Dark

XYZ20270115C85
XYZ Jan 15 2027 85.00 Call (XYZ270115C00085000)
option OPRA

EOD

Oct 1, 2026

3.30-8.333%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2400	3.3000	3.2000	3.3000	-8.333%	10	3,702	0.000%
2026-09-30	3.6000	3.6000	3.6000	3.6000	+6.195%	2	3,710	-8.333%
2026-09-28	3.7500	3.7500	3.3900	3.3900	-17.317%	58	3,708	-2.655%
2026-09-25	4.1000	4.1000	4.1000	4.1000	-8.889%	2	3,725	-19.512%
2026-09-24	4.3000	4.5500	4.2000	4.5000	+15.979%	181	3,725	-26.667%
2026-09-23	4.3000	4.3000	3.8500	3.8800	-23.622%	16	3,645	-14.948%
2026-09-22	5.4400	5.4400	5.0800	5.0800	-4.151%	53	3,633	-35.039%
2026-09-21	5.0500	5.4000	5.0000	5.3000	+10.647%	41	3,582	-37.736%
2026-09-18	4.7000	4.8500	4.7000	4.7900	-4.200%	22	3,561	-31.106%
2026-09-17	5.1000	5.2000	5.0000	5.0000	-24.242%	23	3,562	-34.000%
2026-09-15	6.6000	6.6000	6.6000	6.6000	0.000%	1	3,558	-50.000%
2026-09-14	6.9500	6.9500	6.2900	6.6000	+1.538%	35	3,557	-50.000%
2026-09-11	6.8000	6.9000	6.5000	6.5000	-3.704%	31	3,543	-49.231%
2026-09-10	6.2900	7.1000	6.2900	6.7500	+0.148%	7	3,549	-51.111%
2026-09-09	6.7400	6.7400	6.7400	6.7400	-5.734%	2	3,553	-51.039%
2026-09-08	7.4300	7.4300	7.1500	7.1500	-17.149%	6	3,553	-53.846%
2026-09-04	8.6300	8.6300	8.6300	8.6300	+3.353%	2	3,550	-61.761%
2026-09-03	8.9900	8.9900	8.3500	8.3500	+38.474%	25	3,550	-60.479%
2026-09-01	6.8500	6.8600	6.0300	6.0300	-27.611%	32	3,541	-45.274%
2026-08-31	8.3300	8.3300	8.3300	8.3300	-2.000%	11	3,544	-60.384%
2026-08-28	8.6500	8.6500	8.5000	8.5000	-15.507%	4	3,551	-61.176%
2026-08-27	10.3000	10.9500	9.9000	10.0600	+14.059%	14	3,549	-67.197%
2026-08-26	9.0500	9.0500	8.8200	8.8200	+16.053%	4	3,549	-62.585%
2026-08-19	7.6000	7.6000	7.6000	7.6000	+3.401%	13	3,546	-56.579%
2026-08-17	7.5500	7.5500	7.3500	7.3500	-15.517%	6	3,536	-55.102%
2026-08-14	8.7000	8.7000	8.7000	8.7000	-1.695%	16	3,540	-62.069%
2026-08-13	7.0400	8.8500	7.0400	8.8500	+40.476%	65	3,524	-62.712%
2026-08-12	6.4000	6.4000	6.1600	6.3000	-14.286%	3	3,518	-47.619%
2026-08-10	7.3000	7.3500	7.3000	7.3500	+4.701%	71	3,518	-55.102%
2026-08-07	7.3000	7.7000	7.0000	7.0200	-7.632%	17	3,452	-52.991%
2026-08-06	8.2500	8.2500	7.5000	7.6000	-33.216%	42	3,461	-56.579%
2026-08-05	11.8800	11.8800	11.3800	11.3800	-0.350%	18	3,457	-71.002%
2026-08-04	10.8100	11.5000	10.8100	11.4200	+15.354%	82	3,469	-71.103%
2026-08-03	9.9000	9.9000	9.9000	9.9000	+1.020%	1	3,497	-66.667%
2026-07-31	9.8000	9.8000	9.8000	9.8000	-7.547%	9	3,498	-66.327%
2026-07-30	10.3000	10.6000	10.1000	10.6000	-6.936%	15	3,507	-68.868%
2026-07-29	10.8000	11.3900	10.8000	11.3900	+4.495%	11	3,517	-71.027%
2026-07-28	10.6800	10.9800	10.6500	10.9000	+10.998%	61	3,528	-69.725%
2026-07-27	9.5000	9.8200	9.5000	9.8200	+18.313%	48	3,529	-66.395%
2026-07-23	8.0500	8.3000	8.0500	8.3000	-2.810%	11	3,565	-60.241%
2026-07-22	9.0400	9.0400	8.5400	8.5400	-21.651%	8	3,565	-61.358%
2026-07-16	10.9000	10.9000	10.9000	10.9000	-9.167%	1	3,573	-69.725%
2026-07-15	12.0000	12.0000	11.8000	12.0000	+20.603%	5	3,572	-72.500%
2026-07-14	9.5800	9.9500	9.5800	9.9500	+9.945%	8	3,570	-66.834%
2026-07-13	9.0000	9.0500	8.6500	9.0500	+5.233%	46	3,562	-63.536%
2026-07-10	8.6500	8.6500	8.6000	8.6000	-2.825%	6	3,548	-61.628%
2026-07-09	8.8000	8.8500	8.8000	8.8500	+5.988%	11	3,548	-62.712%
2026-07-08	8.3000	8.3500	8.3000	8.3500	-9.730%	7	3,548	-60.479%
2026-07-07	9.2000	9.3000	9.2000	9.2500	-2.632%	8	3,548	-64.324%
2026-07-06	9.5000	9.5000	9.5000	9.5000	-0.628%	1	3,542	-65.263%
2026-07-02	9.6000	9.6000	9.5600	9.5600	+4.026%	2	3,540	-65.481%
2026-07-01	8.7000	9.2500	8.7000	9.1900	+8.757%	161	3,540	-64.091%
2026-06-30	9.0000	9.0000	8.4500	8.4500	-13.776%	12	3,461	-60.947%
2026-06-29	9.7300	9.8000	9.7300	9.8000	+7.338%	6	3,462	-66.327%
2026-06-26	8.4000	9.1300	8.4000	9.1300	+8.047%	2	3,459	-63.855%
2026-06-25	8.3000	8.4500	8.3000	8.4500	-4.628%	2	3,459	-60.947%
2026-06-24	8.3000	9.1000	8.3000	8.8600	+28.406%	35	3,459	-62.754%
2026-06-23	6.9000	6.9000	6.9000	6.9000	-7.507%	30	3,448	-52.174%
2026-06-22	7.8000	7.8000	6.9500	7.4600	-7.329%	16	3,478	-55.764%
2026-06-18	7.9300	8.0500	7.9300	8.0500	+7.909%	2	3,469	-59.006%
2026-06-17	8.3700	8.4500	7.4600	7.4600	-13.757%	5	3,469	-55.764%
2026-06-16	8.3300	8.7500	8.3300	8.6500	+1.765%	11	3,469	-61.850%
2026-06-15	7.5500	8.5000	7.2500	8.5000	+31.988%	22	3,472	-61.176%
2026-06-12	6.5600	6.5600	6.4400	6.4400	+18.165%	4	3,472	-48.758%
2026-06-11	5.6500	5.6500	5.4500	5.4500	-9.167%	2	3,472	-39.450%
2026-06-10	5.4000	6.0000	5.4000	6.0000	+13.208%	2	3,471	-45.000%
2026-06-09	5.4000	5.4000	5.3000	5.3000	-24.286%	9	3,473	-37.736%
2026-06-08	6.9000	7.0500	6.9000	7.0000	+15.702%	16	3,471	-52.857%
2026-06-05	6.5000	6.5000	5.3500	6.0500	-15.385%	64	3,468	-45.455%
2026-06-04	7.4700	7.8000	7.1500	7.1500	+6.716%	19	3,493	-53.846%
2026-06-03	6.6000	6.8700	6.5600	6.7000	-21.637%	38	3,474	-50.746%
2026-06-02	8.4500	8.8000	8.3600	8.5500	-11.399%	16	3,457	-61.404%
2026-06-01	9.2500	10.0600	9.2500	9.6500	+3.430%	8	3,451	-65.803%
2026-05-29	8.8900	9.3300	8.8900	9.3300	+13.780%	6	3,446	-64.630%
2026-05-28	7.3000	8.3000	7.3000	8.2000	+15.493%	22	3,448	-59.756%
2026-05-27	7.1000	7.1400	7.0500	7.1000	+12.698%	43	3,441	-53.521%
2026-05-26	6.3000	6.3000	6.3000	6.3000	+0.800%	15	3,415	-47.619%
2026-05-22	5.5000	6.2500	5.5000	6.2500	-17.219%	17	3,430	-47.200%
2026-05-20	7.5500	7.5500	7.5500	7.5500	+8.633%	2	3,417	-56.291%
2026-05-19	7.0000	7.0000	6.9500	6.9500	-2.661%	29	3,417	-52.518%
2026-05-18	6.7100	7.1400	6.7100	7.1400	+1.277%	12	3,417	-53.782%
2026-05-15	6.8500	7.0500	6.8500	7.0500	-28.426%	3	3,417	-53.191%
2026-05-08	8.7300	9.9100	8.7300	9.8500	+21.906%	67	3,394	-66.497%
2026-05-07	8.0800	8.0800	8.0800	8.0800	+3.590%	4	3,408	-59.158%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-13.237%	2	3,408	-57.692%
2026-05-04	9.0000	9.0000	8.9900	8.9900	+4.535%	4	3,406	-63.293%
2026-05-01	8.6000	8.6000	8.6000	8.6000	+7.500%	5	3,408	-61.628%
2026-04-30	7.9500	8.0000	7.7300	8.0000	+3.226%	5	3,408	-58.750%
2026-04-29	7.8500	7.9000	7.7500	7.7500	-14.365%	132	3,410	-57.419%
2026-04-22	9.2500	9.2500	8.6500	9.0500	+1.004%	1,902	3,499	-63.536%
2026-04-21	10.0000	10.0000	8.9600	8.9600	-0.994%	8	1,757	-63.170%
2026-04-20	8.5500	9.0500	8.3500	9.0500	+7.738%	4	1,757	-63.536%
2026-04-17	8.0000	8.5000	7.8000	8.4000	+20.000%	223	1,756	-60.714%
2026-04-15	6.8500	7.1000	6.5000	7.0000	+12.540%	6	1,854	-52.857%
2026-04-14	5.9000	6.2200	5.9000	6.2200	+12.072%	8	1,856	-46.945%
2026-04-13	5.5000	5.5500	5.5000	5.5500	+15.625%	6	1,858	-40.541%
2026-04-10	4.9700	4.9700	4.8000	4.8000	+4.348%	10	1,859	-31.250%
2026-04-09	5.1300	5.1300	4.4000	4.6000	-18.149%	10	1,862	-28.261%
2026-04-08	5.7000	5.8300	5.6200	5.6200	+22.174%	4	1,863	-41.281%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-6.122%	35	1,865	-28.261%
2026-04-01	4.0000	4.9000	4.0000	4.9000	+16.667%	3	1,853	-32.653%
2026-03-31	4.2000	4.2000	4.2000	4.2000	+2.439%	3	1,853	-21.429%
2026-03-27	4.1300	4.1300	4.1000	4.1000	-22.787%	2	1,853	-19.512%
2026-03-25	5.3100	5.3100	5.3100	5.3100	+9.711%	1	1,853	-37.853%
2026-03-24	4.8100	4.8400	4.8100	4.8400	-8.679%	36	1,854	-31.818%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+10.187%	2	1,845	-37.736%
2026-03-19	4.4600	4.8100	4.4600	4.8100	+9.070%	45	1,845	-31.393%
2026-03-18	4.4100	4.4100	4.4100	4.4100	-11.800%	50	1,824	-25.170%
2026-03-17	5.0000	5.1000	5.0000	5.0000	+1.010%	6	1,824	-34.000%
2026-03-16	5.1000	5.1000	4.9500	4.9500	-1.000%	16	1,823	-33.333%
2026-03-13	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,809	-34.000%
2026-03-12	5.0000	5.1000	5.0000	5.0000	-27.536%	7	1,809	-34.000%
2026-03-10	6.9000	6.9000	6.6000	6.9000	-5.479%	3	1,805	-52.174%
2026-03-06	7.2500	7.5000	7.2000	7.3000	-2.667%	6	1,814	-54.795%
2026-03-05	7.2000	7.5000	6.6500	7.5000	+14.504%	35	1,812	-56.000%
2026-03-04	6.5000	6.8000	6.3100	6.5500	+11.966%	116	1,802	-49.618%
2026-03-03	5.5800	6.4500	5.5800	5.8500	-5.645%	25	1,814	-43.590%
2026-03-02	5.3000	6.5000	5.3000	6.2000	+3.333%	21	1,814	-46.774%
2026-02-27	6.7500	7.3300	5.1500	6.0000	+76.471%	180	1,816	-45.000%
2026-02-26	3.2800	3.4000	3.2800	3.4000	+6.250%	9	1,925	-2.941%
2026-02-24	2.7600	3.2000	2.7600	3.2000	+3.560%	3	1,917	+3.125%
2026-02-23	2.8000	3.0900	2.8000	3.0900	-7.761%	5	1,915	+6.796%
2026-02-20	3.4500	3.4500	3.3500	3.3500	-1.471%	11	1,913	-1.493%
2026-02-19	3.5000	3.5000	3.4000	3.4000	-8.108%	4	1,903	-2.941%
2026-02-18	3.5000	3.7000	3.5000	3.7000	+23.333%	6	1,906	-10.811%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,901	+10.000%
2026-02-12	3.0000	3.0000	2.5900	2.8300	-19.143%	964	1,901	+16.608%
2026-02-11	3.8000	3.8000	3.5000	3.5000	-24.731%	4	1,468	-5.714%
2026-02-10	4.5000	4.6500	4.5000	4.6500	+4.494%	31	1,464	-29.032%
2026-02-09	4.5800	4.5800	4.4500	4.4500	+20.270%	37	1,464	-25.843%
2026-02-05	4.0000	4.2500	3.7000	3.7000	-21.277%	211	1,498	-10.811%
2026-02-04	4.3000	4.8000	4.1100	4.7000	+6.818%	46	1,414	-29.787%
2026-02-03	4.7500	5.0000	4.3000	4.4000	-21.147%	75	1,428	-25.000%
2026-02-02	5.0000	5.5800	5.0000	5.5800	-8.674%	6	1,367	-40.860%
2026-01-29	6.4000	6.4000	6.1100	6.1100	-12.714%	4	1,365	-45.990%
2026-01-28	7.0500	7.0500	6.9900	7.0000	-3.448%	8	1,365	-52.857%
2026-01-26	7.6500	7.6500	7.2500	7.2500	-4.605%	3	1,360	-54.483%
2026-01-23	7.4000	7.6000	7.4000	7.6000	+9.353%	4	1,358	-56.579%
2026-01-22	6.9500	6.9500	6.9500	6.9500	+7.585%	20	1,357	-52.518%
2026-01-20	6.2000	6.4600	6.2000	6.4600	-12.109%	2	1,357	-48.916%
2026-01-16	7.3500	7.3500	7.3500	7.3500	-9.594%	1	1,357	-55.102%
2026-01-13	8.7600	8.7600	8.1300	8.1300	-19.505%	6	1,357	-59.410%
2026-01-07	10.3000	10.3000	9.5000	10.1000	+14.903%	13	1,353	-67.327%
2026-01-06	8.7900	8.7900	8.7900	8.7900	+44.098%	5	1,358	-62.457%
2026-01-02	7.0000	7.0000	6.1000	6.1000	-17.007%	5	1,358	-45.902%
2025-12-31	7.3500	7.3500	7.3500	7.3500	-8.125%	1	1,356	-55.102%
2025-12-22	7.5100	8.0000	7.5100	8.0000	+7.383%	11	1,356	-58.750%
2025-12-18	7.9400	7.9400	7.4500	7.4500	-3.497%	13	1,356	-55.705%
2025-12-15	7.8200	7.8500	7.7200	7.7200	+13.529%	114	1,356	-57.254%
2025-12-12	7.6500	7.6500	6.8000	6.8000	-4.225%	4	1,267	-51.471%
2025-12-10	7.1000	7.1000	7.1000	7.1000	+5.498%	1	1,270	-53.521%
2025-12-08	6.7300	6.7600	6.6600	6.7300	-1.029%	124	1,271	-50.966%
2025-12-05	6.8000	6.8000	6.8000	6.8000	-2.857%	1	1,168	-51.471%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-18.129%	1	1,168	-52.857%
2025-11-28	8.5500	8.5500	8.5500	8.5500	+0.352%	1	1,167	-61.404%
2025-11-26	8.7000	8.7000	7.9500	8.5200	+15.918%	13	1,168	-61.268%
2025-11-25	7.0700	7.3500	7.0700	7.3500	-3.289%	13	1,168	-55.102%
2025-11-21	7.4800	7.6000	7.4800	7.6000	-15.556%	11	1,158	-56.579%
2025-11-20	9.2100	9.2100	8.9500	9.0000	+41.956%	5	1,149	-63.333%
2025-11-19	6.3800	6.3800	6.2100	6.3400	+0.635%	60	1,148	-47.950%
2025-11-18	6.2000	6.3000	6.1900	6.3000	-2.778%	14	1,100	-47.619%
2025-11-17	6.8600	6.8600	6.4800	6.4800	-7.429%	32	1,102	-49.074%
2025-11-14	7.0000	7.0900	7.0000	7.0000	-21.788%	6	1,120	-52.857%
2025-11-12	8.9500	8.9500	8.9500	8.9500	-0.666%	1	1,118	-63.128%
2025-11-10	9.4000	10.5500	9.0100	9.0100	-2.909%	13	1,119	-63.374%
2025-11-07	8.5000	9.2800	8.5000	9.2800	-32.509%	13	1,120	-64.440%
2025-11-06	13.7500	13.7500	13.7500	13.7500	+9.214%	10	1,126	-76.000%
2025-11-04	12.5900	12.5900	12.5900	12.5900	-8.768%	2	1,126	-73.789%
2025-11-03	13.8000	13.8000	13.8000	13.8000	-4.167%	50	1,124	-76.087%
2025-10-29	14.2900	14.4000	14.2900	14.4000	-12.727%	5	1,124	-77.083%
2025-10-28	16.7500	17.1000	16.5000	16.5000	+2.612%	8	1,124	-80.000%
2025-10-24	16.0800	16.0800	16.0800	16.0800	+14.205%	1	1,124	-79.478%
2025-10-22	14.0100	14.0800	14.0100	14.0800	-8.867%	5	1,123	-76.563%
2025-10-15	15.4500	15.4500	15.4500	15.4500	+7.217%	3	1,127	-78.641%
2025-10-10	14.4000	14.4100	14.4000	14.4100	-16.993%	3	1,124	-77.099%
2025-10-08	16.8900	17.5200	16.8900	17.3600	+7.094%	17	1,125	-80.991%
2025-10-07	16.5900	16.5900	16.0800	16.2100	+6.645%	4	1,113	-79.642%
2025-10-06	15.2000	15.2000	15.2000	15.2000	+3.331%	5	1,113	-78.289%
2025-10-03	14.7500	15.1700	14.7100	14.7100	+8.561%	5	1,108	-77.566%
2025-10-02	13.5500	13.5500	13.5500	13.5500	+13.866%	5	1,105	-75.646%
2025-09-30	11.9000	11.9000	11.9000	11.9000	-15.121%	1	1,102	-72.269%
2025-09-29	13.0000	14.0200	13.0000	14.0200	+10.918%	7	1,102	-76.462%
2025-09-26	12.7500	12.7500	12.6400	12.6400	-11.916%	2	1,097	-73.892%
2025-09-24	14.3500	14.3500	14.3500	14.3500	+4.745%	1	1,096	-77.003%
2025-09-23	13.7000	13.7000	13.7000	13.7000	-8.667%	3	1,097	-75.912%
2025-09-19	15.0000	15.0000	15.0000	15.0000	+17.188%	1	1,100	-78.000%
2025-09-15	12.8000	12.8000	12.8000	12.8000	-0.467%	10	1,101	-74.219%
2025-09-11	12.8600	12.8600	12.8600	12.8600	+3.210%	3	1,093	-74.339%
2025-09-10	12.8200	12.8200	12.4600	12.4600	-26.749%	3	1,093	-73.515%
2025-08-29	17.0100	17.0100	17.0100	17.0100	+0.059%	3	1,092	-80.600%
2025-08-28	17.0000	17.0000	17.0000	17.0000	+6.250%	3	1,092	-80.588%
2025-08-27	16.0000	16.0000	16.0000	16.0000	+1.330%	1	1,095	-79.375%
2025-08-26	15.7900	15.7900	15.7900	15.7900	-1.925%	1	1,095	-79.101%
2025-08-25	17.2400	17.2400	16.1000	16.1000	+0.625%	2	1,095	-79.503%
2025-08-22	15.5600	16.0000	15.5600	16.0000	+26.283%	32	1,095	-79.375%
2025-08-20	12.0000	12.6700	12.0000	12.6700	-11.522%	5	1,095	-73.954%
2025-08-19	14.3200	14.3200	14.3200	14.3200	+1.849%	5	1,098	-76.955%
2025-08-18	13.9000	14.0600	13.9000	14.0600	-0.636%	2	1,103	-76.529%
2025-08-15	14.1500	14.1500	14.1500	14.1500	+2.166%	1	1,105	-76.678%
2025-08-14	13.8500	13.8500	13.8500	13.8500	-0.930%	1	1,105	-76.173%
2025-08-13	13.9800	13.9800	13.9800	13.9800	+11.394%	1	1,105	-76.395%
2025-08-11	12.3500	12.6600	12.1700	12.5500	-2.411%	778	1,105	-73.705%
2025-08-08	16.7500	16.7500	12.8600	12.8600	-14.834%	48	1,264	-74.339%
2025-08-07	15.1000	15.1000	15.1000	15.1000	+1.547%	759	1,252	-78.146%
2025-08-06	14.8800	14.8800	14.8700	14.8700	+3.264%	4	738	-77.808%
2025-08-05	14.4000	14.4000	14.4000	14.4000	-2.174%	3	735	-77.083%
2025-08-04	14.7200	14.7200	14.7200	14.7200	+4.769%	1	738	-77.582%
2025-08-01	13.9600	14.3500	13.9600	14.0500	-8.529%	762	737	-76.512%
2025-07-31	15.3600	15.3600	15.3600	15.3600	-4.000%	1	919	-78.516%
2025-07-30	16.3700	16.5000	15.9700	16.0000	-10.464%	4	918	-79.375%
2025-07-29	17.8700	17.8700	17.8700	17.8700	+0.960%	45	919	-81.533%
2025-07-28	18.2800	18.2800	17.7000	17.7000	-2.210%	47	919	-81.356%
2025-07-25	17.9500	18.1000	17.9000	18.1000	+1.230%	5	915	-81.768%
2025-07-24	17.8800	17.8800	17.8800	17.8800	+1.418%	3	914	-81.544%
2025-07-23	17.3700	17.6300	17.3700	17.6300	+2.919%	2	914	-81.282%
2025-07-22	17.1300	17.1300	17.1300	17.1300	+0.351%	8	913	-80.736%
2025-07-21	17.5000	17.7500	16.3400	17.0700	+30.405%	767	913	-80.668%
2025-07-18	13.1500	13.3000	13.0900	13.0900	+22.336%	3	332	-74.790%
2025-07-15	10.7000	10.7000	10.7000	10.7000	-12.653%	1	333	-69.159%
2025-07-02	11.6700	12.2500	11.6700	12.2500	+14.916%	3	333	-73.061%
2025-06-27	11.0000	11.0000	10.6600	10.6600	+6.600%	2	337	-69.043%
2025-06-26	10.0000	10.0000	10.0000	10.0000	+0.503%	5	339	-67.000%
2025-06-24	9.9500	9.9500	9.9500	9.9500	+1.015%	1	344	-66.834%
2025-06-23	9.7000	10.1000	9.5800	9.8500	+0.613%	9	344	-66.497%
2025-06-20	9.7900	9.7900	9.7900	9.7900	-0.609%	20	335	-66.292%
2025-06-18	10.0000	10.0000	9.8500	9.8500	-6.280%	4	338	-66.497%
2025-06-16	10.5100	10.5100	10.5100	10.5100	-1.776%	2	338	-68.601%
2025-06-12	10.7000	10.7000	10.7000	10.7000	-7.359%	1	338	-69.159%
2025-06-09	11.5500	11.5500	11.5500	11.5500	-0.087%	3	339	-71.429%
2025-06-05	11.5600	11.5600	11.5600	11.5600	+7.836%	20	342	-71.453%
2025-06-03	10.6500	10.7200	10.6500	10.7200	+11.088%	2	350	-69.216%
2025-06-02	9.6500	9.6500	9.6500	9.6500	-2.030%	13	350	-65.803%
2025-05-30	9.7900	10.0100	9.7900	9.8500	-5.742%	30	337	-66.497%
2025-05-29	11.0000	11.0000	10.2500	10.4500	-3.687%	4	350	-68.421%
2025-05-28	10.8500	10.8500	10.8500	10.8500	+6.897%	4	349	-69.585%
2025-05-27	9.6000	10.1500	9.6000	10.1500	+20.833%	12	346	-67.488%
2025-05-23	8.4500	8.4500	8.4000	8.4000	-11.017%	10	345	-60.714%
2025-05-22	8.6500	9.4400	8.6500	9.4400	+29.315%	3	345	-65.042%
2025-05-21	7.3000	7.3000	7.3000	7.3000	-13.609%	1	344	-54.795%
2025-05-20	8.7200	8.8500	8.4500	8.4500	+2.923%	6	345	-60.947%
2025-05-16	8.2100	8.2100	8.2100	8.2100	0.000%	10	344	-59.805%
2025-05-15	8.2700	8.2700	8.2100	8.2100	-5.087%	2	341	-59.805%
2025-05-14	9.3200	9.3200	8.6500	8.6500	0.000%	3	341	-61.850%
2025-05-13	7.1900	8.8000	7.1500	8.6500	+23.571%	39	339	-61.850%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+19.658%	3	361	-52.857%
2025-05-09	5.8500	5.8500	5.8500	5.8500	+6.364%	2	364	-43.590%
2025-05-08	5.5000	5.5000	5.5000	5.5000	+10.000%	1	365	-40.000%
2025-05-07	5.0000	5.0000	5.0000	5.0000	+1.010%	1	366	-34.000%
2025-05-06	4.9500	4.9500	4.9500	4.9500	+8.791%	1	365	-33.333%
2025-05-05	4.0000	4.5500	4.0000	4.5500	+6.808%	79	364	-27.473%
2025-05-02	4.0000	4.5000	3.9000	4.2600	-52.667%	306	382	-22.535%
2025-05-01	9.0000	9.0000	9.0000	9.0000	+6.007%	1	324	-63.333%
2025-04-25	8.4900	8.4900	8.4900	8.4900	+11.711%	18	323	-61.131%
2025-04-10	7.6000	7.6000	7.6000	7.6000	-11.628%	5	332	-56.579%
2025-04-09	8.6000	8.6000	8.6000	8.6000	+20.280%	2	332	-61.628%
2025-04-07	5.8000	7.1500	5.8000	7.1500	+7.196%	32	316	-53.846%
2025-04-04	6.8400	7.6000	6.2000	6.6700	-12.696%	72	316	-50.525%
2025-04-03	7.2500	7.6400	7.2500	7.6400	+5.379%	3	300	-56.806%
2025-03-31	7.4000	7.4000	7.2500	7.2500	-7.051%	6	299	-54.483%
2025-03-28	7.8000	7.8000	7.5500	7.8000	-9.302%	12	304	-57.692%
2025-03-27	8.5000	8.6000	8.5000	8.6000	-21.818%	2	307	-61.628%
2025-03-25	10.7000	11.0000	10.7000	11.0000	0.000%	10	306	-70.000%
2025-03-24	11.1000	11.1000	11.0000	11.0000	+7.843%	3	306	-70.000%
2025-03-18	10.2000	10.2000	10.2000	10.2000	+9.091%	1	303	-67.647%
2025-03-14	9.7500	9.7500	9.3500	9.3500	+19.872%	12	303	-64.706%
2025-03-13	8.1000	8.1000	7.8000	7.8000	-9.091%	4	293	-57.692%
2025-03-12	8.5800	8.5800	8.5800	8.5800	+14.859%	4	293	-61.538%
2025-03-11	8.3400	8.7000	7.4700	7.4700	-12.118%	17	293	-55.823%
2025-03-10	8.8000	8.8000	8.1500	8.5000	-10.995%	10	293	-61.176%
2025-03-07	8.6000	9.5500	8.6000	9.5500	-7.191%	4	285	-65.445%
2025-03-05	10.2900	10.2900	10.2900	10.2900	-4.722%	25	286	-67.930%
2025-03-04	11.2000	11.2000	9.7500	10.8000	-16.084%	26	261	-69.444%
2025-03-03	12.7400	12.8700	12.7400	12.8700	+7.250%	2	248	-74.359%
2025-02-28	11.9200	12.0000	11.9200	12.0000	-7.692%	14	248	-72.500%
2025-02-27	13.0000	13.0000	13.0000	13.0000	+3.586%	1	249	-74.615%
2025-02-26	12.5500	12.5500	12.5500	12.5500	+8.658%	6	248	-73.705%
2025-02-25	12.1500	12.1500	11.5500	11.5500	-14.760%	10	248	-71.429%
2025-02-24	13.9300	14.0300	12.0500	13.5500	-4.912%	26	248	-75.646%
2025-02-21	18.0000	18.0000	14.0000	14.2500	-39.772%	388	243	-76.842%
2025-02-20	23.7000	23.8000	23.0000	23.6600	-1.744%	38	319	-86.052%
2025-02-19	23.8500	24.0800	23.8200	24.0800	-0.701%	5	283	-86.296%
2025-02-18	24.5000	24.8800	23.7900	24.2500	+0.041%	17	284	-86.392%
2025-02-14	24.1000	24.2400	23.7800	24.2400	+3.812%	20	277	-86.386%
2025-02-13	24.1000	24.1000	23.3500	23.3500	+0.043%	6	283	-85.867%
2025-02-12	23.2000	23.3400	23.2000	23.3400	-6.640%	24	283	-85.861%
2025-02-10	25.0000	25.0000	25.0000	25.0000	-1.303%	2	284	-86.800%
2025-02-07	27.0000	27.0000	25.3300	25.3300	-2.614%	66	282	-86.972%
2025-02-06	26.5000	26.5000	26.0100	26.0100	+1.206%	3	251	-87.313%
2025-02-05	26.0000	26.1500	25.7000	25.7000	-0.772%	6	249	-87.160%
2025-02-04	26.7500	26.7500	25.9000	25.9000	-11.755%	13	247	-87.259%
2025-02-03	29.3500	29.3500	29.3500	29.3500	-6.320%	1	237	-88.756%
2025-01-30	30.0500	31.3300	30.0500	31.3300	+18.093%	5	237	-89.467%
2025-01-28	25.7500	26.5300	25.7500	26.5300	+4.326%	11	237	-87.561%
2025-01-27	26.2500	26.5600	25.2000	25.4300	-8.195%	53	228	-87.023%
2025-01-24	27.6000	28.8200	27.6000	27.7000	+1.577%	302	223	-88.087%
2025-01-23	27.2000	27.2700	27.2000	27.2700	0.000%	4	126	-87.899%

.dark-mode .sgjl69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgjl69{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C85XYZ Jan 15 2027 85.00 Call (XYZ270115C00085000)option OPRA

XYZ20270115C85
XYZ Jan 15 2027 85.00 Call (XYZ270115C00085000)
option OPRA