Dark

XYZ20280121C100
XYZ Jan 21 2028 100.00 Call (XYZ280121C00100000)
option OPRA

EOD

Oct 1, 2026

9.40+1.622%(+0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5000	9.5000	8.9000	9.4000	+1.622%	8	1,201	0.000%
2026-09-30	9.6200	9.6200	9.2500	9.2500	-1.596%	3	1,198	+1.622%
2026-09-29	9.2000	9.4000	9.0500	9.4000	-2.185%	16	1,197	0.000%
2026-09-28	9.6100	9.6100	9.6100	9.6100	-10.605%	10	1,203	-2.185%
2026-09-24	10.3000	10.8000	10.3000	10.7500	+5.911%	221	1,203	-12.558%
2026-09-23	10.0000	10.3500	9.8000	10.1500	-11.508%	195	1,137	-7.389%
2026-09-22	12.0000	12.0000	11.4700	11.4700	+2.411%	2	1,054	-18.047%
2026-09-17	11.2000	11.2000	11.2000	11.2000	+1.083%	5	1,053	-16.071%
2026-09-16	11.5000	11.7800	11.0000	11.0800	-8.807%	307	849	-15.162%
2026-09-15	12.3400	12.3400	12.1500	12.1500	-1.619%	46	844	-22.634%
2026-09-14	12.7500	12.7500	12.2500	12.3500	-6.084%	31	799	-23.887%
2026-09-10	13.1500	13.1500	13.1500	13.1500	-9.932%	1	770	-28.517%
2026-09-04	14.3500	14.6000	14.3500	14.6000	+3.546%	3	771	-35.616%
2026-09-03	13.9000	14.1000	13.7500	14.1000	+5.224%	18	771	-33.333%
2026-09-02	13.4500	13.4500	13.4000	13.4000	+12.605%	3	759	-29.851%
2026-09-01	11.9000	11.9000	11.9000	11.9000	-23.226%	1	759	-21.008%
2026-08-27	15.8000	16.0300	15.5000	15.5000	+10.163%	3	759	-39.355%
2026-08-26	14.0700	14.0700	14.0700	14.0700	+0.933%	3	759	-33.191%
2026-08-21	13.4300	13.9400	13.4000	13.9400	+11.520%	3	759	-32.568%
2026-08-20	12.5000	12.5000	12.5000	12.5000	-7.407%	1	757	-24.800%
2026-08-19	13.3000	13.5000	13.3000	13.5000	+5.058%	2	757	-30.370%
2026-08-18	12.2000	13.0700	12.2000	12.8500	-2.652%	25	758	-26.848%
2026-08-13	12.9400	13.2000	12.9400	13.2000	+15.284%	45	737	-28.788%
2026-08-12	12.0500	12.0500	11.4500	11.4500	-6.911%	26	746	-17.904%
2026-08-11	12.5000	12.5000	12.3000	12.3000	-1.046%	19	720	-23.577%
2026-08-10	12.4300	12.4300	12.4300	12.4300	+0.975%	1	710	-24.377%
2026-08-07	12.8500	12.8500	12.3100	12.3100	-3.299%	36	709	-23.639%
2026-08-06	15.0000	15.0000	12.7300	12.7300	-21.662%	8	696	-26.159%
2026-08-04	16.2400	16.4400	16.2400	16.2500	+9.797%	6	698	-42.154%
2026-08-03	14.8000	14.8000	14.8000	14.8000	-7.500%	35	697	-36.486%
2026-07-29	16.2500	16.3000	16.0000	16.0000	+3.560%	6	732	-41.250%
2026-07-28	15.4500	15.5600	15.4500	15.4500	+20.797%	94	738	-39.159%
2026-07-23	13.0000	13.0000	12.7900	12.7900	-15.578%	6	827	-26.505%
2026-07-21	15.1500	15.1500	15.1500	15.1500	-2.258%	1	832	-37.954%
2026-07-16	15.5000	15.5000	15.5000	15.5000	-5.199%	1	832	-39.355%
2026-07-15	13.5000	16.3500	13.5000	16.3500	+19.343%	20	832	-42.508%
2026-07-10	13.9700	13.9700	13.7000	13.7000	+4.421%	6	832	-31.387%
2026-07-08	13.1200	13.1200	13.1200	13.1200	-5.612%	13	826	-28.354%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-0.714%	10	839	-32.374%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-0.709%	5	839	-32.857%
2026-07-02	15.0000	15.0000	14.1000	14.1000	+6.415%	4	837	-33.333%
2026-06-30	13.0000	13.5700	13.0000	13.2500	-8.304%	27	837	-29.057%
2026-06-29	14.4000	14.5200	14.4000	14.4500	+6.250%	110	813	-34.948%
2026-06-24	13.0000	13.6000	13.0000	13.6000	+19.824%	7	767	-30.882%
2026-06-23	11.3500	11.3500	11.3500	11.3500	-5.417%	1	760	-17.181%
2026-06-22	13.0000	13.0000	11.7500	12.0000	-5.882%	31	760	-21.667%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-3.482%	12	735	-26.275%
2026-06-17	13.2100	13.2100	13.2100	13.2100	-1.565%	1	735	-28.842%
2026-06-16	13.5500	13.6100	13.4100	13.4200	-0.593%	29	735	-29.955%
2026-06-15	12.5000	13.5000	12.5000	13.5000	+25.465%	13	704	-30.370%
2026-06-12	10.7600	10.7600	10.7600	10.7600	+2.770%	3	704	-12.639%
2026-06-11	10.0600	10.4700	10.0600	10.4700	-4.991%	6	704	-10.220%
2026-06-08	11.0200	11.0200	11.0200	11.0200	+8.039%	1	703	-14.701%
2026-06-05	10.2000	10.2000	10.2000	10.2000	-13.559%	5	703	-7.843%
2026-06-04	11.8000	11.8000	11.8000	11.8000	+5.357%	1	698	-20.339%
2026-06-03	11.3600	11.5000	11.2000	11.2000	-13.846%	37	699	-16.071%
2026-06-02	13.5000	13.5000	13.0000	13.0000	-10.345%	4	689	-27.692%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+4.467%	1	685	-35.172%
2026-05-29	13.3200	14.3000	13.3200	13.8800	+10.159%	49	685	-32.277%
2026-05-28	12.6000	12.6000	12.6000	12.6000	+28.571%	2	645	-25.397%
2026-05-22	9.8000	9.8000	9.8000	9.8000	-8.497%	10	645	-4.082%
2026-05-21	10.7100	10.7100	10.7100	10.7100	-9.237%	1	635	-12.232%
2026-05-20	10.7000	11.8500	10.7000	11.8000	+9.972%	94	635	-20.339%
2026-05-19	10.7400	10.7400	10.7300	10.7300	-1.560%	15	714	-12.395%
2026-05-18	11.4700	11.4700	10.9000	10.9000	-2.242%	11	714	-13.761%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+1.826%	1	714	-15.695%
2026-05-13	11.0000	11.3000	10.9500	10.9500	-10.393%	91	706	-14.155%
2026-05-12	11.5500	12.2200	11.5500	12.2200	-2.629%	8	706	-23.077%
2026-05-11	12.5500	12.5500	12.5500	12.5500	-10.036%	12	706	-25.100%
2026-05-08	14.0000	14.3000	13.0000	13.9500	+22.907%	83	711	-32.616%
2026-05-06	11.3500	11.3500	11.3500	11.3500	-9.200%	1	630	-17.181%
2026-05-05	12.5000	12.5000	12.5000	12.5000	0.000%	7	631	-24.800%
2026-05-04	12.5000	12.5000	12.5000	12.5000	+7.759%	1	624	-24.800%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-6.827%	1	625	-18.966%
2026-04-27	12.2500	12.4500	12.2500	12.4500	+3.750%	26	626	-24.498%
2026-04-21	13.5500	13.8300	12.0000	12.0000	-7.336%	32	630	-21.667%
2026-04-20	12.8000	13.0000	12.5000	12.9500	+32.821%	9	630	-27.413%
2026-04-15	10.4800	10.4800	9.7500	9.7500	+14.035%	2	625	-3.590%
2026-04-10	8.5500	8.5500	8.5500	8.5500	+4.908%	60	625	+9.942%
2026-04-09	8.1500	8.1500	8.1500	8.1500	-13.757%	1	625	+15.337%
2026-04-08	9.4500	9.4500	9.4500	9.4500	+18.125%	1	626	-0.529%
2026-04-07	8.0000	8.1400	8.0000	8.0000	+6.667%	95	625	+17.500%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-7.975%	1	578	+25.333%
2026-04-01	8.6500	8.6500	8.1500	8.1500	+11.644%	103	578	+15.337%
2026-03-30	7.3000	7.3000	7.3000	7.3000	-1.351%	1	676	+28.767%
2026-03-27	7.6500	7.6500	7.4000	7.4000	-18.681%	9	677	+27.027%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+10.976%	1	680	+3.297%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+1.235%	2	679	+14.634%
2026-03-19	7.1500	8.1000	7.1500	8.1000	+2.402%	22	679	+16.049%
2026-03-18	7.9100	7.9100	7.9100	7.9100	-2.346%	1	668	+18.837%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-19.403%	7	668	+16.049%
2026-03-09	10.0500	10.0500	10.0500	10.0500	-2.237%	60	661	-6.468%
2026-03-05	10.0000	10.2800	10.0000	10.2800	+6.528%	2	601	-8.560%
2026-03-04	9.6500	9.6500	9.6500	9.6500	+1.047%	5	602	-2.591%
2026-03-03	8.6900	9.5500	8.5500	9.5500	+2.139%	41	603	-1.571%
2026-03-02	8.0000	9.4000	7.9000	9.3500	+1.081%	28	594	+0.535%
2026-02-27	9.4000	10.1800	8.0000	9.2500	+49.194%	431	571	+1.622%
2026-02-26	6.2000	6.2000	6.2000	6.2000	+14.815%	2	222	+51.613%
2026-02-25	5.1000	5.4000	5.1000	5.4000	-1.818%	9	217	+74.074%
2026-02-24	5.5000	5.5000	5.5000	5.5000	+3.970%	2	217	+70.909%
2026-02-23	5.3000	5.3000	5.2900	5.2900	-7.679%	3	215	+77.694%
2026-02-20	6.0500	6.0500	5.7300	5.7300	-6.066%	3	217	+64.049%
2026-02-19	6.1000	6.1000	5.9900	6.1000	+0.660%	53	217	+54.098%
2026-02-18	6.2500	6.2500	6.0600	6.0600	+18.129%	4	267	+55.116%
2026-02-13	5.1000	5.1300	5.0000	5.1300	+0.588%	26	265	+83.236%
2026-02-12	5.7700	5.7700	4.9000	5.1000	-30.137%	20	265	+84.314%
2026-02-10	7.2500	7.3000	7.0500	7.3000	+0.690%	3	256	+28.767%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+2.837%	1	254	+29.655%
2026-02-06	7.0500	7.0500	7.0500	7.0500	+13.710%	16	253	+33.333%
2026-02-05	6.8800	6.8800	6.2000	6.2000	-8.824%	10	237	+51.613%
2026-02-04	7.1700	7.1700	6.8000	6.8000	-12.821%	15	228	+38.235%
2026-02-03	7.8000	7.8000	7.8000	7.8000	-7.692%	1	216	+20.513%
2026-02-02	8.4500	8.5500	8.4500	8.4500	-1.744%	25	216	+11.243%
2026-01-30	8.6000	8.7500	8.6000	8.6000	-13.568%	85	194	+9.302%
2026-01-27	9.9500	9.9500	9.9500	9.9500	0.000%	6	232	-5.528%
2026-01-22	9.9500	9.9500	9.9500	9.9500	+4.737%	1	232	-5.528%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+3.599%	20	232	-1.053%
2026-01-20	11.0000	11.0000	8.8800	9.1700	-24.215%	28	220	+2.508%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+9.701%	20	234	-22.314%
2026-01-06	11.0300	11.0300	11.0300	11.0300	-4.914%	1	217	-14.778%
2026-01-05	11.6000	11.8800	11.6000	11.6000	+14.851%	7	214	-18.966%
2026-01-02	10.1000	10.1000	10.1000	10.1000	-3.810%	2	214	-6.931%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-3.670%	1	214	-10.476%
2025-12-22	10.9000	10.9000	10.9000	10.9000	+4.607%	1	213	-13.761%
2025-12-18	10.4200	10.4200	10.4200	10.4200	-0.287%	1	213	-9.789%
2025-12-16	10.3000	10.6200	10.3000	10.4500	+1.753%	10	213	-10.048%
2025-12-12	10.5500	10.5500	10.2700	10.2700	+26.790%	12	212	-8.471%
2025-12-09	8.1000	8.1000	8.1000	8.1000	-11.957%	2	211	+16.049%
2025-12-08	8.9800	9.4000	8.8300	9.2000	+2.793%	28	211	+2.174%
2025-12-05	9.6400	9.6400	8.9500	8.9500	-8.205%	2	235	+5.028%
2025-12-03	9.7500	9.7500	9.7500	9.7500	+8.333%	1	234	-3.590%
2025-12-02	10.6000	10.6600	9.0000	9.0000	-20.071%	100	233	+4.444%
2025-12-01	11.2600	11.2600	11.2600	11.2600	-2.087%	1	263	-16.519%
2025-11-28	11.9000	11.9500	11.5000	11.5000	+9.524%	88	262	-18.261%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+6.816%	1	259	-10.476%
2025-11-25	9.8300	9.8300	9.8300	9.8300	-5.933%	1	259	-4.374%
2025-11-24	10.4500	10.4500	10.4500	10.4500	+7.732%	1	259	-10.048%
2025-11-21	9.6200	9.9500	9.6200	9.7000	-4.902%	7	259	-3.093%
2025-11-20	11.8000	11.8000	10.2000	10.2000	+24.088%	15	258	-7.843%
2025-11-19	7.8000	8.2200	7.8000	8.2200	-0.844%	2	254	+14.355%
2025-11-18	8.2900	8.2900	8.2900	8.2900	-5.257%	1	254	+13.390%
2025-11-17	8.7500	8.7500	8.7500	8.7500	-6.915%	2	255	+7.429%
2025-11-14	9.5500	9.5500	9.4000	9.4000	-12.963%	4	255	0.000%
2025-11-12	10.5500	10.8000	10.5500	10.8000	-8.241%	59	253	-12.963%
2025-11-11	11.7700	11.7700	11.7700	11.7700	-1.506%	2	257	-20.136%
2025-11-10	11.9500	11.9500	11.9500	11.9500	+11.787%	1	258	-21.339%
2025-11-07	10.2500	11.1600	10.0000	10.6900	-31.032%	123	258	-12.067%
2025-11-05	15.5000	15.5000	15.5000	15.5000	+3.333%	58	181	-39.355%
2025-10-30	15.9500	15.9500	15.0000	15.0000	-7.692%	2	123	-37.333%
2025-10-29	16.2500	16.2500	16.2500	16.2500	-11.348%	10	122	-42.154%
2025-10-28	18.3300	18.3300	18.3300	18.3300	+2.459%	1	114	-48.718%
2025-10-27	17.8900	17.8900	17.8900	17.8900	+3.172%	3	116	-47.457%
2025-10-21	17.3400	17.3400	17.3400	17.3400	+8.375%	3	116	-45.790%
2025-10-20	16.4400	16.4400	16.0000	16.0000	+4.099%	3	113	-41.250%
2025-10-17	15.3700	15.3700	15.3700	15.3700	-3.938%	2	112	-38.842%
2025-10-16	16.3500	16.3500	16.0000	16.0000	+0.503%	3	112	-41.250%
2025-10-14	15.9200	15.9200	15.9200	15.9200	+1.401%	1	112	-40.955%
2025-10-13	16.4500	16.4500	15.7000	15.7000	-7.647%	2	111	-40.127%
2025-10-10	18.0000	18.0000	17.0000	17.0000	-7.357%	5	109	-44.706%
2025-10-09	18.5100	18.5100	18.3500	18.3500	-1.609%	2	104	-48.774%
2025-10-08	18.7500	18.7500	18.6500	18.6500	+11.277%	8	104	-49.598%
2025-10-06	16.9000	16.9900	16.6000	16.7600	+0.661%	89	98	-43.914%
2025-10-03	16.0000	16.6500	16.0000	16.6500	+18.929%	88	98	-43.544%
2025-10-01	13.8500	14.0000	13.8500	14.0000	-1.547%	6	14	-32.857%
2025-09-26	14.2200	14.2200	14.2200	14.2200	-5.200%	1	9	-33.896%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-9.366%	1	9	-37.333%
2025-09-23	16.5500	16.5500	16.5500	16.5500	+2.923%	4	9	-43.202%
2025-09-19	16.8500	16.8500	16.0800	16.0800	-1.651%	2	5	-41.542%
2025-09-18	16.5700	16.5700	16.3500	16.3500	-1.802%	2	3	-42.508%
2025-09-15	16.6500	16.6500	16.6500	16.6500	0.000%	1	1	-43.544%

.dark-mode .yzdYPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzdYPg{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20280121C100XYZ Jan 21 2028 100.00 Call (XYZ280121C00100000)option OPRA

XYZ20280121C100
XYZ Jan 21 2028 100.00 Call (XYZ280121C00100000)
option OPRA