12.338%	2	1,041	-22.963%
2025-04-07	6.8300	8.5700	6.7000	7.7000	+1.987%	34	1,040	-32.468%
2025-04-04	7.1300	7.5500	7.1300	7.5500	-12.918%	88	1,038	-31.126%
2025-04-03	8.9000	8.9000	7.9000	8.6700	-13.300%	122	997	-40.023%
2025-04-02	10.0000	10.0000	10.0000	10.0000	+8.578%	1	1,012	-48.000%
2025-04-01	9.0000	9.2100	9.0000	9.2100	+9.643%	4	1,012	-43.540%
2025-03-31	7.7600	8.5900	7.7600	8.4000	-1.176%	482	1,008	-38.095%
2025-03-28	8.5300	8.5300	8.5000	8.5000	-10.338%	6	602	-38.824%
2025-03-27	9.7000	9.7000	9.4800	9.4800	-16.476%	12	599	-45.148%
2025-03-25	12.0000	12.0000	11.3500	11.3500	-6.584%	9	589	-54.185%
2025-03-24	12.4000	12.4000	12.1500	12.1500	+5.652%	8	595	-57.202%
2025-03-21	11.5000	11.5000	11.5000	11.5000	-6.504%	18	588	-54.783%
2025-03-20	12.3000	12.3000	12.3000	12.3000	0.000%	5	588	-57.724%
2025-03-19	12.1000	12.3000	12.0000	12.3000	+21.542%	15	593	-57.724%
2025-03-14	9.9800	10.8000	9.9800	10.1200	+9.642%	6	600	-48.617%
2025-03-13	8.3700	9.2300	8.3700	9.2300	-5.333%	6	602	-43.662%
2025-03-12	9.5900	9.7500	9.5900	9.7500	+7.143%	3	602	-46.667%
2025-03-11	9.4600	9.6500	9.1000	9.1000	-4.211%	57	601	-42.857%
2025-03-10	10.5000	10.5000	8.8600	9.5000	-17.031%	75	639	-45.263%
2025-03-07	12.1500	12.1500	11.4500	11.4500	+0.439%	4	657	-54.585%
2025-03-06	11.9000	11.9000	11.4000	11.4000	-5.000%	3	658	-54.386%
2025-03-05	12.0000	12.0000	11.6000	12.0000	+5.263%	328	658	-56.667%
2025-03-04	11.5000	11.9700	10.8900	11.4000	-11.491%	212	504	-54.386%
2025-03-03	14.3500	14.3500	12.8800	12.8800	-3.448%	8	482	-59.627%
2025-02-28	13.4200	13.4200	13.3200	13.3400	-6.320%	8	480	-61.019%
2025-02-27	14.2000	14.6200	14.2000	14.2400	+6.269%	10	481	-63.483%
2025-02-26	13.3000	14.0100	13.3000	13.4000	+5.512%	64	485	-61.194%
2025-02-25	13.2500	13.2500	12.7000	12.7000	-12.111%	17	458	-59.055%
2025-02-24	15.2000	15.5500	13.8000	14.4500	-7.490%	184	458	-64.014%
2025-02-21	20.7500	20.7500	15.4500	15.6200	-38.261%	100	283	-66.709%
2025-02-20	25.3200	25.3500	25.0000	25.3000	-4.528%	9	270	-79.447%
2025-02-19	26.2100	26.5000	26.2100	26.5000	+0.952%	4	265	-80.377%
2025-02-18	26.5500	26.6000	26.2100	26.2500	+4.540%	6	262	-80.190%
2025-02-14	27.0000	27.0000	25.1100	25.1100	-1.952%	24	258	-79.291%
2025-02-13	26.5300	27.3000	25.6100	25.6100	+1.026%	22	252	-79.695%
2025-02-12	24.4600	25.3500	24.4500	25.3500	-1.744%	21	252	-79.487%
2025-02-11	27.4100	27.4100	25.8000	25.8000	-8.543%	3	233	-79.845%
2025-02-10	28.2100	28.2100	28.2100	28.2100	-0.318%	3	231	-81.567%
2025-02-07	28.3000	28.3000	28.3000	28.3000	-1.222%	2	231	-81.625%

.dark-mode .VPgprZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPgprZ{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C80XYZ Jan 15 2027 80.00 Call (XYZ270115C00080000)option OPRA

XYZ20270115C80
XYZ Jan 15 2027 80.00 Call (XYZ270115C00080000)
option OPRA