Dark

YPF20270115C35
YPF Jan 15 2027 35.00 Call (YPF270115C00035000)
option OPRA

EOD

Aug 21, 2026

17.30-5.464%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	17.3000	17.3000	17.3000	17.3000	-5.464%	2	1,326	0.000%
2026-08-17	18.3000	18.3000	18.3000	18.3000	+8.929%	7	1,326	-5.464%
2026-07-28	16.8000	16.8000	16.8000	16.8000	-11.811%	10	1,333	+2.976%
2026-07-22	19.0500	19.0500	19.0500	19.0500	+19.811%	10	1,333	-9.186%
2026-07-17	15.9000	15.9000	15.9000	15.9000	+6.000%	40	1,333	+8.805%
2026-07-13	15.0000	15.0000	15.0000	15.0000	-1.961%	1	1,347	+15.333%
2026-07-08	17.1000	17.1000	15.3000	15.3000	+4.795%	3	1,347	+13.072%
2026-06-24	14.6000	14.6000	14.6000	14.6000	-7.006%	50	1,345	+18.493%
2026-06-23	15.7000	15.7000	15.7000	15.7000	-5.422%	1	1,345	+10.191%
2026-06-22	16.6000	16.6000	16.6000	16.6000	-10.801%	1	1,346	+4.217%
2026-06-16	18.6100	18.6100	18.6100	18.6100	-8.415%	1	1,347	-7.039%
2026-06-15	20.0000	20.3200	20.0000	20.3200	+5.944%	6	1,349	-14.862%
2026-06-11	19.1800	19.1800	19.1800	19.1800	-15.766%	1	1,349	-9.802%
2026-06-04	22.7700	22.7700	22.7700	22.7700	-1.000%	20	1,349	-24.023%
2026-06-01	23.0000	23.0000	23.0000	23.0000	+24.324%	2	1,349	-24.783%
2026-05-27	17.1000	18.5000	17.1000	18.5000	+15.625%	11	1,351	-6.486%
2026-05-26	15.5000	16.0000	15.5000	16.0000	+0.629%	25	1,352	+8.125%
2026-05-22	15.8000	15.9900	15.8000	15.9000	-0.313%	204	1,371	+8.805%
2026-05-21	15.9000	16.0000	15.9000	15.9500	+10.000%	300	1,464	+8.464%
2026-05-20	14.5000	14.5000	14.5000	14.5000	-7.643%	200	1,464	+19.310%
2026-05-19	15.2000	15.7000	14.8200	15.7000	+4.667%	604	1,963	+10.191%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+27.119%	2	1,963	+15.333%
2026-05-15	11.8000	11.8000	11.8000	11.8000	-4.839%	2	1,963	+46.610%
2026-05-13	12.4000	12.4000	12.4000	12.4000	-4.981%	1	2,503	+39.516%
2026-05-04	13.0500	13.0500	13.0500	13.0500	+12.500%	10	2,503	+32.567%
2026-04-14	11.6000	11.6000	11.6000	11.6000	-10.078%	3	2,503	+49.138%
2026-04-01	13.9500	13.9500	12.9000	12.9000	-13.014%	13	2,503	+34.109%
2026-03-31	16.3500	17.5000	14.8300	14.8300	-2.818%	11	2,497	+16.655%
2026-03-27	15.2000	15.2600	15.2000	15.2600	+15.869%	26	2,497	+13.368%
2026-03-26	13.1700	13.1700	13.1700	13.1700	+15.831%	25	2,497	+31.359%
2026-03-23	11.3700	11.3700	11.3700	11.3700	-1.130%	1	2,510	+52.155%
2026-03-20	11.5000	11.5000	11.5000	11.5000	+25.958%	4	2,509	+50.435%
2026-03-13	9.0500	9.1300	9.0500	9.1300	-3.996%	2	2,509	+89.485%
2026-03-12	9.5200	9.7000	9.5000	9.5100	+44.091%	13	2,509	+81.914%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-12.000%	3	2,502	+162.121%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+9.489%	5	2,503	+130.667%
2026-02-27	6.8500	6.8500	6.8500	6.8500	-22.599%	20	2,503	+152.555%
2026-02-25	8.8500	8.8500	8.8500	8.8500	-2.747%	1	2,504	+95.480%
2026-02-24	9.1000	9.1000	9.1000	9.1000	0.000%	1	2,504	+90.110%
2026-02-23	9.3000	9.3000	9.1000	9.1000	-2.778%	2	2,505	+90.110%
2026-02-20	9.3600	9.3600	9.3600	9.3600	-1.474%	5	2,504	+84.829%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+7.955%	1	2,499	+82.105%
2026-02-13	8.8000	8.8000	8.8000	8.8000	-11.201%	5	2,499	+96.591%
2026-02-12	9.9100	9.9100	9.9100	9.9100	-0.701%	20	2,499	+74.571%
2026-02-11	10.0000	10.0000	9.9500	9.9800	+7.312%	45	2,479	+73.347%
2026-02-10	9.3000	9.3000	9.3000	9.3000	-0.747%	1	2,434	+86.022%
2026-02-06	9.3700	9.3700	9.3700	9.3700	+0.753%	1	2,434	+84.632%
2026-02-05	9.3000	9.3000	9.3000	9.3000	-7.000%	20	2,434	+86.022%
2026-02-04	10.0000	10.0000	9.5200	10.0000	+6.724%	161	2,434	+73.000%
2026-02-03	9.3700	9.3700	9.3700	9.3700	-4.290%	10	2,273	+84.632%
2026-02-02	9.6000	9.7900	9.6000	9.7900	-5.865%	2	2,263	+76.711%
2026-01-30	10.2000	10.7000	10.0000	10.4000	-0.952%	100	2,264	+66.346%
2026-01-29	9.8000	10.5000	9.7600	10.5000	+15.385%	54	2,179	+64.762%
2026-01-27	8.6000	9.1000	8.6000	9.1000	+9.639%	91	2,129	+90.110%
2026-01-26	8.1400	8.3000	8.1400	8.3000	+5.732%	30	2,069	+108.434%
2026-01-23	8.0000	8.3000	7.8000	7.8500	+4.667%	34	2,049	+120.382%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+1.351%	14	2,022	+130.667%
2026-01-21	7.4000	7.4000	7.4000	7.4000	+5.114%	46	2,012	+133.784%
2026-01-20	6.6000	7.0400	6.6000	7.0400	+3.529%	11	2,013	+145.739%
2026-01-16	6.8000	6.8000	6.8000	6.8000	0.000%	5	2,000	+154.412%
2026-01-15	7.0000	7.0000	6.8000	6.8000	-6.849%	60	2,000	+154.412%
2026-01-14	7.4000	7.7000	7.2000	7.3000	+2.817%	271	2,000	+136.986%
2026-01-13	7.2300	7.2300	7.1000	7.1000	+5.970%	4	1,946	+143.662%
2026-01-12	6.7000	6.7000	6.5000	6.7000	+1.515%	176	1,943	+158.209%
2026-01-09	7.0000	7.0000	6.4000	6.6000	-1.493%	141	1,837	+162.121%
2026-01-08	7.0700	7.0700	6.6000	6.7000	+1.515%	22	1,861	+158.209%
2026-01-07	6.6000	6.6000	6.6000	6.6000	-12.000%	2	1,874	+162.121%
2026-01-06	8.2000	8.2000	7.5000	7.5000	-3.846%	3	1,874	+130.667%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-9.302%	2	1,874	+121.795%
2025-12-29	8.6000	8.6000	8.6000	8.6000	+4.623%	3	1,874	+101.163%
2025-12-22	8.1600	8.2200	8.1600	8.2200	+0.859%	24	1,850	+110.462%
2025-12-12	8.1500	8.1500	8.1500	8.1500	-4.678%	1	1,850	+112.270%
2025-12-08	8.5500	8.5500	8.5500	8.5500	-16.176%	2	1,850	+102.339%
2025-12-04	10.2000	10.2000	10.2000	10.2000	+2.000%	10	1,850	+69.608%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+8.696%	2	1,850	+73.000%
2025-11-26	9.2000	9.2000	9.2000	9.2000	-1.075%	40	1,810	+88.043%
2025-11-21	9.7000	9.7200	9.2000	9.3000	-7.000%	10	1,810	+86.022%
2025-11-20	10.1000	10.1000	10.0000	10.0000	-11.111%	4	1,810	+73.000%
2025-11-19	11.3500	11.3500	11.2500	11.2500	+6.838%	4	1,810	+53.778%
2025-11-18	10.5300	10.5300	10.5300	10.5300	-12.250%	210	1,810	+64.292%
2025-11-14	12.2000	12.2000	12.0000	12.0000	+16.505%	2	1,600	+44.167%
2025-11-13	10.3000	10.3000	10.3000	10.3000	-8.036%	2	1,600	+67.961%
2025-11-12	11.2000	11.2000	11.2000	11.2000	+3.512%	1	1,600	+54.464%
2025-11-10	10.7800	10.8200	10.7800	10.8200	+11.546%	9	1,600	+59.889%
2025-11-05	10.6000	10.6000	9.7000	9.7000	+3.191%	2	1,600	+78.351%
2025-10-31	9.5300	9.5300	9.4000	9.4000	+6.818%	22	1,600	+84.043%
2025-10-30	8.8000	8.8000	8.8000	8.8000	-2.222%	2	1,590	+96.591%
2025-10-28	7.7000	9.0000	7.7000	9.0000	+8.173%	18	1,590	+92.222%
2025-10-27	10.4000	10.4000	8.3200	8.3200	+66.400%	15	1,590	+107.933%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-0.794%	1	1,590	+246.000%
2025-10-23	5.0400	5.0400	5.0400	5.0400	+14.545%	1	1,590	+243.254%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+3.286%	5	1,590	+293.182%
2025-10-17	4.2600	4.2600	4.2600	4.2600	-14.800%	1	1,590	+306.103%
2025-10-13	5.2000	5.2000	5.0000	5.0000	+13.636%	3	1,590	+246.000%
2025-10-10	4.4500	4.4500	4.4000	4.4000	+25.714%	11	1,590	+293.182%
2025-10-08	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,589	+394.286%
2025-10-01	3.3000	3.3000	3.1000	3.1000	-36.082%	2	1,589	+458.065%
2025-09-25	4.8500	4.8500	4.8500	4.8500	-9.346%	29	1,589	+256.701%
2025-09-24	5.3500	5.3500	5.3500	5.3500	-2.727%	4	1,589	+223.364%
2025-09-23	5.0000	5.5000	5.0000	5.5000	+14.583%	4	1,589	+214.545%
2025-09-22	4.0000	4.8000	4.0000	4.8000	+45.455%	1,321	1,590	+260.417%
2025-09-19	3.0100	3.4500	2.8000	3.3000	-5.714%	1,048	646	+424.242%
2025-09-18	5.4000	5.4000	3.5000	3.5000	-10.256%	12	1,225	+394.286%
2025-09-12	3.9000	3.9000	3.9000	3.9000	-17.021%	1	1,225	+343.590%
2025-09-10	4.0000	4.7300	4.0000	4.7000	+17.500%	1,171	1,225	+268.085%
2025-09-08	4.3500	5.1000	3.5000	4.0000	-24.812%	136	333	+332.500%
2025-09-02	7.4000	7.4000	5.3200	5.3200	-11.333%	2	230	+225.188%
2025-08-25	6.0000	6.0000	6.0000	6.0000	-23.858%	5	228	+188.333%
2025-08-18	6.0500	7.8800	6.0500	7.8800	+12.571%	3	223	+119.543%
2025-08-15	7.0000	7.0000	7.0000	7.0000	-10.141%	10	223	+147.143%
2025-08-12	7.7900	7.7900	7.7900	7.7900	+1.169%	3	213	+122.080%
2025-07-31	7.7000	7.7000	7.7000	7.7000	-6.098%	1	210	+124.675%
2025-07-30	8.2000	8.2000	8.2000	8.2000	-7.865%	3	209	+110.976%
2025-07-29	8.9000	8.9000	8.9000	8.9000	+11.250%	1	212	+94.382%
2025-07-25	7.0000	8.0000	7.0000	8.0000	+23.077%	4	211	+116.250%
2025-07-17	6.4800	6.5000	6.4800	6.5000	-16.667%	4	208	+166.154%
2025-07-08	7.8000	7.8000	7.8000	7.8000	+20.000%	1	205	+121.795%
2025-07-07	6.8500	6.8500	6.5000	6.5000	-12.162%	5	205	+166.154%
2025-07-03	7.4000	7.4000	7.4000	7.4000	+1.370%	1	204	+133.784%
2025-07-02	7.3000	7.3000	7.3000	7.3000	+7.353%	1	204	+136.986%
2025-06-30	6.8000	6.8000	6.8000	6.8000	-18.072%	1	204	+154.412%
2025-06-27	8.3000	8.3000	8.3000	8.3000	-1.190%	1	205	+108.434%
2025-06-25	8.5000	8.6000	8.4000	8.4000	-11.579%	11	205	+105.952%
2025-06-23	9.5000	9.5000	9.5000	9.5000	-5.941%	2	204	+82.105%
2025-06-17	10.1000	10.1000	10.1000	10.1000	-9.336%	20	202	+71.287%
2025-05-27	11.5000	11.5000	11.1400	11.1400	+6.095%	10	182	+55.296%
2025-05-21	11.0000	11.0000	10.5000	10.5000	+2.740%	105	172	+64.762%
2025-05-15	10.2200	10.2200	10.2200	10.2200	+3.756%	5	77	+69.276%
2025-05-13	9.8500	9.8500	9.8500	9.8500	+2.604%	5	79	+75.635%
2025-05-12	9.6000	9.6000	9.6000	9.6000	+40.146%	5	74	+80.208%
2025-05-01	6.8500	6.8500	6.8500	6.8500	-5.256%	2	79	+152.555%
2025-04-30	7.2300	7.2300	7.2300	7.2300	-27.700%	1	77	+139.281%
2025-04-14	10.0000	10.0000	10.0000	10.0000	+28.205%	4	76	+73.000%
2025-04-11	8.0000	9.0000	7.8000	7.8000	-17.895%	16	72	+121.795%
2025-03-31	9.5000	9.5000	9.5000	9.5000	-5.000%	1	64	+82.105%
2025-03-21	10.0000	10.0000	10.0000	10.0000	+0.503%	4	63	+73.000%
2025-03-18	10.1000	10.1000	9.9500	9.9500	-7.785%	8	65	+73.869%
2025-03-17	10.7900	10.7900	10.7900	10.7900	+22.614%	5	57	+60.334%
2025-03-12	8.8000	8.8000	8.8000	8.8000	-20.145%	5	62	+96.591%
2025-03-03	11.5000	11.5000	10.9600	11.0200	-11.201%	50	57	+56.987%
2025-02-14	12.5000	12.5000	12.4100	12.4100	-15.000%	4	6	+39.404%
2024-11-26	14.6000	14.6000	14.6000	14.6000	+41.748%	5	6	+18.493%
2024-11-20	10.3000	10.3000	10.3000	10.3000	+1.980%	5	11	+67.961%
2024-11-19	10.1000	10.1000	10.1000	10.1000	+21.834%	3	6	+71.287%
2024-11-15	8.2900	8.2900	8.2900	8.2900	+40.986%	4	8	+108.685%
2024-11-11	5.7000	5.8800	5.7000	5.8800	-13.529%	6	9	+194.218%
2024-11-06	5.3100	6.8000	5.3100	6.8000	+97.101%	2	6	+154.412%
2024-10-23	4.1500	4.1500	3.4500	3.4500	-3.361%	5	6	+401.449%
2024-09-20	3.5700	3.5700	3.5700	3.5700	0.000%	2	1	+384.594%