Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

XYZ20270115C95
XYZ Jan 15 2027 95.00 Call (XYZ270115C00095000)
option OPRA

EOD
Aug 4, 2026
7.60+15.326%(+1.01)30
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-04		7.60007.60007.60007.6000+15.326%308250.000%
2026-08-03		6.45006.60006.40006.5900+12.650%265813+15.326%
2026-07-31		5.85005.85005.85005.8500-13.076%11891+29.915%
2026-07-30		6.38006.73006.38006.7300-3.857%6891+12.927%
2026-07-29		7.00007.00007.00007.0000-5.020%1887+8.571%
2026-07-28		7.25007.37007.20007.3700+18.871%12888+3.121%
2026-07-27		6.45006.45006.20006.2000+17.647%7878+22.581%
2026-07-23		5.27005.27005.27005.2700-11.429%1884+44.213%
2026-07-20		5.90005.95005.90005.9500-5.854%6884+27.731%
2026-07-17		6.32006.32006.32006.3200-8.406%1884+20.253%
2026-07-16		7.40007.55006.90006.9000-10.039%32883+10.145%
2026-07-15		7.71007.71007.45007.6700+15.338%100862-0.913%
2026-07-14		6.50006.75006.50006.6500+14.655%17793+14.286%
2026-07-13		6.00006.00005.65005.8000+0.173%51783+31.034%
2026-07-10		6.34006.34005.79005.7900+1.579%10763+31.261%
2026-07-09		5.80005.80005.70005.7000+2.703%34761+33.333%
2026-07-08		5.40005.55005.40005.5500-6.723%6741+36.937%
2026-07-07		6.15006.25005.95005.9500-9.985%29736+27.731%
2026-07-02		6.61006.61006.61006.6100+14.360%2723+14.977%
2026-06-30		6.26006.26005.78005.7800-4.934%14723+31.488%
2026-06-26		6.07006.08006.07006.0800-3.030%3722+25.000%
2026-06-24		6.06006.27006.06006.2700+11.964%3720+21.212%
2026-06-17		5.65005.65005.50005.6000-3.448%4720+35.714%
2026-06-16		5.80005.80005.80005.8000+58.904%5720+31.034%
2026-06-12		4.20004.20003.65003.6500+1.389%24705+108.219%
2026-06-11		3.64003.64003.60003.6000-10.000%2705+111.111%
2026-06-10		4.00004.00003.99004.0000-14.347%28704+90.000%
2026-06-08		4.65004.67004.65004.6700-20.171%2695+62.741%
2026-06-02		5.85006.00005.85005.8500-15.217%36695+29.915%
2026-06-01		6.30006.90006.30006.9000+42.268%5682+10.145%
2026-05-28		4.65004.85004.65004.8500-2.020%2681+56.701%
2026-05-27		4.75004.95004.75004.9500+20.732%3681+53.535%
2026-05-26		4.05004.10004.05004.1000+9.333%4680+85.366%
2026-05-22		3.90003.90003.75003.7500-14.773%5680+102.667%
2026-05-21		4.40004.40004.40004.4000-7.368%2679+72.727%
2026-05-19		4.75004.75004.75004.7500+5.556%1679+60.000%
2026-05-18		4.95004.95004.50004.5000-8.163%19679+68.889%
2026-05-15		4.95004.95004.90004.9000+1.031%4679+55.102%
2026-05-14		4.60004.85004.60004.8500+9.481%15678+56.701%
2026-05-13		4.45004.46004.42004.4300-14.479%12691+71.558%
2026-05-12		5.18005.18005.18005.1800-11.453%10691+46.718%
2026-05-11		5.85005.85005.85005.8500-13.971%1691+29.915%
2026-05-08		6.15007.08005.50006.8000+27.103%17686+11.765%
2026-05-07		5.50005.65005.10005.35000.000%21697+42.056%
2026-05-06		5.50005.60005.35005.3500-9.628%51697+42.056%
2026-05-05		5.92005.92005.92005.9200-0.169%1692+28.378%
2026-05-04		5.89006.00005.88005.9300+10.841%6691+28.162%
2026-04-30		5.15005.38005.15005.3500+0.943%6689+42.056%
2026-04-29		5.20005.30005.20005.3000-10.169%2683+43.396%
2026-04-28		5.90005.90005.88005.9000-4.065%5684+28.814%
2026-04-27		6.00006.15006.00006.1500+4.061%5684+23.577%
2026-04-24		5.95006.05005.91005.9100-4.369%5684+28.596%
2026-04-22		6.18006.18006.18006.1800-3.438%2683+22.977%
2026-04-20		6.00006.40005.95006.4000+12.084%14683+18.750%
2026-04-17		5.69005.71005.69005.7100+17.008%3681+33.100%
2026-04-16		4.85004.88004.85004.8800+17.590%4683+55.738%
2026-04-14		4.00004.15004.00004.1500+29.688%3682+83.133%
2026-04-10		3.15003.20003.13003.2000+6.667%10679+137.500%
2026-04-09		3.43003.43003.00003.0000-17.808%4679+153.333%
2026-04-08		3.65003.65003.65003.6500+19.672%23675+108.219%
2026-04-07		3.05003.05003.05003.0500-8.133%4687+149.180%
2026-03-24		3.22003.32003.22003.3200-9.041%36687+128.916%
2026-03-23		3.65003.65003.65003.6500+3.399%1685+108.219%
2026-03-16		3.53003.53003.53003.5300-7.105%1685+115.297%
2026-03-12		3.80003.80003.80003.8000-16.484%11686+100.000%
2026-03-09		4.55004.55004.55004.5500-6.186%6675+67.033%
2026-03-05		4.85004.85004.85004.8500+7.778%1676+56.701%
2026-03-04		4.57004.65004.50004.50000.000%37675+68.889%
2026-03-03		3.90004.50003.90004.5000+3.448%2696+68.889%
2026-02-27		4.90004.90003.91004.3500+108.134%41696+74.713%
2026-02-23		2.20002.20002.09002.0900-11.064%5671+263.636%
2026-02-19		2.35002.35002.35002.3500+12.981%1674+223.404%
2026-02-17		2.08002.08002.08002.0800+0.483%1674+265.385%
2026-02-13		1.92002.07001.92002.0700+4.020%2675+267.150%
2026-02-12		2.36002.36001.96001.9900-32.542%71675+281.910%
2026-02-11		2.95002.95002.95002.9500-6.349%1685+157.627%
2026-02-03		3.70003.70003.15003.1500-37.747%15685+141.270%
2026-01-28		5.06005.06005.06005.0600+3.265%1685+50.198%
2026-01-27		4.90004.96004.90004.9000-12.811%110684+55.102%
2026-01-23		5.62005.62005.62005.6200+12.851%1641+35.231%
2026-01-22		4.98004.98004.98004.9800+5.285%1641+52.610%
2026-01-20		4.73004.73004.73004.7300-15.385%1641+60.677%
2026-01-14		5.59005.59005.59005.5900-3.621%1641+35.957%
2026-01-13		5.80005.80005.80005.8000-14.706%1641+31.034%
2026-01-12		6.80006.80006.80006.8000+4.615%1641+11.765%
2026-01-09		6.50006.50006.50006.5000-1.515%1642+16.923%
2026-01-05		6.60006.60006.60006.6000+20.000%10642+15.152%
2025-12-30		5.50005.50005.50005.5000+2.804%20642+38.182%
2025-12-22		5.51005.51005.25005.3500-15.079%5659+42.056%
2025-12-15		6.30006.30006.30006.3000+14.545%1661+20.635%
2025-12-12		5.50005.50005.50005.5000+5.769%1661+38.182%
2025-12-05		5.00005.23004.89005.2000+4.000%217661+46.154%
2025-12-03		5.30005.30005.00005.0000-1.575%5452+52.000%
2025-12-02		5.08005.08005.08005.0800-16.721%1456+49.606%
2025-11-26		6.10006.10006.10006.1000-10.294%1455+24.590%
2025-11-20		6.90006.90006.80006.8000-28.421%21455+11.765%
2025-11-19		4.55009.50004.55009.5000+113.483%2456-20.000%
2025-11-18		4.58004.58004.45004.4500-25.833%22455+70.787%
2025-11-13		6.40006.40006.00006.0000-9.091%3467+26.667%
2025-11-12		6.40006.60006.40006.6000-4.348%67467+15.152%
2025-11-10		6.70006.90006.70006.9000-1.288%4473+10.145%
2025-11-07		7.55007.55006.18006.9900-30.586%36474+8.727%
2025-11-06		10.070010.070010.070010.0700-3.636%1493-24.528%
2025-10-30		11.100011.100010.450010.4500-10.300%2493-27.273%
2025-10-29		11.650011.650011.650011.6500-12.406%1492-34.764%
2025-10-27		13.300013.300013.300013.3000+24.765%1493-42.857%
2025-10-17		10.660010.660010.660010.6600-6.491%1493-28.705%
2025-10-16		11.400011.400011.400011.4000+1.786%1492-33.333%
2025-10-10		12.630012.630011.200011.2000-17.708%4492-32.143%
2025-10-09		13.480013.610013.480013.6100-0.439%2489-44.159%
2025-10-08		13.470013.670013.470013.6700+14.012%2489-44.404%
2025-10-06		11.690011.990011.690011.9900+12.582%102489-36.614%
2025-10-02		10.650010.650010.650010.6500+16.393%50489-28.638%
2025-10-01		9.25009.25009.15009.1500+1.667%3439-16.940%
2025-09-30		9.15009.20009.00009.0000-15.493%15437-15.556%
2025-09-29		10.100010.650010.100010.6500+13.298%19436-28.638%
2025-09-26		9.40009.40009.40009.4000-4.569%1426-19.149%
2025-09-25		10.300010.30009.85009.8500-11.261%4426-22.843%
2025-09-24		11.100011.100011.100011.1000+5.213%1425-31.532%
2025-09-23		11.710011.710010.550010.5500-6.637%5425-27.962%
2025-09-22		11.310011.320011.300011.3000+4.147%16422-32.743%
2025-09-19		10.850010.850010.850010.8500-5.323%5412-29.954%
2025-09-18		11.460011.460011.460011.4600+7.404%20407-33.682%
2025-09-17		10.670010.670010.670010.6700+7.236%1398-28.772%
2025-09-16		10.000010.00009.95009.9500+3.109%3398-23.618%
2025-09-15		9.65009.65009.65009.6500-1.329%8397-21.244%
2025-09-11		9.78009.78009.78009.7800+0.617%10397-22.290%
2025-09-10		10.530010.53009.72009.7200-5.078%5387-21.811%
2025-09-08		10.240010.240010.240010.2400+2.605%15387-25.781%
2025-09-05		10.500010.50009.98009.9800-5.403%9372-23.848%
2025-09-04		10.200010.820010.200010.5500+0.476%308372-27.962%
2025-09-02		11.100011.100010.500010.5000-21.053%11267-27.619%
2025-08-29		13.850013.850013.300013.30000.000%5261-42.857%
2025-08-28		13.300013.300013.300013.3000+6.827%1261-42.857%
2025-08-27		12.450012.450012.450012.4500-4.231%8261-38.956%
2025-08-25		12.700013.000012.700013.0000+10.169%11261-41.538%
2025-08-22		11.800011.800011.800011.8000+17.764%10252-35.593%
2025-08-19		10.020010.020010.020010.0200-3.654%1242-24.152%
2025-08-15		10.400010.400010.400010.4000-2.164%1242-26.923%
2025-08-13		10.630010.630010.630010.6300+11.777%10242-28.504%
2025-08-11		9.51009.51009.51009.5100-3.939%3242-20.084%
2025-08-08		14.220014.22009.74009.9000-16.314%23239-23.232%
2025-08-07		11.830011.830011.830011.8300+7.059%6239-35.757%
2025-08-05		11.050011.050011.050011.0500-6.751%5239-31.222%
2025-08-04		11.500011.850011.500011.8500-6.693%12240-35.865%
2025-07-31		12.700012.700012.700012.7000+1.926%1242-40.157%
2025-07-30		12.700012.700012.460012.4600-2.275%5241-39.005%
2025-07-29		12.800012.800012.750012.7500-12.671%11247-40.392%
2025-07-28		14.600014.600014.600014.6000+8.148%1247-47.945%
2025-07-21		13.050013.980013.050013.5000+29.187%27248-43.704%
2025-07-18		10.450010.450010.450010.4500+6.960%1238-27.273%
2025-07-17		9.87009.88009.70009.7700+8.556%22237-22.211%
2025-07-14		9.00009.00009.00009.00000.000%4249-15.556%
2025-07-10		9.00009.00009.00009.0000-1.207%1249-15.556%
2025-07-07		9.11009.11009.11009.1100-5.596%5248-16.575%
2025-07-02		9.65009.65009.65009.6500+14.608%2248-21.244%
2025-06-27		8.42008.42008.42008.4200+10.789%5253-9.739%
2025-06-25		7.60007.60007.50007.6000-5.000%222530.000%
2025-06-24		7.90008.00007.90008.0000+6.667%10269-5.000%
2025-06-18		7.50007.50007.50007.50000.000%1270+1.333%
2025-06-17		8.00008.00007.50007.5000-3.846%6270+1.333%
2025-06-16		7.80007.80007.80007.8000-6.024%1265-2.564%
2025-06-11		8.30008.30008.30008.3000+1.840%1266-8.434%
2025-06-05		8.15008.15008.15008.1500-1.332%1267-6.748%
2025-06-04		8.26008.26008.26008.2600-1.784%20267-7.990%
2025-06-03		8.41008.41008.41008.4100+11.687%1267-9.631%
2025-06-02		7.53007.53007.53007.5300-10.357%4267+0.930%
2025-05-29		8.38008.75008.38008.4000+2.439%5267-9.524%
2025-05-28		8.36008.36008.20008.2000+3.797%3264-7.317%
2025-05-27		7.60008.50007.60007.9000+11.425%12262-3.797%
2025-05-23		7.07007.09007.07007.0900+1.286%12264+7.193%
2025-05-22		7.00007.00007.00007.0000+8.192%1264+8.571%
2025-05-20		6.47006.47006.47006.4700+1.890%1264+17.465%
2025-05-16		6.35006.35006.35006.3500+1.438%20264+19.685%
2025-05-15		6.38006.38006.25006.2600-8.346%3274+21.406%
2025-05-13		6.82006.83006.82006.8300+30.095%55272+11.274%
2025-05-12		5.25005.25005.25005.2500+25.000%7272+44.762%
2025-05-08		4.20004.20004.20004.2000+12.000%2268+80.952%
2025-05-07		3.75003.75003.75003.7500+2.740%4270+102.667%
2025-05-06		3.65003.65003.65003.6500+21.667%2274+108.219%
2025-05-05		3.00003.00003.00003.0000-8.257%1272+153.333%
2025-05-02		2.92003.27002.80003.2700-47.258%26271+132.416%
2025-04-30		6.20006.20006.20006.2000+2.819%1259+22.581%
2025-04-23		6.03006.03006.03006.0300+21.818%1258+26.036%
2025-04-21		4.95004.95004.95004.9500-23.846%1257+53.535%
2025-04-09		4.80006.50004.80006.5000+27.451%2256+16.923%
2025-04-04		5.10005.10005.10005.1000-24.444%78256+49.020%
2025-04-02		6.75006.75006.75006.7500+23.400%1232+12.593%
2025-03-31		5.37005.47005.25005.4700-26.081%5232+38.940%
2025-03-26		7.40007.40007.40007.4000-14.550%2233+2.703%
2025-03-24		8.66008.66008.66008.6600+7.046%1233-12.240%
2025-03-18		8.09008.09008.09008.0900+15.571%10233-6.057%
2025-03-12		7.00007.00007.00007.0000+2.941%2228+8.571%
2025-03-11		6.70006.80006.70006.8000-8.108%3228+11.765%
2025-03-10		7.50007.50007.40007.4000-14.352%3229+2.703%
2025-03-06		8.64008.64008.64008.6400+2.249%1227-12.037%
2025-03-05		8.45008.45008.45008.4500+0.595%2227-10.059%
2025-03-04		8.33008.75007.96008.4000-18.049%8227-9.524%
2025-03-03		10.250010.250010.250010.2500+0.490%2226-25.854%
2025-02-26		10.000010.200010.000010.2000+11.354%25224-25.490%
2025-02-25		9.58009.60009.16009.1600-9.754%17239-17.031%
2025-02-24		10.600010.700010.150010.1500-13.617%156228-25.123%
2025-02-21		16.300016.300011.500011.7500-40.416%60313-35.319%
2025-02-20		19.720019.720019.720019.7200-3.570%1311-61.460%
2025-02-19		20.450020.450020.450020.4500+0.245%1312-62.836%
2025-02-18		20.400020.400020.400020.4000-1.544%2313-62.745%
2025-02-14		20.000020.720020.000020.7200+6.148%6313-63.320%
2025-02-12		19.850019.850019.520019.5200-4.314%51313-61.066%
2025-02-11		21.140021.140020.400020.4000-3.088%6262-62.745%
2025-02-10		21.050021.050021.050021.0500-4.837%1262-63.895%
2025-02-06		22.120022.120022.120022.1200+0.227%1261-65.642%
2025-02-05		22.500022.500022.070022.0700-5.075%16261-65.564%
2025-02-04		23.250023.250023.250023.2500-1.483%1260-67.312%
2025-02-03		23.600023.600023.600023.6000-11.044%1260-67.797%
2025-01-31		26.530026.530026.530026.5300-2.642%2260-71.353%
2025-01-30		27.000027.250027.000027.2500+20.575%11259-72.110%
2025-01-28		22.600022.600022.600022.6000+5.855%1260-66.372%
2025-01-27		21.350021.350021.350021.3500-8.644%1260-64.403%
2025-01-23		23.370023.370023.370023.3700+0.733%1259-67.480%
2025-01-21		23.200023.200023.200023.20000.000%1258-67.241%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC