Dark

XYZ20270115C90
XYZ Jan 15 2027 90.00 Call (XYZ270115C00090000)
option OPRA

EOD

Oct 1, 2026

2.40+6.667%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4000	2.4000	2.4000	2.4000	+6.667%	2	3,134	0.000%
2026-09-30	2.2500	2.2500	2.2500	2.2500	-6.639%	3	3,132	+6.667%
2026-09-29	2.4100	2.4100	2.4100	2.4100	-3.600%	1	3,135	-0.415%
2026-09-28	2.5000	2.5000	2.2500	2.5000	-22.840%	17	3,135	-4.000%
2026-09-25	3.2400	3.2400	3.2400	3.2400	+2.532%	8	3,138	-25.926%
2026-09-24	3.1000	3.1600	3.0100	3.1600	+17.037%	7	3,138	-24.051%
2026-09-23	2.7200	2.7800	2.6500	2.7000	-23.944%	23	3,137	-11.111%
2026-09-22	3.9500	3.9500	3.5000	3.5500	-7.792%	39	3,133	-32.394%
2026-09-21	3.4000	3.8500	3.4000	3.8500	+10.000%	246	3,113	-37.662%
2026-09-18	3.4200	3.5000	3.4200	3.5000	-6.667%	15	3,070	-31.429%
2026-09-17	3.9500	3.9500	3.6000	3.7500	+7.143%	22	3,069	-36.000%
2026-09-16	4.0000	4.0000	3.5000	3.5000	-18.605%	21	3,050	-31.429%
2026-09-15	4.8000	4.8000	4.3000	4.3000	-10.417%	68	3,047	-44.186%
2026-09-14	5.1000	5.1000	4.8000	4.8000	-5.882%	24	3,048	-50.000%
2026-09-11	5.1500	5.1500	5.1000	5.1000	-2.857%	13	3,068	-52.941%
2026-09-10	5.2000	5.2500	5.2000	5.2500	+5.000%	2	3,055	-54.286%
2026-09-09	4.7000	5.0000	4.7000	5.0000	-9.256%	9	3,053	-52.000%
2026-09-08	5.7000	5.7000	5.2500	5.5100	-15.749%	15	3,058	-56.443%
2026-09-04	6.5400	6.5400	6.5400	6.5400	-3.111%	3	3,055	-63.303%
2026-09-03	7.0000	7.0000	6.7500	6.7500	+2.273%	11	3,055	-64.444%
2026-09-02	4.3400	6.6000	4.3400	6.6000	+46.667%	33	3,059	-63.636%
2026-09-01	5.2500	5.3000	4.5000	4.5000	-29.134%	15	3,077	-46.667%
2026-08-31	6.3500	6.3500	6.3500	6.3500	-5.926%	4	3,075	-62.205%
2026-08-28	6.7500	6.7500	6.7500	6.7500	-14.773%	2	3,071	-64.444%
2026-08-27	7.7500	8.6000	7.6900	7.9200	+25.714%	64	3,069	-69.697%
2026-08-25	6.3000	6.3000	6.3000	6.3000	-1.563%	2	3,052	-61.905%
2026-08-24	6.7500	7.0000	6.4000	6.4000	+8.844%	11	3,054	-62.500%
2026-08-21	6.1500	6.3500	5.8800	5.8800	+8.487%	15	3,053	-59.184%
2026-08-20	5.4200	5.4200	5.4200	5.4200	-8.136%	1	3,045	-55.720%
2026-08-19	5.9000	5.9000	5.9000	5.9000	+9.259%	13	3,045	-59.322%
2026-08-17	5.5500	5.5500	5.4000	5.4000	-18.797%	11	3,045	-55.556%
2026-08-14	6.5900	6.7000	6.5900	6.6500	-5.000%	314	3,039	-63.910%
2026-08-13	5.4700	7.0000	5.4700	7.0000	+50.538%	290	2,796	-65.714%
2026-08-12	5.0500	5.0500	4.6500	4.6500	-15.455%	12	2,684	-48.387%
2026-08-11	5.6400	5.9000	5.5000	5.5000	-4.348%	16	2,685	-56.364%
2026-08-10	5.6000	5.8000	5.4500	5.7500	+1.770%	48	2,694	-58.261%
2026-08-07	5.9000	6.0000	5.6000	5.6500	-1.739%	26	2,691	-57.522%
2026-08-06	6.8500	6.8500	5.7500	5.7500	-39.153%	153	2,678	-58.261%
2026-08-05	10.0000	10.0000	9.0900	9.4500	+2.717%	85	2,623	-74.603%
2026-08-04	9.1500	9.3000	9.0500	9.2000	+13.440%	1,010	3,584	-73.913%
2026-08-03	7.7000	8.1100	7.7000	8.1100	+5.325%	6	2,827	-70.407%
2026-07-31	8.4000	8.4000	7.7000	7.7000	-7.229%	12	2,828	-68.831%
2026-07-30	8.2000	8.3000	8.1400	8.3000	0.000%	10	2,828	-71.084%
2026-07-29	8.9500	9.3000	8.3000	8.3000	-5.682%	42	2,828	-71.084%
2026-07-28	8.5000	9.1500	8.4000	8.8000	+15.637%	28	2,789	-72.727%
2026-07-27	7.7000	7.7000	7.6100	7.6100	+9.496%	13	2,783	-68.463%
2026-07-24	6.3500	6.9500	6.3500	6.9500	+6.923%	5	2,791	-65.468%
2026-07-23	6.5000	6.5000	6.5000	6.5000	-3.988%	1	2,791	-63.077%
2026-07-22	6.9000	6.9000	6.7700	6.7700	-17.439%	3	2,790	-64.549%
2026-07-21	8.2000	8.2000	8.2000	8.2000	+2.628%	1	2,787	-70.732%
2026-07-20	7.2500	8.1500	7.2500	7.9900	-6.000%	5	2,787	-69.962%
2026-07-16	9.0000	9.1000	8.5000	8.5000	-3.955%	53	2,788	-71.765%
2026-07-15	10.0000	10.0000	8.8500	8.8500	+7.927%	107	2,757	-72.881%
2026-07-14	7.9000	8.4000	7.9000	8.2000	+12.329%	17	2,757	-70.732%
2026-07-13	7.1000	7.3000	6.8500	7.3000	+1.389%	51	2,749	-67.123%
2026-07-10	7.7300	7.7300	7.2000	7.2000	+0.699%	10	2,710	-66.667%
2026-07-09	7.2000	7.3000	7.0800	7.1500	+4.380%	46	2,707	-66.434%
2026-07-08	6.8000	6.9000	6.2000	6.8500	-6.803%	14	2,685	-64.964%
2026-07-07	7.9000	7.9000	7.3500	7.3500	-9.259%	17	2,686	-67.347%
2026-07-06	8.0000	8.1000	7.4000	8.1000	+3.846%	43	2,677	-70.370%
2026-07-02	8.5000	9.0500	7.8000	7.8000	+6.122%	19	2,677	-69.231%
2026-07-01	7.2000	7.5300	7.2000	7.3500	+0.685%	8	2,677	-67.347%
2026-06-30	7.5800	7.5800	7.3000	7.3000	-8.750%	3	2,677	-67.123%
2026-06-29	7.9500	8.0500	7.9000	8.0000	+17.647%	11	2,676	-70.000%
2026-06-26	6.8000	6.8000	6.8000	6.8000	+4.615%	5	2,669	-64.706%
2026-06-25	6.7600	6.9500	6.5000	6.5000	-14.698%	4	2,664	-63.077%
2026-06-24	6.7800	7.6200	6.7800	7.6200	+47.961%	7	2,665	-68.504%
2026-06-23	5.1500	5.1500	5.1500	5.1500	-17.600%	3	2,663	-53.398%
2026-06-22	6.2500	6.2500	6.2500	6.2500	-4.726%	2	2,660	-61.600%
2026-06-18	6.4100	6.5600	6.4100	6.5600	+0.923%	2	2,659	-63.415%
2026-06-17	6.9500	6.9500	6.5000	6.5000	-2.256%	3	2,659	-63.077%
2026-06-16	6.9500	7.2500	6.6500	6.6500	+6.400%	3	2,659	-63.910%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+19.048%	1	2,661	-61.600%
2026-06-12	5.1500	5.2500	5.0500	5.2500	+0.575%	8	2,661	-54.286%
2026-06-11	4.7000	5.2200	4.5000	5.2200	+11.064%	9	2,661	-54.023%
2026-06-10	4.7200	4.8200	4.6000	4.7000	+4.677%	40	2,660	-48.936%
2026-06-09	5.5000	5.5000	4.2500	4.4900	-10.200%	5	2,628	-46.548%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-9.256%	1	2,628	-52.000%
2026-06-05	5.5100	5.5100	5.5100	5.5100	-9.672%	1	2,627	-56.443%
2026-06-04	6.1000	6.1000	6.1000	6.1000	+14.019%	1	2,628	-60.656%
2026-06-03	5.4000	5.4000	5.3500	5.3500	-24.648%	4	2,629	-55.140%
2026-06-02	7.0000	7.1500	7.0000	7.1000	-14.458%	18	2,629	-66.197%
2026-06-01	8.0000	8.4500	8.0000	8.3000	+6.138%	19	2,627	-71.084%
2026-05-29	7.2500	7.8500	7.2000	7.8200	+11.714%	55	2,619	-69.309%
2026-05-28	6.0500	7.1000	5.9000	7.0000	+29.630%	39	2,627	-65.714%
2026-05-27	5.4000	5.4000	5.4000	5.4000	+9.091%	2	2,622	-55.556%
2026-05-26	5.0000	5.0000	4.9500	4.9500	+6.452%	2	2,624	-51.515%
2026-05-22	4.8000	4.8500	4.6500	4.6500	-23.770%	7	2,625	-48.387%
2026-05-20	5.4000	6.1000	5.4000	6.1000	+12.339%	9	2,622	-60.656%
2026-05-19	5.9500	5.9500	5.4300	5.4300	+1.495%	42	2,623	-55.801%
2026-05-18	5.3500	5.3500	5.3500	5.3500	-6.957%	1	2,623	-55.140%
2026-05-15	5.7500	5.8000	5.7500	5.7500	-5.583%	61	2,623	-58.261%
2026-05-14	6.0700	6.0900	6.0700	6.0900	+6.842%	200	2,668	-60.591%
2026-05-13	5.8000	5.8400	5.7000	5.7000	-16.788%	504	2,603	-57.895%
2026-05-11	7.2000	7.2000	6.8500	6.8500	-14.375%	45	2,603	-64.964%
2026-05-08	7.9000	8.1000	7.0000	8.0000	+23.077%	1,116	2,445	-70.000%
2026-05-07	6.5300	6.5300	6.5000	6.5000	+8.333%	2	3,402	-63.077%
2026-05-06	7.1000	7.1000	6.0000	6.0000	-12.152%	5	3,402	-60.000%
2026-05-05	7.2500	7.2500	6.8300	6.8300	-6.438%	127	3,406	-64.861%
2026-05-04	7.2000	7.3000	7.2000	7.3000	-3.947%	2	3,332	-67.123%
2026-05-01	7.1200	7.6000	7.1200	7.6000	+16.923%	5	3,330	-68.421%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+1.404%	10	3,330	-63.077%
2026-04-29	5.8500	6.4100	5.8500	6.4100	-4.328%	3	3,321	-62.559%
2026-04-28	6.7000	6.7000	6.7000	6.7000	-3.874%	2	3,321	-64.179%
2026-04-27	7.1500	7.1500	6.9600	6.9700	-3.994%	11	3,321	-65.567%
2026-04-24	7.1700	7.2600	7.1500	7.2600	+13.261%	12	3,321	-66.942%
2026-04-23	6.8500	6.8500	6.4100	6.4100	-13.960%	6	3,322	-62.559%
2026-04-22	7.6000	7.6000	7.4500	7.4500	+1.361%	15	3,321	-67.785%
2026-04-21	8.3700	8.6500	7.1500	7.3500	-7.197%	77	3,336	-67.347%
2026-04-20	7.6400	8.1000	7.6400	7.9200	+15.620%	9	3,336	-69.697%
2026-04-17	6.5000	7.0400	6.5000	6.8500	+17.698%	43	3,333	-64.964%
2026-04-15	5.7200	5.8200	5.7000	5.8200	+9.811%	39	3,324	-58.763%
2026-04-14	4.9000	5.3000	4.8700	5.3000	+15.217%	5	3,323	-54.717%
2026-04-13	4.3000	4.6000	4.3000	4.6000	+2.222%	14	3,323	-47.826%
2026-04-08	4.4900	4.5000	4.4900	4.5000	+11.111%	2	3,318	-46.667%
2026-04-01	4.0400	4.0500	3.7500	4.0500	0.000%	17	3,319	-40.741%
2026-03-31	3.6500	4.0500	3.5900	4.0500	+20.896%	26	3,309	-40.741%
2026-03-30	3.3000	3.3500	3.2000	3.3500	+2.446%	6	3,288	-28.358%
2026-03-27	3.4000	3.4000	3.2700	3.2700	-21.205%	2	3,290	-26.606%
2026-03-26	4.0000	4.1500	4.0000	4.1500	-7.778%	3	3,289	-42.169%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+11.940%	10	3,289	-46.667%
2026-03-24	4.0000	4.0200	3.9500	4.0200	-9.663%	7	3,284	-40.299%
2026-03-23	4.2000	4.4500	4.2000	4.4500	+17.725%	5	3,283	-46.067%
2026-03-20	3.7800	3.7800	3.7800	3.7800	-0.526%	1	3,281	-36.508%
2026-03-19	3.6500	3.8000	3.6500	3.8000	+1.333%	8	3,281	-36.842%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-10.714%	5	3,282	-36.000%
2026-03-17	4.1000	4.2000	4.1000	4.2000	+2.439%	2	3,282	-42.857%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-7.449%	8	3,282	-41.463%
2026-03-13	4.4300	4.4300	4.4300	4.4300	-6.737%	1	3,282	-45.824%
2026-03-12	4.7500	4.7500	4.7500	4.7500	-10.377%	1	3,282	-49.474%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-3.636%	5	3,282	-54.717%
2026-03-10	5.8000	5.8000	5.5000	5.5000	+5.769%	4	3,287	-56.364%
2026-03-09	5.7000	5.7000	4.9500	5.2000	-14.754%	11	3,285	-53.846%
2026-03-06	6.2500	6.2500	6.0000	6.1000	-2.400%	1,003	3,497	-60.656%
2026-03-05	5.9500	6.2500	5.7800	6.2500	+17.041%	22	4,175	-61.600%
2026-03-04	5.5000	5.5000	5.3400	5.3400	+8.980%	3	4,176	-55.056%
2026-03-03	4.6700	5.1500	4.2500	4.9000	0.000%	16	4,178	-51.020%
2026-03-02	4.3000	4.9600	4.2300	4.9000	+2.083%	362	4,182	-51.020%
2026-02-27	5.2100	6.0000	4.5000	4.8000	+62.712%	553	3,954	-50.000%
2026-02-26	2.7500	3.0000	2.7500	2.9500	+18.000%	8	3,961	-18.644%
2026-02-24	2.3200	2.5100	2.3200	2.5000	-8.759%	7	3,964	-4.000%
2026-02-20	2.7000	2.8500	2.7000	2.7400	-2.143%	5	3,965	-12.409%
2026-02-19	2.7500	2.8000	2.7500	2.8000	-5.724%	7	3,966	-14.286%
2026-02-18	3.1000	3.1000	2.9700	2.9700	+16.471%	21	3,973	-19.192%
2026-02-17	2.5500	2.5500	2.5500	2.5500	+2.000%	1	3,991	-5.882%
2026-02-13	2.4500	2.5400	2.4500	2.5000	+6.383%	12	3,992	-4.000%
2026-02-12	2.7500	2.7500	2.2200	2.3500	-20.068%	85	3,992	+2.128%
2026-02-11	3.2500	3.2500	2.9100	2.9400	-22.632%	6	3,937	-18.367%
2026-02-10	3.8000	4.0000	3.7500	3.8000	+7.955%	25	3,932	-36.842%
2026-02-09	3.5000	3.8000	3.5000	3.5200	+6.667%	3	3,928	-31.818%
2026-02-05	3.2500	3.3000	3.2500	3.3000	-18.519%	3	3,929	-27.273%
2026-02-04	4.0000	4.0500	3.7500	4.0500	+9.459%	15	3,927	-40.741%
2026-02-03	3.8000	3.8000	3.6500	3.7000	-19.565%	187	3,933	-35.135%
2026-02-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,932	-47.826%
2026-01-30	4.8000	4.8000	4.5500	4.6000	-8.000%	403	3,932	-47.826%
2026-01-29	5.4000	5.4000	5.0000	5.0000	-15.398%	11	4,294	-52.000%
2026-01-28	5.8500	5.9100	5.8500	5.9100	+2.783%	3	4,291	-59.391%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-8.730%	1	4,291	-58.261%
2026-01-26	6.3000	6.3000	6.3000	6.3000	-3.077%	1	4,290	-61.905%
2026-01-23	6.3500	6.5000	6.3500	6.5000	+14.035%	4	4,290	-63.077%
2026-01-21	6.0000	6.0000	5.5500	5.7000	0.000%	508	4,288	-57.895%
2026-01-20	5.7500	5.7500	5.5000	5.7000	-8.800%	4	3,787	-57.895%
2026-01-16	6.0000	6.3000	6.0000	6.2500	+4.167%	5	3,780	-61.600%
2026-01-15	5.9400	6.4500	5.9000	6.0000	-3.846%	32	3,780	-60.000%
2026-01-14	5.8500	6.3000	5.8500	6.2400	-12.849%	8	3,796	-61.538%
2026-01-13	7.1600	7.1600	7.1600	7.1600	-8.790%	1	3,790	-66.480%
2026-01-12	8.1000	8.2500	7.8500	7.8500	+3.699%	6	3,789	-69.427%
2026-01-09	7.5700	7.5700	7.5700	7.5700	-9.881%	3	3,788	-68.296%
2026-01-08	8.0000	8.4000	8.0000	8.4000	+7.692%	33	3,785	-71.429%
2026-01-07	8.5500	8.9200	7.8000	7.8000	+1.167%	75	3,772	-69.231%
2026-01-06	7.4500	7.7100	7.4500	7.7100	+2.800%	21	3,817	-68.872%
2026-01-05	6.7900	7.7000	6.7900	7.5000	+21.163%	233	3,837	-68.000%
2026-01-02	5.7500	6.1900	5.5500	6.1900	-1.746%	5	3,837	-61.228%
2025-12-31	6.1500	6.3000	6.1500	6.3000	-6.528%	4	3,843	-61.905%
2025-12-30	6.4300	6.7400	6.4000	6.7400	+2.121%	7	3,843	-64.392%
2025-12-29	6.6000	6.6000	6.6000	6.6000	+0.763%	2	3,842	-63.636%
2025-12-26	6.5500	6.5500	6.5500	6.5500	+7.377%	11	3,842	-63.359%
2025-12-24	6.0900	6.1000	6.0900	6.1000	+1.667%	3	3,856	-60.656%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-9.091%	51	3,856	-60.000%
2025-12-22	6.6000	6.6000	6.6000	6.6000	+1.538%	2	3,907	-63.636%
2025-12-19	6.5400	6.5400	6.3500	6.5000	+2.201%	36	3,909	-63.077%
2025-12-18	6.7000	6.9000	6.3600	6.3600	+2.581%	17	3,907	-62.264%
2025-12-17	6.9700	6.9800	6.2000	6.2000	-5.344%	11	3,905	-61.290%
2025-12-16	6.8500	6.8500	6.5500	6.5500	-8.006%	9	3,916	-63.359%
2025-12-15	7.1200	7.1200	7.1200	7.1200	+7.879%	1	3,918	-66.292%
2025-12-12	6.6000	6.6000	6.6000	6.6000	+5.600%	1	3,919	-63.636%
2025-12-11	6.4100	6.4100	6.0600	6.2500	+0.806%	7	3,918	-61.600%
2025-12-10	6.2000	6.2000	6.2000	6.2000	+8.772%	1	3,921	-61.290%
2025-12-09	5.8500	5.8500	5.7000	5.7000	-1.724%	11	3,922	-57.895%
2025-12-08	5.7000	5.8500	5.5000	5.8000	+3.203%	42	3,933	-58.621%
2025-12-05	5.6500	5.6500	5.6200	5.6200	-6.333%	3	3,925	-57.295%
2025-12-03	5.7700	6.2500	5.7700	6.0000	+6.195%	14	3,923	-60.000%
2025-12-02	6.5000	6.9200	5.5000	5.6500	-18.705%	86	3,909	-57.522%
2025-12-01	7.3500	7.5500	6.9500	6.9500	-10.323%	58	3,920	-65.468%
2025-11-28	7.2500	7.8600	7.2500	7.7500	+9.155%	21	3,910	-69.032%
2025-11-26	7.0000	7.4000	6.7100	7.1000	+16.969%	3,136	882	-66.197%
2025-11-25	6.0700	6.0700	6.0700	6.0700	-1.301%	3	882	-60.461%
2025-11-24	6.1600	6.1600	6.1500	6.1500	+0.820%	3	882	-60.976%
2025-11-21	6.0000	6.1000	6.0000	6.1000	-22.095%	4	882	-60.656%
2025-11-20	8.0000	8.0000	7.8300	7.8300	+4.400%	2	884	-69.349%
2025-11-19	5.2500	7.5000	4.9000	7.5000	+41.509%	8	883	-68.000%
2025-11-18	5.5000	5.7000	5.2500	5.3000	-10.924%	9	883	-54.717%
2025-11-17	5.7000	5.9500	5.6000	5.9500	-4.032%	18	881	-59.664%
2025-11-14	6.1900	6.2000	6.1900	6.2000	-2.362%	6	877	-61.290%
2025-11-13	7.0500	7.0500	6.3500	6.3500	-15.333%	20	876	-62.205%
2025-11-12	7.6000	7.6000	7.5000	7.5000	-1.316%	2	866	-68.000%
2025-11-10	9.0000	9.0000	7.6000	7.6000	-3.185%	9	866	-68.421%
2025-11-07	6.7800	8.1000	6.7800	7.8500	-29.596%	360	867	-69.427%
2025-11-06	11.1500	11.1500	11.1500	11.1500	-6.303%	1	699	-78.475%
2025-11-05	11.8200	11.9500	11.8200	11.9000	-5.780%	9	699	-79.832%
2025-11-03	12.6300	12.6300	12.6300	12.6300	+1.773%	10	689	-80.998%
2025-10-31	12.9500	12.9500	12.4100	12.4100	+6.983%	11	689	-80.661%
2025-10-30	12.4500	12.4500	11.6000	11.6000	-9.020%	7	679	-79.310%
2025-10-29	12.9400	13.5100	12.7000	12.7500	-15.000%	5	675	-81.176%
2025-10-27	15.0000	15.0000	15.0000	15.0000	+3.448%	4	674	-84.000%
2025-10-24	14.5000	14.5000	14.5000	14.5000	+12.403%	1	674	-83.448%
2025-10-23	12.9000	12.9000	12.9000	12.9000	+3.365%	1	673	-81.395%
2025-10-22	12.6000	12.6000	12.4800	12.4800	-8.235%	2	672	-80.769%
2025-10-21	13.0000	13.6000	13.0000	13.6000	+9.237%	9	672	-82.353%
2025-10-20	12.4000	12.4500	12.4000	12.4500	-0.400%	15	677	-80.723%
2025-10-17	11.3000	12.5000	11.3000	12.5000	-1.420%	8	676	-80.800%
2025-10-16	14.1500	14.1500	12.6800	12.6800	-5.444%	3	671	-81.073%
2025-10-15	13.4100	13.4100	13.4100	13.4100	+2.759%	1	668	-82.103%
2025-10-14	13.0500	13.0500	13.0500	13.0500	+5.242%	2	667	-81.609%
2025-10-13	12.2000	12.4000	12.2000	12.4000	-17.057%	201	667	-80.645%
2025-10-09	15.2300	15.3600	14.9500	14.9500	-2.415%	4	467	-83.946%
2025-10-08	15.0000	15.3200	15.0000	15.3200	+11.743%	11	465	-84.334%
2025-10-07	13.7100	13.7100	13.7100	13.7100	-0.073%	1	457	-82.495%
2025-10-06	13.3500	13.7200	13.3500	13.7200	+3.547%	3	457	-82.507%
2025-10-03	13.2500	13.2500	13.2500	13.2500	+6.000%	1	457	-81.887%
2025-10-02	12.3100	12.5000	12.3100	12.5000	+14.469%	4	457	-80.800%
2025-10-01	10.9500	10.9500	10.9200	10.9200	+5.609%	2	457	-78.022%
2025-09-30	10.3400	10.3400	10.3400	10.3400	-10.476%	10	457	-76.789%
2025-09-29	11.5500	11.5500	11.5500	11.5500	+5.000%	1	457	-79.221%
2025-09-26	10.5000	11.0000	10.5000	11.0000	-11.219%	3	457	-78.182%
2025-09-23	13.5000	13.5000	12.3900	12.3900	-3.203%	3	457	-80.630%
2025-09-22	12.8000	12.8000	12.8000	12.8000	-2.290%	5	460	-81.250%
2025-09-18	13.1000	13.1000	13.1000	13.1000	+5.901%	1	462	-81.679%
2025-09-17	12.3800	12.3800	12.3700	12.3700	+3.515%	2	463	-80.598%
2025-09-16	11.3500	11.9500	11.3500	11.9500	+8.439%	3	463	-79.916%
2025-09-15	11.0200	11.0200	11.0200	11.0200	+3.962%	10	461	-78.221%
2025-09-12	10.6000	10.6000	10.6000	10.6000	-1.852%	1	451	-77.358%
2025-09-10	11.3000	11.3000	10.8000	10.8000	-9.320%	3	451	-77.778%
2025-09-09	12.3500	12.3500	11.9100	11.9100	-2.377%	43	448	-79.849%
2025-09-05	12.2000	12.2000	12.2000	12.2000	+6.087%	5	429	-80.328%
2025-09-04	11.5000	11.5000	11.5000	11.5000	-5.350%	1	424	-79.130%
2025-09-03	12.1500	12.1500	12.1500	12.1500	-2.722%	1	423	-80.247%
2025-09-02	12.3500	12.4900	12.1000	12.4900	-17.010%	4	424	-80.785%
2025-08-28	14.6000	15.0500	14.6000	15.0500	+4.878%	6	421	-84.053%
2025-08-27	14.0500	14.3500	14.0500	14.3500	+1.056%	6	420	-83.275%
2025-08-25	14.2500	14.2500	14.2000	14.2000	+28.740%	2	420	-83.099%
2025-08-20	11.0000	11.0300	11.0000	11.0300	-3.668%	2	422	-78.241%
2025-08-19	11.4500	11.4500	11.4500	11.4500	-7.661%	5	422	-79.039%
2025-08-18	12.4000	12.4000	12.4000	12.4000	+2.479%	1	427	-80.645%
2025-08-14	11.7000	12.1500	11.7000	12.1000	-3.122%	21	426	-80.165%
2025-08-13	11.7400	12.4900	11.7400	12.4900	+16.511%	17	435	-80.785%
2025-08-11	11.0000	11.0500	10.7000	10.7200	-11.405%	39	433	-77.612%
2025-08-08	16.3500	16.3500	12.1000	12.1000	-10.370%	2	429	-80.165%
2025-08-07	13.6500	13.6500	13.5000	13.5000	+2.273%	2	429	-82.222%
2025-08-06	13.5000	13.5000	13.2000	13.2000	+1.538%	11	428	-81.818%
2025-08-04	13.0000	13.0000	13.0000	13.0000	-7.670%	2	427	-81.538%
2025-07-31	14.0800	14.0800	14.0800	14.0800	-2.222%	1	427	-82.955%
2025-07-30	14.5000	14.5000	14.4000	14.4000	+0.209%	5	428	-83.333%
2025-07-29	15.2000	15.2000	14.3700	14.3700	-14.566%	2	433	-83.299%
2025-07-28	16.7000	16.8500	16.7000	16.8200	+5.125%	3	433	-85.731%
2025-07-25	16.3000	16.3000	16.0000	16.0000	+0.756%	8	433	-85.000%
2025-07-24	15.8400	15.8800	15.8400	15.8800	+1.146%	3	431	-84.887%
2025-07-23	15.3500	15.7000	15.3500	15.7000	+0.128%	4	429	-84.713%
2025-07-22	15.6900	15.6900	15.2000	15.6800	+2.216%	5	427	-84.694%
2025-07-21	14.8500	15.5900	14.8000	15.3400	+34.561%	28	422	-84.355%
2025-07-18	11.4000	11.4000	11.4000	11.4000	+3.636%	2	421	-78.947%
2025-07-17	10.4500	11.0000	10.4500	11.0000	+21.681%	23	419	-78.182%
2025-07-16	9.2000	9.2000	9.0400	9.0400	-8.687%	3	421	-73.451%
2025-07-14	9.9000	9.9000	9.9000	9.9000	-6.692%	1	423	-75.758%
2025-07-08	11.2000	11.2000	10.6100	10.6100	+2.711%	7	423	-77.380%
2025-07-07	10.3300	10.3300	10.3300	10.3300	+1.275%	3	423	-76.767%
2025-07-03	10.6500	10.6500	10.2000	10.2000	-7.273%	3	422	-76.471%
2025-07-02	11.0000	11.0000	11.0000	11.0000	+13.402%	2	422	-78.182%
2025-07-01	10.3000	10.3000	9.7000	9.7000	-3.483%	3	425	-75.258%
2025-06-30	10.0000	10.2000	10.0000	10.0500	+8.766%	5	426	-76.119%
2025-06-16	8.7000	9.2500	8.7000	9.2400	+16.962%	81	425	-74.026%
2025-06-13	8.1000	8.1000	7.9000	7.9000	-17.104%	4	429	-69.620%
2025-06-10	9.3300	9.5300	9.3300	9.5300	-7.296%	3	428	-74.816%
2025-06-09	10.2800	10.2800	10.2800	10.2800	+6.528%	1	428	-76.654%
2025-06-06	9.6400	9.6500	9.6100	9.6500	+3.763%	40	428	-75.130%
2025-06-05	9.3100	9.5500	9.3000	9.3000	-2.105%	3	426	-74.194%
2025-06-04	9.2500	9.5000	9.2500	9.5000	+0.211%	2	427	-74.737%
2025-06-03	9.4800	9.4800	9.4800	9.4800	+10.877%	2	428	-74.684%
2025-06-02	8.5500	8.5500	8.5500	8.5500	-3.608%	2	428	-71.930%
2025-05-30	8.7000	8.8700	8.7000	8.8700	-3.587%	22	426	-72.943%
2025-05-27	9.5000	9.5000	9.1000	9.2000	+22.667%	6	417	-73.913%
2025-05-23	7.5000	7.5000	7.5000	7.5000	+5.189%	2	418	-68.000%
2025-05-20	7.2700	7.2700	7.1300	7.1300	-1.655%	4	418	-66.339%
2025-05-19	7.2500	7.2500	7.2500	7.2500	-0.685%	2	419	-66.897%
2025-05-16	7.3000	7.3000	7.3000	7.3000	+2.817%	6	419	-67.123%
2025-05-15	6.9900	7.1000	6.9900	7.1000	-7.912%	4	422	-66.197%
2025-05-14	7.9200	7.9200	7.5500	7.7100	+2.800%	4	426	-68.872%
2025-05-13	6.2500	7.5000	6.2500	7.5000	+22.951%	39	424	-68.000%
2025-05-12	6.1500	6.1500	5.8000	6.1000	+20.079%	43	455	-60.656%
2025-05-09	5.0000	5.1000	5.0000	5.0800	+3.673%	18	473	-52.756%
2025-05-08	5.0000	5.0000	4.9000	4.9000	+17.506%	21	465	-51.020%
2025-05-07	4.1700	4.1700	4.1700	4.1700	-0.714%	1	484	-42.446%
2025-05-06	3.9000	4.5000	3.9000	4.2000	+7.692%	28	484	-42.857%
2025-05-05	3.7000	3.9000	3.6000	3.9000	+2.632%	12	466	-38.462%
2025-05-02	3.6000	3.8500	3.2000	3.8000	-50.585%	276	472	-36.842%
2025-05-01	8.1500	8.1500	7.6900	7.6900	-3.875%	2	469	-68.791%
2025-04-29	8.0000	8.0000	8.0000	8.0000	+8.844%	3	469	-70.000%
2025-04-28	7.5900	7.5900	7.3500	7.3500	+2.797%	2	472	-67.347%
2025-04-25	7.1800	7.1800	7.1500	7.1500	+5.926%	18	471	-66.434%
2025-04-23	7.6800	7.6800	6.7500	6.7500	+18.421%	17	468	-64.444%
2025-04-21	5.7300	5.7300	5.7000	5.7000	-9.667%	4	451	-57.895%
2025-04-16	6.5500	6.5500	6.3100	6.3100	-8.683%	32	448	-61.965%
2025-04-15	6.9100	6.9100	6.9100	6.9100	+3.443%	5	476	-65.268%
2025-04-14	6.7100	6.7100	6.6800	6.6800	+15.172%	6	481	-64.072%
2025-04-09	6.0000	6.0000	5.8000	5.8000	+0.870%	4	482	-58.621%
2025-04-08	5.7500	5.7500	5.7500	5.7500	-7.258%	5	482	-58.261%
2025-04-07	5.2800	6.2000	5.1500	6.2000	+4.202%	27	482	-61.290%
2025-04-04	5.5000	6.0000	5.5000	5.9500	-20.667%	94	504	-59.664%
2025-04-02	7.5000	7.5000	7.5000	7.5000	+7.143%	1	487	-68.000%
2025-04-01	7.0000	7.0000	7.0000	7.0000	+7.527%	1	487	-65.714%
2025-03-31	6.3500	6.5100	6.3500	6.5100	-5.652%	11	487	-63.134%
2025-03-28	6.9000	6.9000	6.9000	6.9000	-6.377%	6	481	-65.217%
2025-03-27	6.5500	7.3700	6.5500	7.3700	-17.191%	11	481	-67.436%
2025-03-26	8.9000	8.9000	8.9000	8.9000	0.000%	1	492	-73.034%
2025-03-25	9.5000	9.5000	8.9000	8.9000	-7.388%	7	491	-73.034%
2025-03-24	9.7000	9.7200	9.6100	9.6100	+4.570%	5	484	-75.026%
2025-03-21	9.1700	9.1900	9.1700	9.1900	-3.770%	20	485	-73.885%
2025-03-20	9.5500	9.5500	9.5500	9.5500	+1.921%	1	495	-74.869%
2025-03-19	9.3700	9.3700	9.3700	9.3700	+31.049%	1	494	-74.386%
2025-03-17	8.7500	8.7500	7.1500	7.1500	-12.162%	14	493	-66.434%
2025-03-14	8.4200	8.4200	8.1300	8.1400	+13.056%	8	487	-70.516%
2025-03-13	7.1000	7.4800	6.9900	7.2000	-10.000%	28	504	-66.667%
2025-03-12	8.0000	8.0000	8.0000	8.0000	+8.254%	3	504	-70.000%
2025-03-11	7.5000	7.5000	7.2800	7.3900	+8.997%	6	505	-67.524%
2025-03-10	8.5500	8.5500	6.7800	6.7800	-26.063%	39	504	-64.602%
2025-03-07	8.9500	9.3100	8.9500	9.1700	-3.474%	44	499	-73.828%
2025-03-06	9.5000	9.5000	9.5000	9.5000	-2.062%	1	500	-74.737%
2025-03-04	8.8000	9.7000	8.7100	9.7000	-14.613%	14	500	-75.258%
2025-03-03	11.9300	12.1400	11.3600	11.3600	+6.069%	397	495	-78.873%
2025-02-28	10.9700	10.9700	10.7100	10.7100	-2.636%	60	529	-77.591%
2025-02-27	11.5500	11.5500	11.0000	11.0000	-3.424%	21	524	-78.182%
2025-02-26	11.0000	11.3900	10.8000	11.3900	+9.519%	102	524	-78.929%
2025-02-25	10.5900	10.5900	10.1000	10.4000	-13.333%	340	223	-76.923%
2025-02-24	11.6000	12.5000	11.5500	12.0000	-4.000%	19	223	-80.000%
2025-02-21	15.1500	15.1500	12.5000	12.5000	-43.052%	60	223	-80.800%
2025-02-13	21.9500	21.9500	21.9500	21.9500	-6.197%	1	213	-89.066%
2025-02-10	23.1400	23.7000	23.1400	23.4000	-2.500%	25	213	-89.744%
2025-02-04	24.7900	24.7900	24.0000	24.0000	-9.434%	17	196	-90.000%
2025-02-03	26.5000	26.5000	26.5000	26.5000	-7.666%	3	196	-90.943%
2025-01-30	28.1300	28.7000	28.1300	28.7000	+7.895%	4	194	-91.638%
2025-01-29	26.5000	26.6000	26.5000	26.6000	+5.138%	2	194	-90.977%
2025-01-28	25.3000	25.3000	25.3000	25.3000	+8.444%	1	194	-90.514%
2025-01-27	23.1200	24.3300	23.1200	23.3300	-10.407%	9	194	-89.713%
2025-01-24	26.4500	26.4500	26.0400	26.0400	+1.918%	208	193	-90.783%
2025-01-23	24.6000	25.7900	24.6000	25.5500	+4.799%	53	191	-90.607%
2025-01-22	24.9000	24.9000	24.3800	24.3800	-7.159%	127	207	-90.156%
2025-01-21	27.2500	27.2500	26.0800	26.2600	0.000%	26	141	-90.861%

.dark-mode .LTdSBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTdSBQ{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115C90XYZ Jan 15 2027 90.00 Call (XYZ270115C00090000)option OPRA

XYZ20270115C90
XYZ Jan 15 2027 90.00 Call (XYZ270115C00090000)
option OPRA