Dark

YPF20270115C50
YPF Jan 15 2027 50.00 Call (YPF270115C00050000)
option OPRA

EOD

Aug 24, 2026

6.30-0.787%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.3000	6.3000	6.3000	6.3000	-0.787%	2	4,213	0.000%
2026-08-21	6.4100	6.4100	6.3500	6.3500	+5.833%	28	4,211	-0.787%
2026-08-20	6.0000	6.0000	6.0000	6.0000	-6.250%	11	4,184	+5.000%
2026-08-19	6.4000	6.4000	6.4000	6.4000	-9.859%	30	4,173	-1.563%
2026-08-17	6.5000	7.1000	6.5000	7.1000	+44.898%	16	4,203	-11.268%
2026-08-12	5.2000	5.2000	4.9000	4.9000	-14.035%	7	4,208	+28.571%
2026-08-11	6.7300	6.7300	5.7000	5.7000	-3.390%	51	4,202	+10.526%
2026-08-10	5.9000	5.9000	5.9000	5.9000	+11.321%	10	4,151	+6.780%
2026-08-05	5.5000	5.8300	5.3000	5.3000	-33.750%	122	4,141	+18.868%
2026-07-31	8.0000	8.0000	8.0000	8.0000	+6.667%	10	4,104	-21.250%
2026-07-30	7.4000	7.5000	7.4000	7.5000	+15.385%	3	4,104	-16.000%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+8.333%	3	4,106	-3.077%
2026-07-28	5.8000	6.0000	5.8000	6.0000	-10.979%	52	4,106	+5.000%
2026-07-27	6.7400	6.7400	6.7400	6.7400	-15.750%	50	4,106	-6.528%
2026-07-23	8.5600	8.5600	8.0000	8.0000	+5.263%	2	4,106	-21.250%
2026-07-21	7.6000	7.6000	7.6000	7.6000	+21.600%	1	4,107	-17.105%
2026-07-20	6.2500	6.2500	6.2500	6.2500	-2.344%	1,000	4,108	+0.800%
2026-07-17	5.3000	6.4000	5.3000	6.4000	+11.888%	11	3,108	-1.563%
2026-07-16	6.5600	6.7100	5.7200	5.7200	-22.177%	618	3,098	+10.140%
2026-07-14	7.3500	7.3500	7.3500	7.3500	+32.432%	3	2,909	-14.286%
2026-07-13	5.5500	5.5500	5.5500	5.5500	+6.731%	15	2,909	+13.514%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-10.035%	1	2,894	+21.154%
2026-07-08	6.0000	6.4000	5.7800	5.7800	+20.417%	14	2,894	+8.997%
2026-07-06	4.7000	4.9000	4.5000	4.8000	+26.316%	42	2,881	+31.250%
2026-07-02	4.0000	4.0000	3.8000	3.8000	-2.564%	31	2,816	+65.789%
2026-07-01	4.2000	4.2000	3.9000	3.9000	-15.217%	46	2,816	+61.538%
2026-06-29	5.2000	5.2000	4.6000	4.6000	-8.000%	4	2,797	+36.957%
2026-06-25	4.6000	5.0000	4.6000	5.0000	+3.734%	15	2,793	+26.000%
2026-06-24	5.3000	5.3000	4.8000	4.8200	-22.880%	64	2,778	+30.705%
2026-06-23	6.0000	6.2500	6.0000	6.2500	-9.420%	6	2,764	+0.800%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-10.039%	10	2,758	-8.696%
2026-06-18	8.0000	8.0500	7.6700	7.6700	-11.534%	38	2,719	-17.862%
2026-06-17	8.8000	8.8000	8.6700	8.6700	+11.154%	2	2,719	-27.336%
2026-06-16	8.6000	8.6000	7.8000	7.8000	-17.895%	2	2,719	-19.231%
2026-06-15	9.4500	9.5000	9.4500	9.5000	-18.103%	7	2,717	-33.684%
2026-06-12	11.6000	11.6000	11.6000	11.6000	-3.010%	1	2,717	-45.690%
2026-06-11	12.0000	12.0300	11.7000	11.9600	+5.841%	21	2,717	-47.324%
2026-06-10	11.3000	11.3000	11.3000	11.3000	+15.897%	2	2,728	-44.248%
2026-06-09	9.7500	9.7500	9.7500	9.7500	-3.274%	100	2,730	-35.385%
2026-06-08	10.8000	10.8000	10.0800	10.0800	-6.753%	26	2,730	-37.500%
2026-06-05	10.8500	12.5000	9.2000	10.8100	-3.740%	500	2,750	-41.721%
2026-06-04	11.2300	11.2300	11.2300	11.2300	-2.348%	1	2,996	-43.900%
2026-06-03	11.3000	11.5000	11.3000	11.5000	-3.117%	3	2,996	-45.217%
2026-06-02	10.7400	12.1000	10.7400	11.8700	+7.909%	9	2,995	-46.925%
2026-06-01	10.0000	11.5000	9.8000	11.0000	+24.153%	126	2,993	-42.727%
2026-05-29	8.8600	8.8600	8.8600	8.8600	-0.225%	3	3,093	-28.894%
2026-05-28	9.3000	9.6000	8.1000	8.8800	+1.486%	16	3,093	-29.054%
2026-05-27	7.0000	8.9200	7.0000	8.7500	+30.597%	356	3,102	-28.000%
2026-05-26	6.8000	6.8000	6.7000	6.7000	+6.518%	52	3,129	-5.970%
2026-05-22	6.2900	6.2900	6.2900	6.2900	-2.481%	1	3,181	+0.159%
2026-05-21	7.0100	7.0100	6.4500	6.4500	+7.500%	328	3,182	-2.326%
2026-05-20	7.0000	7.0000	6.0000	6.0000	-6.977%	14	3,182	+5.000%
2026-05-19	7.4000	7.4000	6.0000	6.4500	-0.769%	56	3,357	-2.326%
2026-05-18	4.8500	6.5000	4.8500	6.5000	+46.067%	1,069	3,357	-3.077%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-3.261%	1	3,357	+41.573%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-19.014%	1	3,357	+36.957%
2026-05-12	6.0000	6.0000	5.6800	5.6800	+13.600%	5	3,357	+10.915%
2026-05-11	4.9000	5.3000	4.9000	5.0000	+19.048%	7	3,357	+26.000%
2026-05-07	3.8500	4.2000	3.8300	4.2000	-4.545%	6	3,362	+50.000%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-8.333%	2	3,362	+43.182%
2026-05-05	4.5000	4.8000	4.5000	4.8000	-5.882%	35	3,364	+31.250%
2026-05-04	4.2000	5.3000	4.2000	5.1000	-2.111%	14	3,357	+23.529%
2026-05-01	5.2100	5.2100	5.2100	5.2100	+0.192%	1	3,355	+20.921%
2026-04-30	5.6000	5.6000	5.1000	5.2000	-2.622%	98	3,355	+21.154%
2026-04-29	5.0000	5.6000	5.0000	5.3400	+11.250%	57	3,328	+17.978%
2026-04-28	4.6700	4.8000	4.6700	4.8000	+6.667%	66	3,271	+31.250%
2026-04-27	4.5000	4.5000	4.5000	4.5000	-4.863%	83	3,270	+40.000%
2026-04-23	4.6000	4.7800	4.5700	4.7300	+10.000%	58	3,187	+33.192%
2026-04-22	4.5000	4.5000	4.3000	4.3000	-7.725%	31	3,149	+46.512%
2026-04-21	4.6600	4.6600	4.6600	4.6600	+24.599%	12	3,146	+35.193%
2026-04-20	3.8000	3.8000	3.7300	3.7400	+8.406%	3	3,146	+68.449%
2026-04-17	3.5000	3.5000	3.4500	3.4500	-19.954%	3	3,147	+82.609%
2026-04-16	4.3100	4.3100	4.3100	4.3100	-2.045%	1	3,144	+46.172%
2026-04-15	4.4400	4.4400	4.3000	4.4000	-4.555%	151	3,144	+43.182%
2026-04-14	4.0000	4.6100	4.0000	4.6100	-5.918%	31	3,293	+36.659%
2026-04-13	5.1000	5.1000	4.9000	4.9000	-5.769%	3	3,293	+28.571%
2026-04-10	5.0000	5.2000	5.0000	5.2000	+4.208%	3	3,293	+21.154%
2026-04-09	4.9900	4.9900	4.9900	4.9900	-0.992%	1	3,292	+26.253%
2026-04-08	5.1500	5.4000	4.8000	5.0400	-10.796%	527	3,292	+25.000%
2026-04-07	5.4500	5.6500	5.4500	5.6500	-10.317%	10	3,168	+11.504%
2026-04-06	6.5000	6.5000	5.9000	6.3000	-3.077%	67	3,168	0.000%
2026-04-02	6.9000	7.0000	6.5000	6.5000	0.000%	22	3,095	-3.077%
2026-04-01	6.8000	6.8000	5.8100	6.5000	-17.722%	9	3,095	-3.077%
2026-03-31	8.3000	8.8000	7.9000	7.9000	-1.250%	58	3,097	-20.253%
2026-03-30	7.6700	8.0000	7.1000	8.0000	+15.942%	131	3,155	-21.250%
2026-03-27	7.2000	7.3800	6.9000	6.9000	+21.053%	132	3,151	-8.696%
2026-03-26	6.0000	6.3000	5.7000	5.7000	+5.556%	111	3,271	+10.526%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-3.571%	1	3,380	+16.667%
2026-03-24	5.2000	5.6000	5.0000	5.6000	+27.273%	202	3,381	+12.500%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-12.000%	20	3,219	+43.182%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+4.167%	2	3,219	+26.000%
2026-03-19	4.3000	5.1000	4.3000	4.8000	+25.326%	82	3,221	+31.250%
2026-03-18	3.6300	3.8300	3.5500	3.8300	+23.548%	5	3,180	+64.491%
2026-03-17	3.0000	3.1000	3.0000	3.1000	+3.333%	12	3,182	+103.226%
2026-03-16	3.4500	3.4500	3.0000	3.0000	-15.493%	50	3,188	+110.000%
2026-03-13	3.5500	3.5500	3.5500	3.5500	-2.204%	1	3,211	+77.465%
2026-03-12	4.0000	4.0000	3.6300	3.6300	-11.029%	6	3,211	+73.554%
2026-03-11	3.5000	4.0800	3.5000	4.0800	+36.000%	5	3,210	+54.412%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-14.286%	20	3,213	+110.000%
2026-03-09	3.5700	3.5700	3.5000	3.5000	+55.556%	21	3,193	+80.000%
2026-03-04	2.5000	2.5000	2.2500	2.2500	-21.329%	10	3,183	+180.000%
2026-03-02	2.8600	2.8600	2.8600	2.8600	+16.735%	1	3,188	+120.280%
2026-02-27	2.8000	2.8000	2.2500	2.4500	-12.500%	26	3,189	+157.143%
2026-02-26	3.1000	3.1000	2.7700	2.8000	-18.129%	25	3,176	+125.000%
2026-02-23	2.2500	3.4500	2.2500	3.4200	+6.875%	71	3,165	+84.211%
2026-02-20	4.0000	4.0000	3.2000	3.2000	-17.949%	5	3,105	+96.875%
2026-02-19	3.7300	3.9000	3.7300	3.9000	+30.872%	2	3,108	+61.538%
2026-02-17	3.0000	3.0000	2.9800	2.9800	-14.857%	17	3,109	+111.409%
2026-02-13	3.9000	3.9000	3.5000	3.5000	-9.561%	11	3,099	+80.000%
2026-02-12	3.8700	3.8700	3.8700	3.8700	-5.610%	1	3,099	+62.791%
2026-02-11	4.1600	4.4000	4.0000	4.1000	-2.381%	71	3,098	+53.659%
2026-02-09	3.5100	4.2000	3.5100	4.2000	0.000%	11	3,099	+50.000%
2026-02-06	4.2000	5.0500	4.2000	4.2000	+13.514%	30	3,098	+50.000%
2026-02-05	4.1500	4.1500	3.7000	3.7000	-14.352%	22	3,092	+70.270%
2026-02-04	4.0000	4.3200	4.0000	4.3200	+13.089%	61	3,091	+45.833%
2026-02-03	3.8200	3.8200	3.8200	3.8200	-2.051%	1	3,091	+64.921%
2026-02-02	3.7500	4.1000	3.7500	3.9000	-15.217%	176	3,090	+61.538%
2026-01-30	4.6000	4.6000	4.6000	4.6000	+4.545%	1	2,916	+36.957%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+40.575%	1	2,917	+43.182%
2026-01-27	3.1300	3.1300	3.1300	3.1300	+23.228%	1	2,918	+101.278%
2026-01-15	2.5400	2.5400	2.5400	2.5400	-7.636%	1	2,919	+148.031%
2026-01-14	2.7500	2.7500	2.7500	2.7500	+18.534%	1	2,920	+129.091%
2026-01-13	2.3200	2.3200	2.3200	2.3200	+0.870%	35	2,918	+171.552%
2026-01-09	2.3000	2.3000	2.3000	2.3000	-6.122%	3	2,918	+173.913%
2026-01-07	2.6900	2.7100	2.4500	2.4500	-16.096%	9	2,921	+157.143%
2026-01-06	3.2300	3.2300	2.9200	2.9200	-16.571%	4	2,926	+115.753%
2026-01-02	3.4000	3.5000	3.3000	3.5000	-5.405%	33	2,922	+80.000%
2025-12-19	3.7000	3.7000	3.7000	3.7000	+14.198%	1	2,950	+70.270%
2025-12-17	3.2400	3.2400	3.2400	3.2400	-1.818%	1	2,949	+94.444%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-5.714%	2	2,949	+90.909%
2025-12-12	4.1400	4.1400	3.5000	3.5000	-12.500%	21	2,947	+80.000%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-21.569%	10	2,926	+57.500%
2025-11-21	5.1000	5.1000	5.1000	5.1000	-9.735%	1	2,916	+23.529%
2025-11-18	5.6500	5.6500	5.6500	5.6500	-13.344%	2	2,915	+11.504%
2025-11-14	5.8500	6.5200	5.8500	6.5200	+13.391%	4	2,915	-3.374%
2025-11-13	5.7500	5.7500	5.7500	5.7500	+4.545%	1	2,916	+9.565%
2025-11-11	5.0000	5.7500	5.0000	5.5000	-15.385%	23	2,917	+14.545%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+23.810%	5	2,940	-3.077%
2025-11-07	5.1500	5.2500	5.1500	5.2500	+3.346%	2	2,935	+20.000%
2025-11-06	5.2000	5.2000	4.7300	5.0800	-5.224%	14	2,937	+24.016%
2025-11-05	5.3300	5.3800	3.5000	5.3600	-2.545%	330	2,925	+17.537%
2025-11-04	5.5000	5.5000	5.5000	5.5000	0.000%	16	2,599	+14.545%
2025-11-03	5.5000	5.5600	5.1300	5.5000	+11.111%	52	2,541	+14.545%
2025-10-31	4.4800	5.1500	4.4800	4.9500	+14.055%	87	2,541	+27.273%
2025-10-29	4.5400	5.7200	4.3400	4.3400	+0.930%	110	2,466	+45.161%
2025-10-28	3.9000	4.4000	2.5500	4.3000	-7.923%	274	2,393	+46.512%
2025-10-27	5.1500	5.8000	3.9900	4.6700	+89.069%	245	1,942	+34.904%
2025-10-23	2.4700	2.4700	2.4700	2.4700	-1.200%	1	1,942	+155.061%
2025-10-13	2.0000	2.5000	2.0000	2.5000	+21.951%	3	1,943	+152.000%
2025-10-09	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,944	+207.317%
2025-10-06	2.0000	2.0000	2.0000	2.0000	+60.000%	3	1,945	+215.000%
2025-10-02	1.4500	1.4500	1.2500	1.2500	-22.360%	7	1,944	+404.000%
2025-09-29	2.0000	2.0000	1.6100	1.6100	-19.500%	3	1,947	+291.304%
2025-09-25	2.3500	2.3500	2.0000	2.0000	-18.033%	2	1,944	+215.000%
2025-09-23	2.4500	2.4500	2.4400	2.4400	+10.909%	3	1,942	+158.197%
2025-09-22	2.2000	2.2000	2.2000	2.2000	+126.804%	2	1,945	+186.364%
2025-09-19	1.0000	1.1400	0.9700	0.9700	-17.094%	7	1,947	+549.485%
2025-09-18	1.5700	2.6500	1.1700	1.1700	-36.757%	29	1,940	+438.462%
2025-09-15	1.8500	1.8500	1.8500	1.8500	-5.128%	1	1,948	+240.541%
2025-09-12	2.5000	2.5000	1.9500	1.9500	-35.000%	2	1,947	+223.077%
2025-09-11	3.0000	3.0000	3.0000	3.0000	+87.500%	2	1,945	+110.000%
2025-09-09	1.6000	1.6000	1.6000	1.6000	+1.266%	5	1,943	+293.750%
2025-09-08	1.4500	1.8000	1.4500	1.5800	-12.222%	5	1,938	+298.734%
2025-09-02	2.1200	2.1200	1.8000	1.8000	-18.182%	5	1,934	+250.000%
2025-08-26	2.4500	2.4500	2.2000	2.2000	0.000%	24	1,905	+186.364%
2025-08-25	2.3900	2.3900	2.0500	2.2000	-37.143%	8	1,905	+186.364%
2025-08-08	3.8000	3.8000	3.5000	3.5000	-27.083%	44	1,897	+80.000%
2025-08-07	4.8000	4.8000	4.8000	4.8000	+4.348%	40	1,853	+31.250%
2025-08-06	4.3000	4.6000	4.3000	4.6000	+33.333%	3	1,854	+36.957%
2025-08-01	3.4500	3.4500	3.4500	3.4500	-0.289%	1	1,857	+82.609%
2025-07-24	3.4600	3.4600	3.4600	3.4600	-1.143%	20	1,856	+82.081%
2025-07-23	3.0000	3.7500	3.0000	3.5000	+16.667%	31	1,836	+80.000%
2025-07-21	3.0000	3.0000	3.0000	3.0000	+3.448%	1	1,806	+110.000%
2025-07-18	2.9000	2.9000	2.9000	2.9000	0.000%	50	1,805	+117.241%
2025-07-16	3.2000	3.2000	2.7000	2.9000	-17.143%	52	1,755	+117.241%
2025-07-15	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,715	+80.000%
2025-07-11	3.1000	3.1000	3.1000	3.1000	-11.429%	20	1,714	+103.226%
2025-07-08	3.5000	3.5000	3.5000	3.5000	+23.675%	4	1,714	+80.000%
2025-07-07	2.8300	2.8300	2.8300	2.8300	-12.923%	2	1,718	+122.615%
2025-07-02	3.1400	3.2500	3.1400	3.2500	-16.667%	2	1,716	+93.846%
2025-06-27	3.7000	3.9000	3.7000	3.9000	+2.632%	5	1,716	+61.538%
2025-06-26	3.8000	3.8000	3.8000	3.8000	-28.972%	1	1,712	+65.789%
2025-06-12	5.3500	5.3500	5.3500	5.3500	-12.295%	1	1,712	+17.757%
2025-06-10	6.1000	6.1000	6.1000	6.1000	+24.490%	20	1,713	+3.279%
2025-06-02	4.9000	4.9000	4.9000	4.9000	-16.239%	1	1,701	+28.571%
2025-05-29	5.8500	5.8500	5.8500	5.8500	-4.098%	22	1,700	+7.692%
2025-05-27	6.1000	6.1000	6.1000	6.1000	+8.929%	1	1,722	+3.279%
2025-05-20	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,721	+12.500%
2025-05-14	5.5500	5.5500	5.5000	5.5000	+41.026%	31	1,720	+14.545%
2025-05-09	3.9000	3.9000	3.9000	3.9000	+30.000%	200	1,691	+61.538%
2025-05-05	3.1900	3.1900	3.0000	3.0000	-9.091%	100	1,791	+110.000%
2025-05-01	3.3000	3.3000	3.3000	3.3000	0.000%	2	1,691	+90.909%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-23.256%	1	1,689	+90.909%
2025-04-28	4.3000	4.3000	4.3000	4.3000	-7.527%	2	1,690	+46.512%
2025-04-23	4.6500	4.6500	4.6500	4.6500	-13.889%	2	1,688	+35.484%
2025-04-22	5.9000	5.9000	5.4000	5.4000	-6.897%	10	1,690	+16.667%
2025-04-14	5.8000	5.8000	5.8000	5.8000	+54.667%	1	1,680	+8.621%
2025-04-11	3.7500	3.7500	3.7500	3.7500	+1.351%	1,000	1,679	+68.000%
2025-04-10	3.7000	3.7000	3.7000	3.7000	+85.000%	1	1,179	+70.270%
2025-04-09	2.0000	2.0000	2.0000	2.0000	-27.007%	1	1,178	+215.000%
2025-04-08	2.8000	2.8000	2.7400	2.7400	-31.500%	3	1,177	+129.927%
2025-04-07	2.9000	4.0000	2.9000	4.0000	+1.266%	2	1,174	+57.500%
2025-04-04	3.9000	3.9500	3.9000	3.9500	-33.051%	4	1,172	+59.494%
2025-03-25	5.9000	5.9000	5.9000	5.9000	+24.736%	1	1,170	+6.780%
2025-03-13	4.4900	4.7300	4.4900	4.7300	-13.528%	2	1,168	+33.192%
2025-03-05	5.5000	5.5000	5.3000	5.4700	-27.067%	103	1,168	+15.174%
2025-02-21	7.5000	7.5000	7.5000	7.5000	+8.696%	800	1,065	-16.000%
2025-02-20	6.9000	6.9000	6.9000	6.9000	0.000%	1	665	-8.696%
2025-02-19	6.9000	6.9000	6.9000	6.9000	-1.429%	1	666	-8.696%
2025-02-12	7.0000	7.0000	7.0000	7.0000	-6.915%	1	665	-10.000%
2025-02-03	8.4000	8.4000	7.5200	7.5200	-11.841%	42	664	-16.223%
2025-01-31	9.2200	9.2200	8.5300	8.5300	0.000%	10	645	-26.143%
2025-01-27	8.5300	8.5300	8.5300	8.5300	-21.382%	1	640	-26.143%
2025-01-22	10.8500	10.8500	10.8500	10.8500	+4.227%	1	639	-41.935%
2025-01-17	10.4100	10.4100	10.4100	10.4100	-3.611%	10	633	-39.481%
2025-01-16	10.8000	10.8000	10.8000	10.8000	-11.475%	10	633	-41.667%
2025-01-10	13.2300	13.2300	12.2000	12.2000	-9.630%	84	633	-48.361%
2024-12-12	13.5000	13.5000	13.5000	13.5000	+26.168%	6	671	-53.333%
2024-12-11	11.0000	11.0000	10.7000	10.7000	+26.627%	15	665	-41.121%
2024-12-04	8.4500	8.4500	8.4500	8.4500	-13.244%	20	650	-25.444%
2024-12-02	10.0000	10.0000	9.7400	9.7400	+15.952%	5	630	-35.318%
2024-11-27	8.4000	8.4000	8.4000	8.4000	-12.863%	1	624	-25.000%
2024-11-25	9.6400	9.6400	9.6400	9.6400	+13.013%	1	624	-34.647%
2024-11-22	8.6000	8.6000	8.5300	8.5300	+38.699%	1,204	623	-26.143%
2024-11-20	6.1700	6.1700	6.0800	6.1500	0.000%	42	21	+2.439%