Dark

XYZ20280121C70
XYZ Jan 21 2028 70.00 Call (XYZ280121C00070000)
option OPRA

EOD

Sep 29, 2026

19.17-15.921%(-3.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.1700	19.1700	19.1700	19.1700	-15.921%	2	341	0.000%
2026-09-22	22.8000	22.8000	22.8000	22.8000	+1.109%	4	343	-15.921%
2026-09-21	22.9200	22.9200	22.5500	22.5500	+4.398%	2	339	-14.989%
2026-09-18	21.6000	21.6000	21.6000	21.6000	-15.625%	1	338	-11.250%
2026-09-08	25.6000	25.6000	25.6000	25.6000	+3.226%	2	337	-25.117%
2026-09-02	24.8000	24.8000	24.8000	24.8000	-1.626%	1	339	-22.702%
2026-08-19	25.2100	25.2100	25.2100	25.2100	+3.959%	1	339	-23.959%
2026-08-06	24.2500	24.2500	24.2500	24.2500	-16.235%	1	340	-20.948%
2026-08-04	28.9500	28.9500	28.9500	28.9500	-0.856%	1	340	-33.782%
2026-07-29	29.2000	29.2000	29.2000	29.2000	+6.608%	1	341	-34.349%
2026-07-28	27.3900	27.3900	27.3900	27.3900	+10.891%	1	341	-30.011%
2026-07-22	24.7000	24.7000	24.7000	24.7000	-6.475%	1	342	-22.389%
2026-07-21	25.9300	26.4100	25.9300	26.4100	-6.014%	3	342	-27.414%
2026-07-15	27.1200	28.8200	27.0100	28.1000	+8.077%	23	344	-31.779%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+1.167%	2	344	-26.269%
2026-07-10	25.7000	25.7000	25.7000	25.7000	+10.300%	2	344	-25.409%
2026-07-08	23.3000	23.3000	23.3000	23.3000	-10.039%	2	344	-17.725%
2026-07-02	26.5900	26.5900	25.9000	25.9000	+13.846%	4	341	-25.985%
2026-06-18	22.7500	22.7500	22.7500	22.7500	-3.274%	1	341	-15.736%
2026-06-17	23.5200	23.5200	23.5200	23.5200	+5.566%	1	341	-18.495%
2026-06-15	22.2800	22.2800	22.2800	22.2800	+23.640%	10	341	-13.959%
2026-06-10	18.0200	18.0200	18.0200	18.0200	-5.605%	41	341	+6.382%
2026-06-09	19.7300	19.7300	19.0900	19.0900	-5.354%	41	359	+0.419%
2026-06-08	19.3200	20.5700	19.3200	20.1700	+5.162%	28	325	-4.958%
2026-06-05	18.6000	19.6500	18.6000	19.1800	-16.427%	20	327	-0.052%
2026-05-28	22.8000	22.9500	22.5500	22.9500	+6.546%	44	330	-16.471%
2026-05-27	21.7700	21.7800	21.0000	21.5400	+11.318%	18	290	-11.003%
2026-05-26	19.1000	19.4800	18.7000	19.3500	+3.476%	12	292	-0.930%
2026-05-22	19.9000	19.9000	18.7000	18.7000	-10.952%	8	291	+2.513%
2026-05-20	21.0000	21.0000	21.0000	21.0000	+5.000%	3	286	-8.714%
2026-05-19	20.6000	20.6000	20.0000	20.0000	-3.846%	11	299	-4.150%
2026-05-18	20.8000	20.8000	20.8000	20.8000	-0.952%	5	299	-7.837%
2026-05-14	21.0000	21.0000	21.0000	21.0000	+1.302%	1	299	-8.714%
2026-05-13	19.6000	21.3700	19.6000	20.7300	-9.870%	18	299	-7.525%
2026-05-11	23.1000	23.1000	23.0000	23.0000	-7.556%	7	299	-16.652%
2026-05-08	24.4000	24.8800	22.7300	24.8800	+17.915%	27	293	-22.950%
2026-05-07	21.6300	21.6300	21.0700	21.1000	+1.687%	6	301	-9.147%
2026-05-06	20.7500	20.7500	20.7500	20.7500	-5.251%	42	300	-7.614%
2026-05-05	21.9000	21.9000	21.9000	21.9000	-4.783%	1	300	-12.466%
2026-05-04	23.0000	23.0000	23.0000	23.0000	+3.931%	2	301	-16.652%
2026-05-01	22.1300	22.1300	22.1300	22.1300	+7.689%	42	261	-13.376%
2026-04-29	20.2000	20.5500	20.1000	20.5500	-3.521%	21	261	-6.715%
2026-04-28	21.3000	21.3000	21.3000	21.3000	-4.270%	1	270	-10.000%
2026-04-27	23.9500	23.9500	22.2500	22.2500	+3.488%	6	270	-13.843%
2026-04-23	21.5000	21.5000	21.5000	21.5000	-6.522%	3	265	-10.837%
2026-04-22	23.1800	23.1800	23.0000	23.0000	-5.155%	2	262	-16.652%
2026-04-21	24.2500	24.2500	24.2500	24.2500	+9.481%	1	261	-20.948%
2026-04-17	21.5500	22.4200	21.4900	22.1500	+10.419%	39	260	-13.454%
2026-04-16	20.3000	20.3000	20.0600	20.0600	+4.208%	4	253	-4.437%
2026-04-15	19.2000	19.2500	19.2000	19.2500	+20.463%	2	251	-0.416%
2026-04-13	15.9800	15.9800	15.9800	15.9800	-2.857%	10	251	+19.962%
2026-04-10	16.4500	16.4500	16.4500	16.4500	+6.957%	43	252	+16.535%
2026-04-09	15.3800	15.3800	15.3800	15.3800	-9.529%	43	252	+24.642%
2026-04-08	17.7400	17.7400	17.0000	17.0000	+10.246%	2	209	+12.765%
2026-04-06	15.4200	15.4200	15.4200	15.4200	+5.256%	45	208	+24.319%
2026-04-02	12.3000	14.7000	12.3000	14.6500	-8.150%	46	194	+30.853%
2026-03-31	14.9000	15.9500	14.9000	15.9500	+18.148%	10	194	+20.188%
2026-03-30	14.0000	14.0000	13.5000	13.5000	0.000%	42	201	+42.000%
2026-03-27	13.9300	13.9300	13.5000	13.5000	-13.572%	23	207	+42.000%
2026-03-25	15.7000	15.7000	15.6200	15.6200	+1.958%	45	197	+22.727%
2026-03-24	15.5000	15.5000	15.3200	15.3200	-11.188%	47	242	+25.131%
2026-03-23	15.4500	17.2500	15.4500	17.2500	+16.712%	4	207	+11.130%
2026-03-20	14.2000	14.9000	14.2000	14.7800	+1.441%	203	203	+29.702%
2026-03-19	14.5700	14.5700	14.5700	14.5700	-0.614%	30	236	+31.572%
2026-03-18	14.4000	14.6600	14.4000	14.6600	-7.039%	31	247	+30.764%
2026-03-12	17.0000	17.0000	15.7700	15.7700	-14.757%	2	221	+21.560%
2026-03-06	18.7900	18.7900	18.5000	18.5000	+4.225%	2	222	+3.622%
2026-03-04	17.3000	17.7500	17.3000	17.7500	+6.287%	4	222	+8.000%
2026-03-03	16.7000	16.7000	16.7000	16.7000	+9.508%	3	223	+14.790%
2026-03-02	15.3500	15.3500	15.2500	15.2500	-6.442%	2	223	+25.705%
2026-02-27	17.8500	17.8500	15.1500	16.3000	+44.248%	24	222	+17.607%
2026-02-26	11.1200	11.3000	11.1200	11.3000	+8.863%	2	219	+69.646%
2026-02-23	10.0000	10.3800	9.4500	10.3800	-5.636%	8	217	+84.682%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-4.181%	1	218	+74.273%
2026-02-19	11.2800	11.4800	11.2800	11.4800	+13.663%	40	217	+66.986%
2026-02-17	11.0000	11.0000	10.1000	10.1000	+1.815%	12	217	+89.802%
2026-02-13	9.6000	9.9200	9.6000	9.9200	+4.421%	11	207	+93.246%
2026-02-12	10.6800	10.7000	9.0500	9.5000	-17.678%	15	207	+101.789%
2026-02-11	11.5400	11.5400	11.5400	11.5400	-16.073%	30	204	+66.118%
2026-02-10	13.7500	13.7500	13.7500	13.7500	+2.612%	2	204	+39.418%
2026-02-09	13.4000	13.4000	13.4000	13.4000	+8.943%	34	204	+43.060%
2026-02-06	12.3000	12.3000	12.3000	12.3000	+5.128%	14	204	+55.854%
2026-02-05	11.9700	12.5000	11.7000	11.7000	-10.687%	39	204	+63.846%
2026-02-03	13.3800	13.3800	13.1000	13.1000	-13.816%	46	171	+46.336%
2026-02-02	13.0200	15.2000	13.0200	15.2000	-5.882%	4	133	+26.118%
2026-01-30	16.0000	16.1500	16.0000	16.1500	-0.920%	2	133	+18.700%
2026-01-29	16.5000	16.8300	16.3000	16.3000	-10.440%	10	133	+17.607%
2026-01-28	18.2000	18.2000	18.2000	18.2000	+1.111%	1	126	+5.330%
2026-01-27	19.0000	19.0000	17.9000	18.0000	-5.808%	4	127	+6.500%
2026-01-26	19.1100	19.1100	19.1100	19.1100	-1.748%	2	126	+0.314%
2026-01-23	19.2900	19.4500	17.9000	19.4500	+5.707%	43	125	-1.440%
2026-01-22	18.3500	18.4000	18.0000	18.4000	+4.724%	58	151	+4.185%
2026-01-20	17.5700	17.5700	17.5700	17.5700	-5.538%	2	146	+9.106%
2026-01-16	18.4000	18.6000	18.4000	18.6000	+5.682%	11	154	+3.065%
2026-01-15	17.6000	17.6000	17.6000	17.6000	-2.222%	2	154	+8.920%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-11.765%	2	156	+6.500%
2026-01-09	20.4000	20.4000	20.4000	20.4000	-10.566%	10	157	-6.029%
2026-01-07	22.8100	22.8100	22.8100	22.8100	+10.728%	1	157	-15.958%
2026-01-06	20.6000	20.6000	20.6000	20.6000	+0.097%	1	158	-6.942%
2026-01-05	19.4000	20.5800	19.4000	20.5800	+10.645%	2	158	-6.851%
2025-12-29	18.6000	18.6000	18.6000	18.6000	-3.377%	1	158	+3.065%
2025-12-24	18.4700	19.2500	18.4700	19.2500	+8.757%	2	156	-0.416%
2025-12-23	18.0500	18.2000	17.7000	17.7000	-6.349%	8	156	+8.305%
2025-12-22	18.9000	18.9000	18.9000	18.9000	+1.395%	1	154	+1.429%
2025-12-19	18.7900	18.7900	18.6400	18.6400	+1.030%	2	154	+2.843%
2025-12-18	18.4500	18.4500	18.4500	18.4500	+0.381%	36	154	+3.902%
2025-12-17	18.3800	18.3800	18.3800	18.3800	-0.379%	3	154	+4.298%
2025-12-16	18.3500	18.4500	18.3500	18.4500	+1.096%	2	154	+3.902%
2025-12-12	18.2500	18.2500	18.2500	18.2500	+0.996%	1	153	+5.041%
2025-12-11	18.0700	18.0700	18.0700	18.0700	+5.673%	1	154	+6.087%
2025-12-10	17.1000	17.1000	17.1000	17.1000	+5.490%	10	153	+12.105%
2025-12-08	16.8400	16.8400	16.0700	16.2100	-5.974%	40	163	+18.260%
2025-12-05	17.2400	17.2400	17.2400	17.2400	+2.375%	1	164	+11.195%
2025-12-04	16.8400	16.8400	16.8400	16.8400	+0.119%	1	163	+13.836%
2025-12-03	17.0800	17.0800	16.8200	16.8200	+1.325%	22	162	+13.971%
2025-12-02	18.8900	18.8900	16.0100	16.6000	-11.655%	105	142	+15.482%
2025-12-01	20.0000	20.0000	18.7900	18.7900	+5.562%	26	163	+2.022%
2025-11-25	17.8000	17.8000	17.8000	17.8000	+7.879%	7	162	+7.697%
2025-11-21	17.0000	17.0000	16.5000	16.5000	-17.910%	31	161	+16.182%
2025-11-20	20.1000	20.1000	20.1000	20.1000	+11.667%	30	190	-4.627%
2025-11-19	18.0000	18.0000	18.0000	18.0000	+15.385%	1	187	+6.500%
2025-11-17	16.1000	16.1000	15.6000	15.6000	-4.236%	11	187	+22.885%
2025-11-14	16.3000	17.0500	16.0000	16.2900	-4.737%	16	176	+17.680%
2025-11-13	18.7000	18.7000	16.7000	17.1000	-11.536%	141	170	+12.105%
2025-11-12	19.3300	19.3300	19.3300	19.3300	-1.778%	1	123	-0.828%
2025-11-11	19.7500	19.7500	19.6800	19.6800	-0.606%	5	121	-2.591%
2025-11-10	20.7300	20.7300	18.8500	19.8000	+2.697%	51	121	-3.182%
2025-11-07	17.5700	19.2800	17.5700	19.2800	-23.794%	71	120	-0.571%
2025-11-05	25.3000	25.3000	25.3000	25.3000	+0.397%	1	98	-24.229%
2025-11-04	24.9000	25.2000	24.9000	25.2000	-3.963%	8	99	-23.929%
2025-11-03	26.6000	26.6000	26.2400	26.2400	+7.718%	3	90	-26.944%
2025-10-30	25.2600	26.0600	24.3600	24.3600	-3.943%	47	90	-21.305%
2025-10-29	27.8000	27.8000	25.3600	25.3600	-14.034%	25	83	-24.409%
2025-10-24	29.1600	29.5000	29.1500	29.5000	+10.075%	48	81	-35.017%
2025-10-23	26.8000	26.8000	26.8000	26.8000	+3.077%	1	34	-28.470%
2025-10-22	26.0000	26.0000	26.0000	26.0000	-6.643%	2	33	-26.269%
2025-10-21	28.5100	28.5100	27.8500	27.8500	+3.340%	15	33	-31.167%
2025-10-15	26.9500	26.9500	26.9500	26.9500	+3.854%	5	23	-28.868%
2025-10-14	25.7500	25.9500	25.7500	25.9500	+0.465%	3	18	-26.127%
2025-10-13	25.8300	25.8300	25.8300	25.8300	-12.441%	2	16	-25.784%
2025-10-08	29.5000	29.5000	29.5000	29.5000	+5.432%	2	17	-35.017%
2025-10-06	27.9400	27.9800	27.9400	27.9800	+3.668%	2	16	-31.487%
2025-10-03	26.8500	26.9900	26.8500	26.9900	-1.136%	2	14	-28.974%
2025-10-02	27.3000	27.3000	27.3000	27.3000	+12.624%	1	14	-29.780%
2025-10-01	23.7800	24.2400	23.7800	24.2400	+3.590%	6	13	-20.916%
2025-09-30	23.6700	23.6700	23.4000	23.4000	-1.887%	3	8	-18.077%
2025-09-26	23.5000	23.8500	23.5000	23.8500	-12.605%	3	6	-19.623%
2025-09-24	27.2900	27.2900	27.2900	27.2900	+2.210%	1	4	-29.754%
2025-09-22	26.7000	26.7000	26.7000	26.7000	+1.637%	1	3	-28.202%
2025-09-19	26.2700	26.2700	26.2700	26.2700	0.000%	2	2	-27.027%

.dark-mode .f7hdhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7hdhG{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20280121C70XYZ Jan 21 2028 70.00 Call (XYZ280121C00070000)option OPRA

XYZ20280121C70
XYZ Jan 21 2028 70.00 Call (XYZ280121C00070000)
option OPRA