Dark

XYZ20280121C120
XYZ Jan 21 2028 120.00 Call (XYZ280121C00120000)
option OPRA

EOD

Oct 1, 2026

5.65-2.586%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.5500	5.6500	5.4700	5.6500	-2.586%	10	1,472	0.000%
2026-09-30	5.8000	5.8000	5.8000	5.8000	+3.943%	1	1,480	-2.586%
2026-09-29	5.6400	5.6400	5.5800	5.5800	-2.105%	3	1,481	+1.254%
2026-09-28	5.8500	6.0100	5.7000	5.7000	-13.636%	12	1,481	-0.877%
2026-09-25	6.6800	6.6800	6.6000	6.6000	+1.538%	2	1,478	-14.394%
2026-09-24	6.4500	6.6500	6.4400	6.5000	+4.839%	16	1,478	-13.077%
2026-09-23	6.2000	6.2500	6.2000	6.2000	-15.068%	11	1,478	-8.871%
2026-09-21	7.1000	7.3000	7.1000	7.3000	+8.955%	4	1,470	-22.603%
2026-09-18	6.8000	6.9000	6.7000	6.7000	-2.899%	38	1,471	-15.672%
2026-09-17	7.2900	7.2900	6.9000	6.9000	-12.102%	3	1,454	-18.116%
2026-09-14	8.2500	8.2500	7.8500	7.8500	+1.290%	50	1,454	-28.025%
2026-09-09	7.7500	7.7500	7.7500	7.7500	-10.920%	1	1,428	-27.097%
2026-09-08	8.7000	8.7000	8.7000	8.7000	-7.741%	1	1,427	-35.057%
2026-09-04	9.4300	9.4300	9.4300	9.4300	+10.811%	9	1,437	-40.085%
2026-09-02	8.5100	8.5100	8.5100	8.5100	+8.408%	2	1,437	-33.608%
2026-09-01	8.2500	8.2500	7.8500	7.8500	-15.501%	3	1,439	-28.025%
2026-08-31	9.2900	9.2900	9.2900	9.2900	-11.524%	3	1,437	-39.182%
2026-08-27	10.5000	10.5000	10.3500	10.5000	+16.667%	4	1,437	-46.190%
2026-08-25	9.0000	9.0000	9.0000	9.0000	-3.226%	1	1,437	-37.222%
2026-08-24	9.7000	9.7000	9.3000	9.3000	+15.242%	2	1,437	-39.247%
2026-08-20	8.4500	8.4500	8.0700	8.0700	-6.163%	4	1,437	-29.988%
2026-08-19	8.1000	8.6000	8.1000	8.6000	+3.614%	28	1,433	-34.302%
2026-08-18	8.3000	8.3000	8.3000	8.3000	+2.723%	5	1,435	-31.928%
2026-08-17	8.4000	8.4500	7.9000	8.0800	+12.222%	16	1,435	-30.074%
2026-08-12	7.2000	7.2000	7.2000	7.2000	-10.000%	1	1,424	-21.528%
2026-08-10	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,423	-29.375%
2026-08-07	8.2000	8.2000	8.2000	8.2000	-0.606%	2	1,423	-31.098%
2026-08-06	8.8500	9.0000	8.2500	8.2500	-23.256%	4	1,423	-31.515%
2026-08-05	11.4200	11.4200	10.7500	10.7500	-4.018%	50	1,424	-47.442%
2026-08-04	10.6000	11.2000	10.6000	11.2000	+10.345%	3	1,423	-49.554%
2026-08-03	10.0000	10.1500	9.9200	10.1500	+0.995%	63	1,426	-44.335%
2026-07-31	10.0500	10.0500	10.0500	10.0500	-8.636%	1	1,417	-43.781%
2026-07-28	11.0000	11.0000	11.0000	11.0000	+10.000%	2	1,416	-48.636%
2026-07-27	10.0000	10.0900	10.0000	10.0000	+11.111%	11	1,418	-43.500%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-3.226%	6	1,417	-37.222%
2026-07-22	9.3000	9.3000	9.3000	9.3000	-8.012%	2	1,419	-39.247%
2026-07-21	10.1100	10.1100	10.1100	10.1100	+8.476%	10	1,420	-44.115%
2026-07-20	9.5000	9.5000	9.3100	9.3200	-7.723%	4	1,430	-39.378%
2026-07-17	9.7800	10.1000	9.7800	10.1000	-3.349%	24	1,432	-44.059%
2026-07-16	10.5000	10.5700	10.4500	10.4500	-7.028%	7	1,454	-45.933%
2026-07-15	10.3000	11.5700	10.3000	11.2400	+18.316%	8	1,451	-49.733%
2026-07-13	9.0000	9.5000	9.0000	9.5000	+2.925%	5	1,450	-40.526%
2026-07-09	9.1800	9.2300	9.1800	9.2300	+2.556%	36	1,449	-38.787%
2026-07-08	9.7000	9.7000	8.4500	9.0000	-4.762%	10	1,449	-37.222%
2026-07-07	9.5000	9.9100	9.4500	9.4500	-3.571%	126	1,450	-40.212%
2026-07-02	10.3700	10.3700	9.5500	9.8000	+2.941%	15	1,434	-42.347%
2026-07-01	9.0000	9.6500	9.0000	9.5200	+6.607%	39	1,434	-40.651%
2026-06-30	9.2500	9.2500	8.9300	8.9300	-11.584%	20	1,453	-36.730%
2026-06-29	10.0000	10.2700	9.8100	10.1000	+6.992%	16	1,443	-44.059%
2026-06-26	7.0000	9.8000	7.0000	9.4400	+11.716%	27	1,437	-40.148%
2026-06-25	8.5000	8.5000	8.3500	8.4500	-6.111%	9	1,434	-33.136%
2026-06-24	8.5000	9.4100	8.5000	9.0000	+19.522%	7	1,436	-37.222%
2026-06-23	7.5300	7.5300	7.5300	7.5300	-5.283%	1	1,432	-24.967%
2026-06-22	8.3000	8.3000	7.9500	7.9500	-8.621%	13	1,432	-28.931%
2026-06-18	8.8000	8.9000	8.5900	8.7000	+2.473%	16	1,422	-35.057%
2026-06-17	8.8900	9.2700	8.4900	8.4900	-5.667%	28	1,422	-33.451%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+2.273%	3	1,422	-37.222%
2026-06-15	8.0000	9.2000	8.0000	8.8000	+18.919%	51	1,434	-35.795%
2026-06-12	6.9000	7.4000	6.9000	7.4000	+0.407%	11	1,434	-23.649%
2026-06-11	6.3200	7.3700	6.3200	7.3700	+8.702%	5	1,434	-23.338%
2026-06-10	6.5500	6.9500	6.5000	6.7800	+3.511%	16	1,434	-16.667%
2026-06-09	6.4000	6.5500	6.4000	6.5500	-16.026%	16	1,439	-13.740%
2026-06-08	7.5000	7.8000	7.5000	7.8000	+13.372%	23	1,440	-27.564%
2026-06-05	7.8500	7.8500	6.8700	6.8800	-12.801%	40	1,421	-17.878%
2026-06-04	7.8500	8.0500	7.8500	7.8900	-13.297%	3	1,420	-28.390%
2026-06-02	9.1000	9.1000	9.1000	9.1000	-7.048%	1	1,421	-37.912%
2026-06-01	9.6500	10.7000	9.4800	9.7900	+2.944%	14	1,420	-42.288%
2026-05-29	9.2200	10.0000	9.2200	9.5100	+3.370%	16	1,423	-40.589%
2026-05-28	8.2500	9.2000	8.2500	9.2000	+14.286%	8	1,423	-38.587%
2026-05-27	8.0000	8.0500	8.0000	8.0500	+8.784%	5	1,416	-29.814%
2026-05-26	7.4000	7.4000	7.4000	7.4000	+6.322%	1	1,415	-23.649%
2026-05-22	6.7200	6.9900	6.5300	6.9600	-1.416%	22	1,414	-18.822%
2026-05-21	7.2000	7.2000	7.0600	7.0600	-11.307%	15	1,404	-19.972%
2026-05-20	8.0500	8.0500	7.9600	7.9600	+12.908%	2	1,404	-29.020%
2026-05-19	7.7000	7.7000	7.0500	7.0500	-8.442%	220	1,579	-19.858%
2026-05-18	7.8500	7.8500	7.7000	7.7000	-2.532%	12	1,579	-26.623%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-3.659%	1	1,579	-28.481%
2026-05-12	8.0000	8.2500	8.0000	8.2000	-6.499%	27	1,579	-31.098%
2026-05-11	8.9000	8.9000	8.4500	8.7700	-7.975%	31	1,579	-35.576%
2026-05-08	9.9200	10.1000	9.1500	9.5300	+19.125%	69	1,549	-40.714%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-0.621%	3	1,509	-29.375%
2026-05-06	8.5000	8.5000	7.6000	8.0500	-4.846%	36	1,509	-29.814%
2026-05-05	8.4600	8.4600	8.4600	8.4600	+2.545%	1	1,503	-33.215%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+4.430%	2	1,501	-31.515%
2026-04-30	7.9000	7.9000	7.9000	7.9000	-0.126%	10	1,501	-28.481%
2026-04-29	7.6600	8.1000	7.6600	7.9100	-4.121%	11	1,491	-28.571%
2026-04-28	8.4000	8.4000	8.2500	8.2500	-4.070%	5	1,491	-31.515%
2026-04-27	8.1500	8.6000	8.1500	8.6000	+2.381%	2	1,496	-34.302%
2026-04-24	8.2000	8.4000	8.2000	8.4000	+8.527%	23	1,496	-32.738%
2026-04-23	8.1800	8.2000	7.7300	7.7400	-13.034%	15	1,473	-27.003%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+1.251%	6	1,475	-36.517%
2026-04-21	9.2000	9.2000	8.7900	8.7900	-1.788%	4	1,471	-35.722%
2026-04-20	8.2000	9.0000	8.2000	8.9500	+7.443%	29	1,471	-36.872%
2026-04-17	7.9500	8.3300	7.9500	8.3300	+14.110%	20	1,470	-32.173%
2026-04-15	7.0000	7.3000	7.0000	7.3000	+7.353%	3	1,471	-22.603%
2026-04-14	6.6400	6.8000	6.6000	6.8000	+18.261%	21	1,473	-16.912%
2026-04-13	5.7500	5.7500	5.7500	5.7500	+4.545%	2	1,465	-1.739%
2026-04-10	5.6800	5.6800	5.5000	5.5000	-15.385%	3	1,463	+2.727%
2026-04-08	6.5000	6.5800	6.3500	6.5000	+20.370%	12	1,461	-13.077%
2026-04-07	5.0000	5.5000	5.0000	5.4000	-3.571%	25	1,456	+4.630%
2026-04-06	5.0000	5.6000	5.0000	5.6000	+16.424%	605	1,481	+0.893%
2026-03-30	4.8000	4.9500	4.8000	4.8100	-18.475%	20	1,377	+17.464%
2026-03-23	5.5000	5.9000	5.5000	5.9000	+13.462%	8	1,379	-4.237%
2026-03-18	5.4000	5.4000	5.2000	5.2000	-20.000%	3	1,387	+8.654%
2026-03-12	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,387	-13.077%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-4.971%	2	1,387	-13.077%
2026-03-10	6.8400	6.8400	6.8400	6.8400	-5.000%	2	1,385	-17.398%
2026-03-05	7.2500	7.4000	7.2000	7.2000	+5.417%	34	1,387	-21.528%
2026-03-04	6.2500	6.8300	6.2500	6.8300	+17.759%	2	1,356	-17.277%
2026-03-03	5.6300	5.8000	5.6200	5.8000	-10.078%	3	1,355	-2.586%
2026-03-02	5.6500	6.4700	5.1000	6.4500	-0.769%	27	1,355	-12.403%
2026-02-27	5.8000	8.0500	5.8000	6.5000	+54.762%	26	1,353	-13.077%
2026-02-26	4.0000	4.2000	3.7500	4.2000	+12.000%	382	1,343	+34.524%
2026-02-24	3.5000	3.8900	3.3500	3.7500	+4.167%	65	1,173	+50.667%
2026-02-23	3.5000	3.9000	3.4500	3.6000	-10.891%	208	1,119	+56.944%
2026-02-20	4.1000	4.2000	4.0400	4.0400	-1.463%	4	964	+39.851%
2026-02-19	4.1000	4.1000	4.1000	4.1000	+11.413%	1	964	+37.805%
2026-02-17	3.6500	3.7000	3.6500	3.6800	+5.143%	14	963	+53.533%
2026-02-13	3.3500	3.5000	3.3500	3.5000	+2.941%	2	960	+61.429%
2026-02-12	4.4100	4.4100	3.1800	3.4000	-20.000%	139	960	+66.176%
2026-02-11	4.3500	4.3500	4.1000	4.2500	-15.339%	10	830	+32.941%
2026-02-10	5.0000	5.0200	5.0000	5.0200	+1.414%	2	827	+12.550%
2026-02-09	4.9500	4.9500	4.9500	4.9500	+2.062%	5	826	+14.141%
2026-02-06	4.6800	4.8900	4.5500	4.8500	+12.529%	21	826	+16.495%
2026-02-05	5.0000	5.0000	4.2000	4.3100	-16.634%	10	822	+31.090%
2026-02-04	5.0000	5.2500	5.0000	5.1700	+2.783%	6	819	+9.284%
2026-02-03	4.7500	5.2500	4.7500	5.0300	-13.276%	49	816	+12.326%
2026-02-02	6.0000	6.0000	5.8000	5.8000	-1.695%	10	795	-2.586%
2026-01-30	6.0100	6.0100	5.9000	5.9000	-6.349%	54	789	-4.237%
2026-01-29	6.3000	6.3000	6.3000	6.3000	-8.696%	10	737	-10.317%
2026-01-27	7.0000	7.0000	6.7500	6.9000	-10.390%	207	727	-18.116%
2026-01-23	7.5000	7.7000	7.5000	7.7000	+8.451%	7	620	-26.623%
2026-01-22	7.1000	7.1000	7.1000	7.1000	+2.899%	1	613	-20.423%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+9.524%	1	613	-18.116%
2026-01-20	6.5000	6.5000	6.2200	6.3000	-12.378%	19	613	-10.317%
2026-01-16	7.1900	7.1900	7.1900	7.1900	+8.446%	15	628	-21.419%
2026-01-15	6.6400	6.6400	6.6300	6.6300	-5.286%	8	628	-14.781%
2026-01-14	7.2500	7.2500	7.0000	7.0000	-10.828%	7	628	-19.286%
2026-01-13	7.9000	7.9000	7.8500	7.8500	-9.353%	11	626	-28.025%
2026-01-12	8.6600	8.6600	8.6600	8.6600	-4.204%	10	626	-34.758%
2026-01-08	8.9500	9.0400	8.6900	9.0400	-2.270%	365	616	-37.500%
2026-01-07	9.0000	9.2500	8.8000	9.2500	+8.824%	8	504	-38.919%
2026-01-06	8.5000	8.5000	8.5000	8.5000	+1.918%	2	505	-33.529%
2026-01-05	7.6000	8.3400	7.6000	8.3400	+16.318%	22	504	-32.254%
2025-12-31	7.2500	7.2500	7.1700	7.1700	-0.830%	3	504	-21.199%
2025-12-23	6.9500	7.2300	6.9500	7.2300	-3.600%	65	504	-21.853%
2025-12-19	7.4000	7.5000	7.4000	7.5000	+3.448%	6	548	-24.667%
2025-12-18	7.2200	7.2500	7.2200	7.2500	-3.333%	2	548	-22.069%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+2.740%	10	547	-24.667%
2025-12-16	7.2000	7.4200	7.2000	7.3000	-2.013%	4	537	-22.603%
2025-12-15	7.7000	7.7000	7.4200	7.4500	+2.055%	352	537	-24.161%
2025-12-12	7.4000	7.4000	7.3000	7.3000	+4.286%	11	569	-22.603%
2025-12-10	7.0000	7.0000	6.8000	7.0000	+11.111%	10	570	-19.286%
2025-12-08	6.4700	6.7000	6.2800	6.3000	-3.077%	56	562	-10.317%
2025-12-05	6.9000	6.9000	6.5000	6.5000	+0.775%	3	576	-13.077%
2025-12-02	7.1800	7.4000	6.4500	6.4500	-19.375%	202	575	-12.403%
2025-12-01	8.0700	8.0700	7.9500	8.0000	+11.111%	4	625	-29.375%
2025-11-25	6.9600	7.2000	6.9600	7.2000	+2.857%	3	624	-21.528%
2025-11-24	7.1500	7.1500	7.0000	7.0000	-4.110%	2	626	-19.286%
2025-11-21	7.2500	7.3000	6.6000	7.3000	-2.667%	19	624	-22.603%
2025-11-20	8.4000	8.4000	7.5000	7.5000	-11.765%	19	614	-24.667%
2025-11-19	8.6400	8.6400	7.7500	8.5000	+45.299%	56	627	-33.529%
2025-11-18	6.2500	6.2500	5.8500	5.8500	-2.500%	16	661	-3.419%
2025-11-17	6.4700	6.4700	6.0000	6.0000	-11.111%	3	646	-5.833%
2025-11-14	6.5000	6.7500	6.3500	6.7500	-1.460%	8	645	-16.296%
2025-11-13	9.0000	9.0000	6.7000	6.8500	-13.071%	11	638	-17.518%
2025-11-12	7.8800	7.8800	7.8800	7.8800	+0.382%	3	629	-28.299%
2025-11-11	8.2000	8.2000	7.6000	7.8500	-4.848%	585	584	-28.025%
2025-11-10	7.8500	8.6000	7.8500	8.2500	+8.553%	439	584	-31.515%
2025-11-07	7.9500	7.9500	7.5000	7.6000	-29.630%	45	216	-25.658%
2025-11-06	10.8000	10.8000	10.8000	10.8000	+0.093%	32	211	-47.685%
2025-11-05	10.7900	10.7900	10.7900	10.7900	-3.661%	5	179	-47.637%
2025-11-04	10.5500	12.1500	10.5500	11.2000	-9.017%	5	180	-49.554%
2025-11-03	12.3100	12.3100	12.3100	12.3100	+3.882%	2	176	-54.102%
2025-10-31	11.0000	11.8500	11.0000	11.8500	+8.219%	4	176	-52.321%
2025-10-30	11.3000	11.3000	10.6900	10.9500	-10.758%	3	174	-48.402%
2025-10-29	12.1900	12.2700	12.1900	12.2700	-7.045%	6	172	-53.953%
2025-10-27	13.3500	13.3500	13.2000	13.2000	+2.884%	3	165	-57.197%
2025-10-24	12.8300	12.8300	12.8300	12.8300	+11.565%	2	165	-55.963%
2025-10-22	11.4500	11.5000	11.3600	11.5000	-1.625%	44	163	-50.870%
2025-10-20	11.4300	11.6900	11.4300	11.6900	+3.451%	3	119	-51.668%
2025-10-17	11.2700	11.3100	11.2500	11.3000	-3.004%	117	118	-50.000%
2025-10-14	11.6500	11.6500	11.6500	11.6500	+0.431%	1	1	-51.502%
2025-10-10	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	-51.293%

.dark-mode .FNy75q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNy75q{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20280121C120XYZ Jan 21 2028 120.00 Call (XYZ280121C00120000)option OPRA

XYZ20280121C120
XYZ Jan 21 2028 120.00 Call (XYZ280121C00120000)
option OPRA