Dark

YPF20270115C70
YPF Jan 15 2027 70.00 Call (YPF270115C00070000)
option OPRA

EOD

Aug 20, 2026

0.9500+5.556%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9500	0.9500	0.9500	0.9500	+5.556%	3	6,936	0.000%
2026-08-19	1.0000	1.0000	0.8800	0.9000	-8.163%	52	6,939	+5.556%
2026-08-18	1.0400	1.0400	0.9800	0.9800	-12.500%	3	6,894	-3.061%
2026-08-17	1.1200	1.1200	1.1200	1.1200	+72.308%	3	6,894	-15.179%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-18.750%	1	6,892	+46.154%
2026-08-12	0.6500	0.8000	0.6500	0.8000	+6.667%	19	6,892	+18.750%
2026-08-11	0.9500	0.9500	0.7500	0.7500	-28.571%	16	6,897	+26.667%
2026-08-07	1.0500	1.0500	1.0500	1.0500	+6.061%	5	6,912	-9.524%
2026-08-06	0.9900	1.1500	0.9500	0.9900	+10.000%	50	6,912	-4.040%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-35.714%	1	6,872	+5.556%
2026-07-30	1.1900	1.5000	1.1900	1.4000	+6.870%	91	6,872	-32.143%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+4.800%	2	6,938	-27.481%
2026-07-28	1.4200	1.4200	1.2500	1.2500	-3.846%	10	6,940	-24.000%
2026-07-27	1.4000	1.4000	1.3000	1.3000	-7.143%	6	6,945	-26.923%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-22.222%	1	6,942	-32.143%
2026-07-23	1.7500	1.9000	1.7500	1.8000	+13.924%	45	6,941	-47.222%
2026-07-21	1.8100	1.8100	1.5800	1.5800	+21.538%	6	6,926	-39.873%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-10.345%	1	6,926	-26.923%
2026-07-14	1.8000	1.8000	1.4500	1.4500	-2.027%	7	6,926	-34.483%
2026-07-08	2.0400	2.0400	1.4800	1.4800	+146.667%	3	6,931	-35.811%
2026-07-01	0.6000	0.6100	0.4800	0.6000	-45.455%	104	6,928	+58.333%
2026-06-29	1.1000	1.1000	1.1000	1.1000	+46.667%	1	6,828	-13.636%
2026-06-26	0.8000	0.8000	0.7500	0.7500	-16.667%	5	6,828	+26.667%
2026-06-24	1.2000	1.2000	0.8000	0.9000	-30.769%	35	6,828	+5.556%
2026-06-23	1.2500	1.3000	1.2000	1.3000	-16.129%	7	6,809	-26.923%
2026-06-22	2.0000	2.0000	1.5500	1.5500	-11.932%	14	6,811	-38.710%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-14.146%	3	6,853	-46.023%
2026-06-17	1.9500	2.0500	1.9000	2.0500	+4.592%	172	6,853	-53.659%
2026-06-16	2.4300	2.4300	1.8100	1.9600	-38.750%	251	6,853	-51.531%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-15.789%	10	6,755	-70.313%
2026-06-12	5.0000	5.0000	3.8000	3.8000	-9.091%	70	6,755	-75.000%
2026-06-11	4.0000	4.1900	3.8000	4.1800	+25.150%	1,421	6,755	-77.273%
2026-06-10	3.8000	4.0000	3.3400	3.3400	+19.286%	72	5,350	-71.557%
2026-06-09	2.8000	2.8000	2.8000	2.8000	-9.091%	112	5,345	-66.071%
2026-06-08	3.0000	3.1400	2.9400	3.0800	-0.645%	63	5,330	-69.156%
2026-06-05	3.3800	3.5800	2.9000	3.1000	-11.429%	162	5,308	-69.355%
2026-06-03	3.5200	3.8000	3.4400	3.5000	-13.580%	65	5,279	-72.857%
2026-06-02	3.4900	4.0500	3.4000	4.0500	+13.445%	65	5,233	-76.543%
2026-06-01	3.3000	3.9000	3.3000	3.5700	+19.000%	2,002	5,174	-73.389%
2026-05-29	2.7600	3.0000	2.7600	3.0000	+14.068%	3	4,316	-68.333%
2026-05-28	3.0000	3.0000	2.1500	2.6300	-3.309%	56	4,317	-63.878%
2026-05-27	2.2000	2.7300	2.2000	2.7200	+36.000%	1,176	4,316	-65.074%
2026-05-26	1.6500	2.0000	1.6500	2.0000	+42.857%	2	3,445	-52.500%
2026-05-22	1.5500	1.6500	1.4000	1.4000	-6.667%	51	3,445	-32.143%
2026-05-20	1.4000	1.6200	1.4000	1.5000	-9.091%	29	3,407	-36.667%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-6.780%	1	3,389	-42.424%
2026-05-18	1.5000	1.7700	1.3500	1.7700	+86.316%	51	3,389	-46.328%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-5.000%	2	3,389	0.000%
2026-05-13	1.0500	1.0600	1.0000	1.0000	-28.571%	16	3,349	-5.000%
2026-05-12	1.3500	1.4000	1.3500	1.4000	+16.667%	4	3,349	-32.143%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+26.316%	2	3,349	-20.833%
2026-05-08	0.9500	0.9500	0.9500	0.9500	0.000%	2	3,347	0.000%
2026-05-07	1.0500	1.0500	0.9500	0.9500	-5.000%	15	3,347	0.000%
2026-05-06	1.0500	1.0500	0.9000	1.0000	-25.926%	17	3,347	-5.000%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-3.571%	10	3,347	-29.630%
2026-04-30	1.4000	1.4000	1.4000	1.4000	0.000%	5	3,347	-32.143%
2026-04-29	1.2000	1.5000	1.1700	1.4000	+21.739%	979	3,342	-32.143%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+9.524%	1	2,957	-17.391%
2026-04-27	1.0000	1.1500	1.0000	1.0500	+16.667%	16	2,957	-9.524%
2026-04-24	1.0000	1.1000	0.9000	0.9000	-21.739%	46	2,944	+5.556%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+21.053%	80	2,933	-17.391%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+13.095%	1	2,863	0.000%
2026-04-20	0.8500	0.8500	0.8400	0.8400	-5.618%	28	2,863	+13.095%
2026-04-17	0.9000	0.9000	0.8800	0.8900	-13.592%	172	2,835	+6.742%
2026-04-16	1.0300	1.0300	1.0300	1.0300	-8.850%	10	2,665	-7.767%
2026-04-15	1.1000	1.1500	1.0600	1.1300	-11.024%	169	2,655	-15.929%
2026-04-14	1.5000	1.5000	1.2700	1.2700	-15.333%	13	2,486	-25.197%
2026-04-13	1.5300	1.5300	1.5000	1.5000	0.000%	4	2,495	-36.667%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+2.041%	22	2,494	-36.667%
2026-04-08	1.6400	1.6400	1.4000	1.4700	-16.949%	10	2,494	-35.374%
2026-04-07	1.6500	2.0100	1.5500	1.7700	-12.808%	17	2,494	-46.328%
2026-04-02	2.0300	2.0300	2.0300	2.0300	-4.245%	7	2,478	-53.202%
2026-04-01	2.1200	2.1200	1.7300	2.1200	-29.333%	15	2,478	-55.189%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+15.385%	13	2,478	-68.333%
2026-03-30	2.1000	2.7000	2.1000	2.6000	+23.223%	1,336	2,465	-63.462%
2026-03-27	2.5000	2.7600	2.1100	2.1100	+5.500%	45	1,241	-54.976%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+29.032%	1	1,240	-52.500%
2026-03-24	1.6000	1.6000	1.5200	1.5500	+24.000%	9	1,239	-38.710%
2026-03-23	1.6200	1.6200	1.2500	1.2500	-3.846%	15	1,236	-24.000%
2026-03-19	1.2500	1.3000	1.2500	1.3000	+88.406%	9	1,239	-26.923%
2026-03-17	0.6900	0.6900	0.6900	0.6900	-23.333%	1	1,234	+37.681%
2026-03-11	0.9000	0.9000	0.9000	0.9000	-21.739%	4	1,233	+5.556%
2026-03-10	1.1500	1.1500	1.1500	1.1500	+15.000%	20	1,233	-17.391%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+53.846%	2	1,233	-5.000%
2026-03-05	0.6500	0.6500	0.6500	0.6500	+44.444%	30	1,233	+46.154%
2026-03-04	0.6500	0.6500	0.4000	0.4500	-18.182%	241	1,203	+111.111%
2026-03-03	0.5900	0.6000	0.5500	0.5500	0.000%	39	1,173	+72.727%
2026-02-27	0.6000	0.6000	0.5200	0.5500	-38.889%	51	1,136	+72.727%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-25.000%	20	1,071	+5.556%
2026-02-06	1.0500	2.0500	1.0500	1.2000	+13.208%	7	1,071	-20.833%
2026-02-05	1.1200	1.1200	1.0600	1.0600	-3.636%	30	1,065	-10.377%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-13.386%	10	1,055	-13.636%
2026-01-29	1.2700	1.2700	1.2700	1.2700	+69.333%	1	1,055	-25.197%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-2.597%	11	1,054	+26.667%
2026-01-23	0.8500	0.8900	0.6500	0.7700	-9.412%	80	1,054	+23.377%
2026-01-22	0.8500	0.8500	0.8500	0.8500	-2.299%	89	986	+11.765%
2026-01-12	0.8700	0.8700	0.8700	0.8700	+22.535%	5	897	+9.195%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-17.442%	13	897	+33.803%
2026-01-07	0.9300	0.9500	0.8600	0.8600	+36.508%	7	897	+10.465%
2026-01-06	0.6300	0.6300	0.6300	0.6300	-41.121%	1	904	+50.794%
2025-12-30	1.0700	1.0700	1.0700	1.0700	-15.079%	10	903	-11.215%
2025-12-26	0.8500	1.2600	0.8500	1.2600	-40.566%	10	913	-24.603%
2025-11-06	1.7700	2.1200	1.7700	2.1200	-5.778%	13	903	-55.189%
2025-11-05	1.6000	2.2700	0.3500	2.2500	-15.094%	328	890	-57.778%
2025-11-03	2.5000	2.6500	2.0000	2.6500	+23.832%	53	573	-64.151%
2025-10-31	2.1200	2.1600	1.8200	2.1400	+1.905%	67	573	-55.607%
2025-10-30	2.1000	2.1000	2.1000	2.1000	0.000%	6	541	-54.762%
2025-10-29	2.0000	2.9700	1.7000	2.1000	+8.808%	84	535	-54.762%
2025-10-28	1.4800	1.9800	0.2000	1.9300	-2.030%	120	469	-50.777%
2025-10-27	2.1500	2.5000	1.2900	1.9700	+118.889%	341	217	-51.777%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+15.385%	2	217	+5.556%
2025-10-20	0.7200	0.7800	0.7200	0.7800	-8.235%	4	215	+21.795%
2025-10-13	0.8500	0.8500	0.8500	0.8500	+6.250%	10	211	+11.765%
2025-09-25	0.7000	0.8000	0.7000	0.8000	-27.273%	35	211	+18.750%
2025-09-23	1.5000	1.5000	1.1000	1.1000	+10.000%	16	183	-13.636%
2025-09-22	0.8000	1.0000	0.8000	1.0000	+150.000%	11	175	-5.000%
2025-09-12	0.4000	0.4000	0.4000	0.4000	-42.029%	8	176	+137.500%
2025-09-10	0.8000	0.8000	0.6500	0.6900	+46.809%	12	168	+37.681%
2025-09-08	1.0000	1.0000	0.4700	0.4700	-53.000%	15	156	+102.128%
2025-09-02	1.0000	1.0000	1.0000	1.0000	-20.000%	78	141	-5.000%
2025-08-08	2.0000	2.0000	1.2500	1.2500	-16.667%	4	63	-24.000%
2025-07-23	1.5000	1.5000	1.5000	1.5000	+36.364%	1	59	-36.667%
2025-07-11	1.1000	1.1000	1.1000	1.1000	-12.000%	1	58	-13.636%
2025-07-03	1.2500	1.2500	1.2500	1.2500	+25.000%	2	56	-24.000%
2025-07-01	1.0000	1.0000	1.0000	1.0000	-33.333%	1	56	-5.000%
2025-06-30	1.4500	1.5000	1.4500	1.5000	-33.333%	3	55	-36.667%
2025-05-19	2.2500	2.2500	2.2500	2.2500	-6.250%	1	52	-57.778%
2025-05-14	2.4000	2.4000	2.4000	2.4000	+33.333%	13	53	-60.417%
2025-05-09	1.8000	1.8000	1.8000	1.8000	+56.522%	6	40	-47.222%
2025-05-08	1.6000	1.6000	1.1500	1.1500	-11.538%	5	43	-17.391%
2025-05-01	1.3000	1.3000	1.3000	1.3000	-43.478%	1	38	-26.923%
2025-04-15	2.3000	2.3000	2.3000	2.3000	0.000%	2	37	-58.696%
2025-04-14	2.3000	2.3000	2.3000	2.3000	+13.300%	3	35	-58.696%
2025-04-11	2.0300	2.0300	2.0300	2.0300	+53.788%	2	32	-53.202%
2025-04-10	1.0000	1.3200	1.0000	1.3200	+11.864%	15	31	-28.030%
2025-04-09	1.1800	1.1800	1.1800	1.1800	-48.696%	2	28	-19.492%
2025-04-07	1.3000	2.3000	1.3000	2.3000	-27.215%	2	26	-58.696%
2025-03-24	3.0100	3.3500	3.0100	3.1600	-9.714%	10	24	-69.937%
2025-02-14	3.5000	3.5000	3.5000	3.5000	-21.348%	2	23	-72.857%
2025-02-06	4.3000	4.4500	4.3000	4.4500	-1.111%	12	23	-78.652%
2025-01-31	4.5000	4.5000	4.5000	4.5000	+2.273%	2	11	-78.889%
2025-01-27	4.8400	4.8400	4.4000	4.4000	-26.667%	2	10	-78.409%
2025-01-22	6.0000	6.0000	6.0000	6.0000	+3.448%	1	8	-84.167%
2025-01-17	5.8000	5.8000	5.8000	5.8000	-11.450%	2	6	-83.621%
2025-01-16	6.5500	6.5500	6.5500	6.5500	+0.769%	1	6	-85.496%
2025-01-15	6.5000	6.5000	6.5000	6.5000	-7.143%	1	5	-85.385%
2025-01-13	7.3000	7.3000	7.0000	7.0000	0.000%	4	4	-86.429%