Dark

YPF20270115C40
YPF Jan 15 2027 40.00 Call (YPF270115C00040000)
option OPRA

EOD

Aug 24, 2026

13.50+8.871%(+1.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	13.4000	13.5000	13.4000	13.5000	+8.871%	14	1,434	0.000%
2026-08-20	12.5000	12.5000	12.3000	12.4000	-0.402%	16	1,448	+8.871%
2026-08-19	12.0000	13.0000	12.0000	12.4500	-6.742%	5	1,453	+8.434%
2026-08-17	13.5000	13.8000	13.3500	13.3500	+19.196%	10	1,455	+1.124%
2026-08-12	11.2000	11.2000	11.2000	11.2000	-17.037%	1	1,459	+20.536%
2026-08-11	13.5000	13.5000	13.5000	13.5000	+3.846%	7	1,460	0.000%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-15.033%	11	1,467	+3.846%
2026-07-31	15.0000	15.3000	14.9500	15.3000	+5.517%	7	1,467	-11.765%
2026-07-30	13.6500	14.5000	13.6500	14.5000	+11.538%	3	1,472	-6.897%
2026-07-29	13.0000	13.0000	13.0000	13.0000	+4.000%	1	1,475	+3.846%
2026-07-28	12.5300	12.5300	12.5000	12.5000	-3.846%	4	1,476	+8.000%
2026-07-27	13.0000	13.1000	13.0000	13.0000	-7.143%	4	1,478	+3.846%
2026-07-24	13.7800	14.0000	13.3000	14.0000	-3.448%	5	1,480	-3.571%
2026-07-23	15.3000	15.3000	14.4500	14.5000	+2.113%	26	1,483	-6.897%
2026-07-22	14.2000	14.2000	14.2000	14.2000	+2.899%	1	1,508	-4.930%
2026-07-21	13.2200	13.9000	13.2200	13.8000	+15.000%	7	1,508	-2.174%
2026-07-20	12.0000	12.0000	12.0000	12.0000	-2.834%	1	1,511	+12.500%
2026-07-16	13.0000	13.0000	12.3500	12.3500	+17.619%	32	1,512	+9.312%
2026-07-13	10.5000	10.5000	10.5000	10.5000	-19.231%	1	1,484	+28.571%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+10.169%	3	1,485	+3.846%
2026-07-08	11.1900	11.8000	11.1900	11.8000	+24.211%	6	1,482	+14.407%
2026-07-06	9.8000	10.1000	9.5000	9.5000	+7.955%	7	1,482	+42.105%
2026-07-01	9.1100	9.2600	8.5500	8.8000	-8.619%	21	1,479	+53.409%
2026-06-30	9.6300	9.6300	9.6300	9.6300	-0.311%	4	1,479	+40.187%
2026-06-26	9.8400	9.8400	9.6600	9.6600	-2.915%	15	1,483	+39.752%
2026-06-25	9.9500	9.9500	9.9500	9.9500	-2.832%	5	1,486	+35.678%
2026-06-24	9.4000	10.2400	9.4000	10.2400	-18.406%	12	1,491	+31.836%
2026-06-23	12.5000	12.5500	12.5000	12.5500	-3.462%	16	1,493	+7.570%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-7.143%	2	1,509	+3.846%
2026-06-18	13.9000	14.0000	13.9000	14.0000	-3.448%	2	1,516	-3.571%
2026-06-17	14.9000	14.9000	14.5000	14.5000	-3.269%	8	1,516	-6.897%
2026-06-16	14.7000	15.5100	14.7000	14.9900	-4.825%	12	1,516	-9.940%
2026-06-15	16.0000	16.0000	15.4800	15.7500	-15.820%	26	1,526	-14.286%
2026-06-12	18.7100	18.7100	18.7100	18.7100	-2.042%	2	1,526	-27.846%
2026-06-11	19.0300	20.0000	19.0000	19.1000	+8.770%	47	1,526	-29.319%
2026-06-10	17.5600	17.5600	17.5600	17.5600	+3.112%	3	1,555	-23.121%
2026-06-08	17.0300	17.0300	17.0300	17.0300	-5.389%	2	1,557	-20.728%
2026-06-02	17.5000	18.2200	16.8000	18.0000	+3.567%	39	1,558	-25.000%
2026-06-01	16.3000	18.8000	16.3000	17.3800	+10.701%	14	1,597	-22.325%
2026-05-29	15.5000	15.7000	15.1000	15.7000	+4.667%	4	1,607	-14.013%
2026-05-28	15.5000	15.5500	15.0000	15.0000	+1.695%	139	1,611	-10.000%
2026-05-27	13.0000	14.7500	13.0000	14.7500	+20.902%	16	1,747	-8.475%
2026-05-26	12.2000	12.5600	12.0000	12.2000	+4.007%	18	1,754	+10.656%
2026-05-21	11.5000	12.6000	11.5000	11.7300	+6.154%	49	1,768	+15.090%
2026-05-20	12.0000	12.0000	10.9000	11.0500	-5.556%	9	1,768	+22.172%
2026-05-19	11.3500	12.3500	11.3500	11.7000	+2.722%	280	1,784	+15.385%
2026-05-18	9.3000	11.4000	9.3000	11.3900	+32.442%	240	1,784	+18.525%
2026-05-15	8.8000	8.8000	8.6000	8.6000	-8.511%	8	1,784	+56.977%
2026-05-14	9.4000	9.4000	9.4000	9.4000	-1.674%	3	1,894	+43.617%
2026-05-13	9.5600	9.5600	9.5600	9.5600	-4.400%	1	1,894	+41.213%
2026-05-12	9.8400	10.0000	9.8400	10.0000	0.000%	9	1,894	+35.000%
2026-05-11	8.7400	10.0000	8.7400	10.0000	+21.951%	4	1,894	+35.000%
2026-05-08	8.3000	8.3000	8.2000	8.2000	+1.360%	4	1,895	+64.634%
2026-05-07	7.9000	8.0900	7.9000	8.0900	-4.824%	9	1,893	+66.873%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-5.240%	8	1,899	+58.824%
2026-05-05	9.3500	9.3500	8.9700	8.9700	-6.073%	6	1,899	+50.502%
2026-05-04	9.6000	9.6000	9.1000	9.5500	+4.945%	18	1,898	+41.361%
2026-05-01	9.8500	9.8500	8.8000	9.1000	-8.543%	16	1,908	+48.352%
2026-04-29	9.3000	9.9500	9.3000	9.9500	+8.152%	5	1,908	+35.678%
2026-04-28	8.9800	9.2000	8.9800	9.2000	+6.977%	4	1,906	+46.739%
2026-04-24	8.0700	8.6000	8.0700	8.6000	-4.444%	21	1,909	+56.977%
2026-04-22	8.7500	9.0000	8.7500	9.0000	+5.882%	31	1,930	+50.000%
2026-04-21	7.8500	8.5000	7.2000	8.5000	+10.390%	30	1,962	+58.824%
2026-04-20	7.5000	7.7000	7.3000	7.7000	+6.207%	18	1,962	+75.325%
2026-04-17	7.5000	7.5000	6.5000	7.2500	-13.588%	153	1,964	+86.207%
2026-04-16	8.3900	8.3900	8.3900	8.3900	-7.087%	1	1,956	+60.906%
2026-04-14	8.8700	9.0300	8.8700	9.0300	-11.471%	2	1,955	+49.502%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+9.677%	3	1,957	+32.353%
2026-04-09	9.7000	9.7000	9.3000	9.3000	-1.587%	7	1,960	+45.161%
2026-04-08	8.2000	9.7200	8.2000	9.4500	-0.526%	67	1,966	+42.857%
2026-04-07	9.9000	9.9500	9.5000	9.5000	-4.523%	11	1,949	+42.105%
2026-04-06	9.9500	9.9500	9.9500	9.9500	-7.870%	3	1,955	+35.678%
2026-04-02	10.8000	10.8000	10.8000	10.8000	+8.000%	2	1,955	+25.000%
2026-04-01	10.8100	10.8100	10.0000	10.0000	-13.420%	13	1,955	+35.000%
2026-03-31	13.1500	14.0000	11.5500	11.5500	-5.328%	32	1,961	+16.883%
2026-03-30	12.8000	12.8000	10.6000	12.2000	+16.190%	71	1,966	+10.656%
2026-03-27	11.0000	11.9000	10.0000	10.5000	+0.575%	48	1,976	+28.571%
2026-03-26	10.0000	10.9300	10.0000	10.4400	+11.064%	82	1,989	+29.310%
2026-03-25	9.4100	9.6000	9.4000	9.4000	+1.952%	11	1,941	+43.617%
2026-03-24	8.6500	9.7100	8.6000	9.2200	+4.773%	21	1,936	+46.421%
2026-03-23	8.4000	8.8000	8.1900	8.8000	+1.266%	18	1,931	+53.409%
2026-03-20	8.9000	9.5000	8.6000	8.6900	+1.637%	171	1,918	+55.351%
2026-03-19	7.4000	9.2000	7.4000	8.5500	+14.000%	168	1,798	+57.895%
2026-03-18	6.9700	7.5000	6.7500	7.5000	+17.188%	240	1,796	+80.000%
2026-03-17	6.4000	6.4000	6.4000	6.4000	+3.560%	14	1,702	+110.938%
2026-03-16	7.1000	7.4500	5.9900	6.1800	-9.118%	104	1,691	+118.447%
2026-03-13	7.0000	7.5000	6.6600	6.8000	-2.017%	71	1,659	+98.529%
2026-03-12	7.7000	7.9000	6.9000	6.9400	-6.846%	381	1,621	+94.524%
2026-03-11	7.3000	7.7000	7.3000	7.4500	+14.615%	297	1,381	+81.208%
2026-03-10	6.0000	6.5000	6.0000	6.5000	+35.417%	28	1,224	+107.692%
2026-03-03	5.0000	5.0000	4.8000	4.8000	-7.514%	20	1,216	+181.250%
2026-03-02	5.7800	5.7800	5.1900	5.1900	+3.800%	41	1,206	+160.116%
2026-02-27	5.1900	5.1900	5.0000	5.0000	-15.254%	15	1,181	+170.000%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-10.061%	5	1,179	+128.814%
2026-02-13	6.5600	6.5600	6.5600	6.5600	-15.897%	1	1,177	+105.793%
2026-02-11	7.8000	7.8000	7.8000	7.8000	+13.208%	5	1,177	+73.077%
2026-02-05	7.4500	7.4500	6.8900	6.8900	-8.983%	158	1,177	+95.936%
2026-02-04	7.6200	7.6200	7.5700	7.5700	+8.143%	2	1,027	+78.336%
2026-01-27	6.3000	7.0000	6.3000	7.0000	+20.690%	17	1,028	+92.857%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+16.000%	20	1,012	+132.759%
2026-01-20	4.7500	5.0000	4.7500	5.0000	-3.846%	3	1,017	+170.000%
2026-01-16	5.1000	5.2000	5.0300	5.2000	-17.460%	7	1,013	+159.615%
2025-12-30	6.9000	6.9000	6.3000	6.3000	-1.563%	4	1,013	+114.286%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-6.296%	20	1,016	+110.938%
2025-12-19	6.7100	6.8300	6.6000	6.8300	+25.321%	35	996	+97.657%
2025-12-17	5.8000	5.8000	5.4500	5.4500	-29.677%	2	961	+147.706%
2025-12-05	7.7500	7.7500	7.7500	7.7500	-0.641%	3	960	+74.194%
2025-12-04	7.8000	7.8000	7.8000	7.8000	+11.429%	20	963	+73.077%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-13.043%	10	983	+92.857%
2025-11-28	8.0500	8.0500	8.0500	8.0500	-5.294%	2	973	+67.702%
2025-11-20	8.5000	8.5000	8.5000	8.5000	-7.104%	3	973	+58.824%
2025-11-19	9.1000	9.2000	9.1000	9.1500	+14.375%	270	970	+47.541%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-12.568%	1	700	+68.750%
2025-11-03	9.1500	9.1500	9.1500	9.1500	+66.364%	20	687	+47.541%
2025-10-27	5.5000	5.5000	5.5000	5.5000	+25.858%	2	687	+145.455%
2025-10-24	4.5000	4.5000	4.3700	4.3700	+24.857%	4	687	+208.924%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+20.690%	1	685	+285.714%
2025-10-22	3.1000	3.1000	2.9000	2.9000	-13.433%	3	685	+365.517%
2025-10-14	4.6000	4.6000	3.3500	3.3500	-6.944%	5	683	+302.985%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-7.692%	2	679	+275.000%
2025-10-09	3.9000	3.9000	3.9000	3.9000	+49.425%	2	677	+246.154%
2025-09-30	2.6100	2.6100	2.6100	2.6100	-8.421%	7	677	+417.241%
2025-09-29	2.8500	2.8500	2.8500	2.8500	+9.615%	1	677	+373.684%
2025-09-23	3.8000	3.8000	2.6000	2.6000	-1.515%	2	678	+419.231%
2025-09-19	2.9500	2.9500	1.8900	2.6400	+12.340%	326	678	+411.364%
2025-09-18	2.5000	2.5000	2.3500	2.3500	-21.667%	2	915	+474.468%
2025-09-12	3.0000	3.0000	3.0000	3.0000	+3.448%	18	915	+350.000%
2025-09-09	3.2600	3.2600	2.9000	2.9000	-17.143%	25	933	+365.517%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-29.293%	29	938	+285.714%
2025-08-22	4.9500	4.9500	4.9500	4.9500	-17.500%	3	938	+172.727%
2025-08-19	5.7000	6.0000	5.7000	6.0000	-12.152%	2	935	+125.000%
2025-08-06	7.1200	7.1200	6.3100	6.8300	+21.964%	11	936	+97.657%
2025-08-01	5.6700	5.6700	5.6000	5.6000	-6.198%	4	926	+141.071%
2025-07-28	5.9700	5.9700	5.9700	5.9700	+4.553%	5	926	+126.131%
2025-07-23	5.7100	5.7100	5.7100	5.7100	+55.163%	1	921	+136.427%
2025-07-17	3.6800	3.6800	3.6800	3.6800	-30.566%	3	921	+266.848%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-11.667%	200	918	+154.717%
2025-07-09	6.0000	6.0000	6.0000	6.0000	+11.111%	1	1,069	+125.000%
2025-06-30	5.9000	5.9000	5.4000	5.4000	-14.286%	25	1,072	+150.000%
2025-06-27	7.0000	7.0000	6.3000	6.3000	-7.353%	10	1,072	+114.286%
2025-06-25	6.5000	6.8000	6.5000	6.8000	-17.576%	13	1,082	+98.529%
2025-06-17	8.2500	8.2500	8.2500	8.2500	-0.960%	20	1,079	+63.636%
2025-06-13	8.3300	8.3300	8.3300	8.3300	-17.525%	4	1,079	+62.065%
2025-06-10	10.1000	10.1000	10.1000	10.1000	+6.316%	20	1,079	+33.663%
2025-05-28	8.0000	9.5000	8.0000	9.5000	+19.497%	10	1,064	+42.105%
2025-05-15	7.9500	7.9500	7.9500	7.9500	-4.332%	1	1,054	+69.811%
2025-05-14	8.3100	8.3100	8.3100	8.3100	+6.675%	1	1,053	+62.455%
2025-05-12	7.6000	7.7900	7.5000	7.7900	+36.667%	230	1,053	+73.299%
2025-05-08	5.7000	5.9300	5.7000	5.7000	-5.000%	800	824	+136.842%
2025-05-01	6.0000	6.0000	6.0000	6.0000	-15.849%	1	107	+125.000%
2025-04-24	6.8000	7.1300	6.8000	7.1300	-3.649%	2	106	+89.341%
2025-04-23	8.0900	8.0900	7.4000	7.4000	-3.646%	9	104	+82.432%
2025-04-22	7.6800	7.6800	7.6800	7.6800	+11.304%	10	102	+75.781%
2025-04-21	7.1500	7.1500	6.9000	6.9000	+53.333%	7	92	+95.652%
2025-04-10	4.5000	4.5000	4.5000	4.5000	+12.500%	1	92	+200.000%
2025-04-09	3.8000	4.0000	3.8000	4.0000	-32.773%	31	92	+237.500%
2025-04-07	5.9500	5.9500	5.9500	5.9500	-21.296%	1	61	+126.891%
2025-04-01	7.5600	7.5600	7.5600	7.5600	-11.059%	1	61	+78.571%
2025-03-24	8.5000	8.5000	8.5000	8.5000	+4.294%	1	60	+58.824%
2025-03-21	7.9300	8.3600	7.9300	8.1500	+25.385%	8	59	+65.644%
2025-03-10	6.5000	6.5000	6.5000	6.5000	-39.535%	1	58	+107.692%
2025-02-20	10.7500	10.7500	10.7500	10.7500	+10.825%	3	58	+25.581%
2025-02-11	9.7000	9.7000	9.7000	9.7000	-17.797%	1	55	+39.175%
2025-02-06	11.8000	11.8000	11.8000	11.8000	+1.724%	7	55	+14.407%
2025-01-27	11.6000	11.6000	11.6000	11.6000	-31.765%	38	55	+16.379%
2025-01-10	17.0000	17.0000	17.0000	17.0000	+15.646%	36	55	-20.588%
2024-12-26	14.7000	14.7000	14.7000	14.7000	+0.685%	1	41	-8.163%
2024-12-18	14.6000	14.6000	14.6000	14.6000	+25.000%	1	42	-7.534%
2024-12-04	11.6800	11.6800	11.6800	11.6800	+18.099%	10	41	+15.582%
2024-11-25	9.8800	9.8900	9.8800	9.8900	-14.961%	2	32	+36.502%
2024-11-22	11.1900	12.5000	11.1900	11.6300	+22.421%	10	33	+16.079%
2024-11-21	10.0000	10.0000	9.5000	9.5000	+23.377%	27	32	+42.105%
2024-11-19	7.8000	7.8000	7.7000	7.7000	-21.348%	28	59	+75.325%
2024-11-18	9.7900	9.7900	9.7900	9.7900	+91.961%	2	31	+37.896%
2024-11-13	5.5000	5.5000	5.1000	5.1000	+14.607%	14	29	+164.706%
2024-11-06	4.4500	4.4500	4.4500	4.4500	0.000%	15	15	+203.371%