Dark

XYZ20280121C80
XYZ Jan 21 2028 80.00 Call (XYZ280121C00080000)
option OPRA

EOD

Sep 25, 2026

17.15+2.695%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.9600	17.1500	16.9600	17.1500	+2.695%	2	639	0.000%
2026-09-24	16.1000	16.7000	16.0000	16.7000	+2.769%	23	640	+2.695%
2026-09-23	16.3500	16.3500	16.2500	16.2500	-8.192%	22	627	+5.538%
2026-09-22	17.7000	17.7000	17.7000	17.7000	-0.562%	1	627	-3.107%
2026-09-21	17.8000	17.8000	17.8000	17.8000	+0.565%	3	627	-3.652%
2026-09-16	17.7000	17.7000	17.7000	17.7000	-9.231%	1	627	-3.107%
2026-09-15	19.5000	19.5000	19.5000	19.5000	+0.412%	1	627	-12.051%
2026-09-14	19.9700	19.9700	19.4200	19.4200	+2.211%	4	626	-11.689%
2026-09-11	19.0000	19.0000	19.0000	19.0000	+4.110%	1	625	-9.737%
2026-09-10	18.2500	18.2500	18.2500	18.2500	-16.092%	1	626	-6.027%
2026-09-04	21.4800	21.7500	21.4800	21.7500	+4.567%	3	626	-21.149%
2026-09-02	20.2000	20.8000	20.2000	20.8000	+4.680%	5	626	-17.548%
2026-09-01	19.7500	19.8700	19.7500	19.8700	-4.837%	10	629	-13.689%
2026-08-31	20.8800	20.8800	20.8800	20.8800	-7.733%	1	629	-17.864%
2026-08-28	23.0500	23.0500	22.6300	22.6300	-6.488%	5	628	-24.216%
2026-08-27	24.2000	24.2000	24.2000	24.2000	+18.049%	1	629	-29.132%
2026-08-25	20.5100	20.5100	20.5000	20.5000	-2.936%	14	628	-16.341%
2026-08-24	21.1200	21.1200	21.1200	21.1200	+2.425%	1	624	-18.797%
2026-08-21	20.6200	20.6200	20.6200	20.6200	+5.312%	5	624	-16.828%
2026-08-20	19.5800	19.5800	19.5800	19.5800	-3.689%	50	624	-12.411%
2026-08-19	20.5100	20.5100	20.3300	20.3300	+0.346%	3	624	-15.642%
2026-08-18	19.0500	20.2600	19.0500	20.2600	-6.117%	11	627	-15.350%
2026-08-14	21.5800	21.5800	21.5800	21.5800	+6.568%	5	616	-20.528%
2026-08-13	19.8000	20.2500	19.8000	20.2500	+11.632%	42	616	-15.309%
2026-08-12	18.1500	18.1500	18.1400	18.1400	-6.974%	2	656	-5.458%
2026-08-11	19.4500	19.5500	19.4500	19.5000	-1.763%	60	656	-12.051%
2026-08-10	19.8500	19.8500	19.8500	19.8500	+4.036%	1	625	-13.602%
2026-08-07	19.5200	19.5200	19.0800	19.0800	-20.863%	43	625	-10.115%
2026-08-05	24.1100	24.1100	24.1100	24.1100	-0.536%	1	595	-28.868%
2026-08-04	24.4000	25.0000	24.2400	24.2400	+7.494%	3	594	-29.249%
2026-08-03	22.5500	22.5500	22.5500	22.5500	+1.577%	8	593	-23.947%
2026-07-31	22.2000	22.2000	22.2000	22.2000	-3.771%	3	595	-22.748%
2026-07-29	23.0700	23.0700	23.0700	23.0700	+6.954%	6	598	-25.661%
2026-07-27	21.5700	21.5700	21.5700	21.5700	+6.624%	8	594	-20.491%
2026-07-24	20.0100	20.2300	20.0000	20.2300	+2.952%	51	590	-15.225%
2026-07-23	19.1000	19.6500	19.1000	19.6500	-1.750%	22	589	-12.723%
2026-07-22	20.0000	20.0000	20.0000	20.0000	-9.091%	1	589	-14.250%
2026-07-21	21.9000	22.0000	21.8100	22.0000	-0.722%	16	589	-22.045%
2026-07-20	20.8700	22.1600	20.8700	22.1600	+5.524%	2	594	-22.608%
2026-07-17	21.1100	21.1100	21.0000	21.0000	-11.987%	16	596	-18.333%
2026-07-15	23.4000	23.8600	23.4000	23.8600	+10.259%	8	603	-28.122%
2026-07-14	21.6400	21.6400	21.6400	21.6400	+3.048%	6	602	-20.749%
2026-07-13	21.0000	21.0000	21.0000	21.0000	+3.194%	1	608	-18.333%
2026-07-09	20.3500	20.3500	20.3500	20.3500	-3.095%	1	608	-15.725%
2026-07-07	21.0000	21.0000	20.9500	21.0000	-1.455%	5	608	-18.333%
2026-07-02	22.0000	22.3500	20.0500	21.3100	+9.902%	19	611	-19.521%
2026-06-30	19.3900	19.3900	19.3900	19.3900	-7.136%	3	611	-11.552%
2026-06-29	21.3900	21.3900	20.8800	20.8800	+9.895%	2	608	-17.864%
2026-06-26	19.0000	19.0000	19.0000	19.0000	+2.151%	2	608	-9.737%
2026-06-25	18.6000	18.6000	18.6000	18.6000	0.000%	1	608	-7.796%
2026-06-24	18.6000	18.6000	18.6000	18.6000	+5.862%	5	608	-7.796%
2026-06-23	17.1800	17.5700	17.1800	17.5700	+0.688%	2	613	-2.390%
2026-06-22	17.4500	17.4500	17.4500	17.4500	-9.912%	1	612	-1.719%
2026-06-17	19.1000	19.4200	19.1000	19.3700	-1.173%	6	612	-11.461%
2026-06-16	19.7000	19.8500	19.6000	19.6000	+7.989%	83	612	-12.500%
2026-06-15	18.1500	18.1500	18.1500	18.1500	+22.222%	3	613	-5.510%
2026-06-12	14.8500	14.8500	14.8500	14.8500	+0.202%	3	613	+15.488%
2026-06-11	14.8200	14.8200	14.8200	14.8200	-9.634%	1	613	+15.722%
2026-06-09	16.4100	16.4100	16.4000	16.4000	-0.243%	8	614	+4.573%
2026-06-08	16.8000	16.8000	16.4400	16.4400	+5.048%	48	617	+4.319%
2026-06-05	16.6500	16.6500	15.6500	15.6500	-10.571%	9	617	+9.585%
2026-06-04	17.5000	17.5000	17.5000	17.5000	+6.189%	5	625	-2.000%
2026-06-03	16.4800	16.4800	16.4800	16.4800	-14.920%	1	630	+4.066%
2026-06-02	19.3700	19.3700	19.3700	19.3700	-5.512%	1	630	-11.461%
2026-06-01	21.0000	21.0000	20.5000	20.5000	+2.244%	4	629	-16.341%
2026-05-29	20.0000	20.5300	20.0000	20.0500	+24.534%	21	627	-14.464%
2026-05-26	15.8600	16.1000	15.8600	16.1000	-2.424%	7	638	+6.522%
2026-05-21	16.0000	16.5000	16.0000	16.5000	-7.147%	5	639	+3.939%
2026-05-20	16.3800	17.7700	16.3800	17.7700	+4.223%	8	639	-3.489%
2026-05-18	17.0500	17.0500	17.0500	17.0500	-1.445%	1	647	+0.587%
2026-05-15	17.3000	17.3000	17.3000	17.3000	+4.091%	1	647	-0.867%
2026-05-13	16.2000	16.6200	16.2000	16.6200	-9.674%	6	648	+3.189%
2026-05-12	17.9500	18.4000	17.9500	18.4000	-2.128%	76	648	-6.793%
2026-05-11	18.8000	18.8000	18.8000	18.8000	-9.091%	1	648	-8.777%
2026-05-08	20.5900	20.7500	18.6500	20.6800	+18.851%	28	690	-17.070%
2026-05-06	17.6100	17.6100	17.4000	17.4000	-8.421%	11	691	-1.437%
2026-05-04	19.0000	19.0000	19.0000	19.0000	+10.529%	1	690	-9.737%
2026-04-29	16.5000	17.1900	16.4500	17.1900	-0.058%	232	690	-0.233%
2026-04-28	17.6700	17.6700	17.2000	17.2000	-1.714%	13	549	-0.291%
2026-04-27	17.5000	17.5000	17.5000	17.5000	-1.519%	42	551	-2.000%
2026-04-23	18.0000	18.0000	17.7700	17.7700	-3.476%	11	551	-3.489%
2026-04-21	19.8800	19.8800	18.3000	18.4100	+14.206%	49	498	-6.844%
2026-04-16	16.1200	16.1200	16.1200	16.1200	+0.186%	1	498	+6.390%
2026-04-15	15.7400	16.0900	15.7400	16.0900	+6.205%	81	499	+6.588%
2026-04-14	14.8300	15.1500	14.8300	15.1500	+8.836%	3	498	+13.201%
2026-04-13	13.9200	13.9200	13.9200	13.9200	+10.740%	1	497	+23.204%
2026-04-09	12.2500	12.5700	12.2500	12.5700	-11.603%	106	496	+36.436%
2026-04-08	14.4100	14.4100	14.2200	14.2200	+21.021%	7	397	+20.605%
2026-03-31	11.7500	11.7500	11.7500	11.7500	+5.856%	3	391	+45.957%
2026-03-30	11.1000	11.1000	11.1000	11.1000	+4.618%	1	394	+54.505%
2026-03-27	11.0100	11.0100	10.6100	10.6100	-21.407%	4	394	+61.640%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+15.385%	3	394	+27.037%
2026-03-20	11.4500	11.7000	11.4500	11.7000	+1.299%	4	394	+46.581%
2026-03-19	11.5500	11.5500	11.5500	11.5500	+5.000%	1	393	+48.485%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-14.927%	1	393	+55.909%
2026-03-12	12.9500	12.9500	12.9300	12.9300	-13.742%	50	394	+32.637%
2026-03-09	14.9900	14.9900	14.9900	14.9900	-1.705%	2	394	+14.410%
2026-03-06	15.2500	15.2500	15.2500	15.2500	+0.993%	4	396	+12.459%
2026-03-05	15.1000	15.1000	15.1000	15.1000	+12.268%	1	396	+13.576%
2026-03-04	13.4500	13.4500	13.4500	13.4500	-1.825%	10	395	+27.509%
2026-03-02	14.2000	14.2000	13.7000	13.7000	+5.385%	3	385	+25.182%
2026-02-27	14.3000	14.7000	12.8800	13.0000	+46.893%	13	383	+31.923%
2026-02-26	8.8500	8.8500	8.8500	8.8500	-1.993%	1	376	+93.785%
2026-02-19	9.0000	9.0300	8.9500	9.0300	+16.216%	252	375	+89.922%
2026-02-13	7.7000	7.9500	7.7000	7.7700	+5.714%	6	150	+120.721%
2026-02-12	7.8500	7.8500	7.3500	7.3500	-31.628%	10	150	+133.333%
2026-02-10	10.7500	10.7500	10.7500	10.7500	-8.511%	7	150	+59.535%
2026-02-09	10.0000	11.7500	10.0000	11.7500	+11.905%	3	143	+45.957%
2026-02-05	10.5000	10.5000	10.5000	10.5000	+0.382%	6	142	+63.333%
2026-02-03	10.7900	10.7900	10.4600	10.4600	-14.262%	18	137	+63.958%
2026-02-02	11.5500	12.2000	11.5500	12.2000	-3.937%	2	150	+40.574%
2026-01-30	12.7000	12.7000	12.7000	12.7000	-20.872%	2	150	+35.039%
2026-01-23	16.0500	16.0500	16.0500	16.0500	+7.718%	4	150	+6.854%
2026-01-22	14.9000	14.9000	14.9000	14.9000	+4.561%	3	150	+15.101%
2026-01-21	14.2500	14.2500	14.2500	14.2500	-4.362%	5	150	+20.351%
2026-01-16	14.9000	14.9000	14.9000	14.9000	+0.676%	1	154	+15.101%
2026-01-15	14.7900	14.8000	14.7700	14.8000	+1.579%	14	154	+15.878%
2026-01-14	14.5700	14.5700	14.5700	14.5700	-21.877%	1	143	+17.708%
2026-01-07	18.5000	18.6500	18.5000	18.6500	+9.577%	7	142	-8.043%
2026-01-05	17.0200	17.0200	17.0200	17.0200	+12.417%	2	148	+0.764%
2025-12-29	15.1400	15.1400	15.1400	15.1400	-5.316%	1	148	+13.276%
2025-12-24	15.9000	15.9900	15.9000	15.9900	+5.545%	3	145	+7.255%
2025-12-23	14.9000	15.1500	14.7000	15.1500	-6.654%	9	145	+13.201%
2025-12-15	16.2300	16.2300	16.2300	16.2300	+11.393%	1	145	+5.669%
2025-12-12	15.1000	15.1000	14.5700	14.5700	-3.828%	7	145	+17.708%
2025-12-10	13.7000	15.1500	13.7000	15.1500	+10.182%	8	147	+13.201%
2025-12-05	13.7600	13.7600	13.5000	13.7500	-1.079%	12	148	+24.727%
2025-12-04	13.2700	13.9000	13.2700	13.9000	-0.714%	2	138	+23.381%
2025-12-03	14.0000	14.0000	14.0000	14.0000	+2.941%	3	137	+22.500%
2025-12-02	14.6500	14.8800	12.7000	13.6000	-20.000%	4	137	+26.103%
2025-11-28	17.0000	17.0000	17.0000	17.0000	+7.188%	18	136	+0.882%
2025-11-26	15.0000	15.8600	15.0000	15.8600	+11.220%	3	118	+8.134%
2025-11-25	14.2000	14.5000	14.2000	14.2600	+5.630%	16	118	+20.266%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-16.409%	1	116	+27.037%
2025-11-20	16.1500	16.1500	16.1500	16.1500	+4.598%	1	117	+6.192%
2025-11-19	12.3400	15.4400	12.1000	15.4400	+28.667%	28	116	+11.075%
2025-11-18	12.6700	12.6700	12.0000	12.0000	-4.535%	28	115	+42.917%
2025-11-17	12.9800	12.9800	12.5700	12.5700	-6.889%	6	92	+36.436%
2025-11-14	13.5800	13.5800	13.5000	13.5000	-3.571%	2	87	+27.037%
2025-11-13	14.0000	14.0000	14.0000	14.0000	-12.226%	1	86	+22.500%
2025-11-12	16.1100	16.1100	15.8000	15.9500	-1.543%	4	86	+7.524%
2025-11-10	16.5000	17.4000	16.2000	16.2000	+4.516%	11	85	+5.864%
2025-11-07	15.0500	15.8500	15.0500	15.5000	-24.903%	27	87	+10.645%
2025-11-06	20.3800	20.6400	20.3800	20.6400	-4.223%	2	100	-16.909%
2025-11-04	21.5500	21.5500	21.5500	21.5500	-2.884%	16	100	-20.418%
2025-10-31	22.1900	22.1900	22.1900	22.1900	+5.667%	30	100	-22.713%
2025-10-30	21.8000	21.8000	20.6600	21.0000	-17.647%	63	112	-18.333%
2025-10-28	25.0000	25.5000	25.0000	25.5000	+2.000%	2	73	-32.745%
2025-10-27	25.4700	25.4700	25.0000	25.0000	+2.041%	16	72	-31.400%
2025-10-24	24.5000	24.5000	24.5000	24.5000	+2.083%	1	72	-30.000%
2025-10-21	23.0000	24.0000	23.0000	24.0000	+6.667%	34	72	-28.542%
2025-10-20	21.8500	22.5900	21.8500	22.5000	+1.033%	36	75	-23.778%
2025-10-15	22.2700	22.2700	22.2700	22.2700	-4.215%	3	81	-22.991%
2025-10-14	20.2500	23.2500	20.2500	23.2500	+8.140%	48	78	-26.237%
2025-10-13	22.1500	22.1500	21.5000	21.5000	-2.671%	6	121	-20.233%
2025-10-10	23.8000	23.8000	21.7200	22.0900	-13.373%	53	125	-22.363%
2025-10-09	25.3000	25.5000	25.3000	25.5000	-1.544%	2	78	-32.745%
2025-10-08	25.5000	25.9900	25.5000	25.9000	+6.584%	56	77	-33.784%
2025-10-07	24.3500	24.4500	24.3000	24.3000	+2.792%	13	88	-29.424%
2025-10-06	23.7000	23.7200	23.5500	23.6400	+2.161%	48	82	-27.453%
2025-10-03	22.5600	23.4000	22.5600	23.1400	+10.190%	16	37	-25.886%
2025-09-25	21.0000	21.0000	21.0000	21.0000	-3.758%	1	30	-18.333%
2025-09-23	23.2400	23.2400	21.8200	21.8200	-3.664%	3	31	-21.402%
2025-09-22	22.7500	22.7500	22.4500	22.6500	+1.478%	11	28	-24.283%
2025-09-19	22.3300	22.3300	22.3200	22.3200	-3.793%	2	17	-23.163%
2025-09-18	23.3900	23.3900	23.1700	23.2000	+7.907%	3	15	-26.078%
2025-09-17	22.0000	22.2000	21.5000	21.5000	+2.235%	3	13	-20.233%
2025-09-16	21.0400	21.0400	21.0300	21.0300	+0.912%	10	11	-18.450%
2025-09-15	20.8400	20.8400	20.8400	20.8400	0.000%	1	1	-17.706%

.dark-mode .YNBRqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNBRqX{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20280121C80XYZ Jan 21 2028 80.00 Call (XYZ280121C00080000)option OPRA

XYZ20280121C80
XYZ Jan 21 2028 80.00 Call (XYZ280121C00080000)
option OPRA