DXYZ261218P00025000
DXYZ Dec 18 2026 25.00 Put
optionOPRA
EODOct 20, 2026
1.03USD-30.872%(-0.46)211Vol6,838OI
DXYZ261218P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.1700 | 1.1700 | 1.0100 | 1.0300 | -30.872% | 211 | 6,770 | 0.000% |
| 2026-10-16 | 1.3000 | 1.5500 | 1.3000 | 1.4900 | +24.167% | 35 | 6,765 | -30.872% |
| 2026-10-15 | 1.5600 | 1.8000 | 1.2000 | 1.2000 | +20.000% | 69 | 6,755 | -14.167% |
| 2026-10-14 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +11.111% | 38 | 6,755 | +3.000% |
| 2026-10-13 | 0.9500 | 0.9500 | 0.8600 | 0.9000 | 0.000% | 15 | 6,754 | +14.444% |
| 2026-10-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 38 | 6,738 | +14.444% |
| 2026-10-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 1 | 6,737 | +27.160% |
| 2026-10-08 | 0.7700 | 0.8500 | 0.7500 | 0.8100 | +1.250% | 6 | 6,736 | +27.160% |
| 2026-10-07 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | -8.046% | 17 | 6,753 | +28.750% |
| 2026-10-06 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | +8.750% | 24 | 6,753 | +18.391% |
| 2026-10-05 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.000% | 38 | 6,761 | +28.750% |
| 2026-10-02 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | -23.810% | 92 | 6,711 | +28.750% |
| 2026-10-01 | 1.0000 | 1.0500 | 0.9500 | 1.0500 | +5.000% | 55 | 6,737 | -1.905% |
| 2026-09-30 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | -20.000% | 33 | 6,733 | +3.000% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | -16.667% | 72 | 6,666 | -17.600% |
| 2026-09-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 2 | 6,664 | -31.333% |
| 2026-09-23 | 1.4500 | 1.4900 | 1.4000 | 1.4000 | +3.704% | 755 | 6,011 | -26.429% |
| 2026-09-22 | 1.2500 | 1.4000 | 1.2500 | 1.3500 | 0.000% | 9 | 6,008 | -23.704% |
| 2026-09-21 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | -6.897% | 32 | 6,000 | -23.704% |
| 2026-09-18 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | -3.974% | 430 | 5,622 | -28.966% |
| 2026-09-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 1 | 5,622 | -31.788% |
| 2026-09-16 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | -6.250% | 51 | 5,621 | -31.333% |
| 2026-09-15 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +3.226% | 5 | 5,621 | -35.625% |
| 2026-09-14 | 2.0000 | 2.0000 | 1.5500 | 1.5500 | -4.321% | 170 | 5,474 | -33.548% |
| 2026-09-11 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | -2.994% | 2 | 5,473 | -36.420% |
| 2026-09-10 | 2.0000 | 2.0000 | 1.6700 | 1.6700 | +11.333% | 15 | 5,463 | -38.323% |
| 2026-09-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 5,463 | -31.333% |
| 2026-09-08 | 1.5000 | 1.6500 | 1.5000 | 1.5500 | 0.000% | 5 | 5,461 | -33.548% |
| 2026-09-04 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -3.125% | 10 | 5,457 | -33.548% |
| 2026-09-03 | 1.6100 | 1.8000 | 1.6000 | 1.6000 | 0.000% | 179 | 5,332 | -35.625% |
| 2026-09-02 | 2.1000 | 2.1000 | 1.6000 | 1.6000 | -30.435% | 118 | 5,236 | -35.625% |
| 2026-09-01 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | +6.977% | 5 | 5,231 | -55.217% |
| 2026-08-31 | 2.2500 | 2.7000 | 2.0000 | 2.1500 | +5.911% | 63 | 5,177 | -52.093% |
| 2026-08-28 | 2.0000 | 2.0300 | 1.9000 | 2.0300 | +8.556% | 33 | 5,146 | -49.261% |
| 2026-08-27 | 2.2000 | 2.3500 | 1.8700 | 1.8700 | -16.889% | 137 | 5,084 | -44.920% |
| 2026-08-26 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | -7.025% | 229 | 4,860 | -54.222% |
| 2026-08-25 | 2.4500 | 2.4800 | 2.2400 | 2.4200 | -14.184% | 164 | 4,802 | -57.438% |
| 2026-08-24 | 2.6500 | 2.8500 | 2.6500 | 2.8200 | +10.588% | 27 | 4,785 | -63.475% |
| 2026-08-21 | 2.6000 | 2.6800 | 2.5500 | 2.5500 | -12.069% | 8 | 4,789 | -59.608% |
| 2026-08-20 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | -3.333% | 21 | 4,809 | -64.483% |
| 2026-08-19 | 2.9500 | 3.1400 | 2.9000 | 3.0000 | -6.250% | 2,029 | 3,109 | -65.667% |
| 2026-08-18 | 3.1000 | 3.2000 | 2.9500 | 3.2000 | +6.667% | 39 | 3,088 | -67.813% |
| 2026-08-17 | 3.0000 | 3.1400 | 3.0000 | 3.0000 | -9.366% | 138 | 3,088 | -65.667% |
| 2026-08-14 | 3.2000 | 3.3300 | 3.0000 | 3.3100 | +1.534% | 59 | 3,088 | -68.882% |
| 2026-08-13 | 3.3000 | 3.7000 | 3.2600 | 3.2600 | -6.857% | 3,076 | 432 | -68.405% |
| 2026-08-12 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -5.405% | 4 | 428 | -70.571% |
| 2026-08-11 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -6.329% | 26 | 412 | -72.162% |
| 2026-08-10 | 4.3000 | 4.3000 | 3.9000 | 3.9500 | -12.222% | 7 | 415 | -73.924% |
| 2026-08-07 | 5.0200 | 5.0200 | 4.5000 | 4.5000 | -13.462% | 20 | 408 | -77.111% |
| 2026-08-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -10.345% | 1 | 410 | -80.192% |
| 2026-08-05 | 5.9300 | 5.9300 | 5.7600 | 5.8000 | +1.754% | 11 | 401 | -82.241% |
| 2026-08-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.938% | 1 | 400 | -81.930% |
| 2026-07-31 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.571% | 1 | 401 | -83.906% |
| 2026-07-29 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +8.527% | 22 | 379 | -85.286% |
| 2026-07-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +13.158% | 1 | 378 | -84.031% |
| 2026-07-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.065% | 1 | 378 | -81.930% |
| 2026-07-23 | 6.1000 | 6.2500 | 5.9000 | 6.2000 | +12.727% | 12 | 371 | -83.387% |
| 2026-07-21 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -3.509% | 5 | 372 | -81.273% |
| 2026-07-20 | 5.6600 | 5.9200 | 5.6600 | 5.7000 | +1.786% | 7 | 372 | -81.930% |
| 2026-07-17 | 5.6000 | 5.8100 | 5.5600 | 5.6000 | +7.692% | 17 | 359 | -81.607% |
| 2026-07-16 | 5.2000 | 5.2000 | 4.8700 | 5.2000 | +0.971% | 35 | 334 | -80.192% |
| 2026-07-15 | 5.6700 | 5.6700 | 5.1500 | 5.1500 | -8.036% | 4 | 333 | -80.000% |
| 2026-07-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +2.377% | 53 | 283 | -81.607% |
| 2026-07-13 | 5.4500 | 5.5000 | 5.4000 | 5.4700 | +8.317% | 155 | 132 | -81.170% |
| 2026-07-10 | 5.2000 | 5.2000 | 5.0200 | 5.0500 | -5.607% | 8 | 126 | -79.604% |
| 2026-07-09 | 5.7000 | 5.7000 | 5.3500 | 5.3500 | -13.710% | 3 | 127 | -80.748% |
| 2026-07-08 | 6.1500 | 6.3300 | 6.1500 | 6.2000 | +2.990% | 10 | 131 | -83.387% |
| 2026-07-07 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -1.311% | 2 | 129 | -82.890% |
| 2026-07-06 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | -6.154% | 3 | 128 | -83.115% |
| 2026-07-02 | 6.6400 | 6.6800 | 6.5000 | 6.5000 | +2.362% | 3 | 127 | -84.154% |
| 2026-07-01 | 6.2700 | 6.4000 | 6.2700 | 6.3500 | +2.419% | 9 | 118 | -83.780% |
| 2026-06-30 | 6.2300 | 6.2300 | 6.2000 | 6.2000 | -3.125% | 5 | 113 | -83.387% |
| 2026-06-29 | 6.4000 | 6.5000 | 6.4000 | 6.4000 | -6.296% | 40 | 104 | -83.906% |
| 2026-06-26 | 6.9200 | 6.9200 | 6.8300 | 6.8300 | +5.077% | 5 | 103 | -84.919% |
| 2026-06-25 | 6.4800 | 6.9900 | 6.4800 | 6.5000 | +2.041% | 26 | 117 | -84.154% |
| 2026-06-23 | 6.3300 | 6.3700 | 6.3300 | 6.3700 | +2.742% | 11 | 126 | -83.830% |
| 2026-06-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 125 | -83.387% |
| 2026-06-18 | 6.0600 | 6.2000 | 6.0600 | 6.2000 | +6.897% | 3 | 122 | -83.387% |
| 2026-06-17 | 5.5000 | 5.8000 | 5.5000 | 5.8000 | -4.918% | 41 | 92 | -82.241% |
| 2026-06-16 | 6.7500 | 6.7500 | 5.8000 | 6.1000 | -7.576% | 26 | 71 | -83.115% |
| 2026-06-15 | 6.6900 | 6.7500 | 6.5000 | 6.6000 | 0.000% | 9 | 61 | -84.394% |
| 2026-06-12 | 5.2000 | 6.7900 | 5.2000 | 6.6000 | +44.420% | 32 | 38 | -84.394% |
| 2026-06-11 | 4.9000 | 4.9000 | 4.5700 | 4.5700 | -8.600% | 4 | 35 | -77.462% |
| 2026-06-10 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | -7.407% | 2 | 33 | -79.400% |
| 2026-06-09 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +8.000% | 27 | 22 | -80.926% |
| 2026-06-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.838% | 5 | 17 | -79.400% |
| 2026-06-05 | 4.6600 | 5.1000 | 4.6600 | 4.6800 | +2.857% | 16 | 1 | -77.991% |
| 2026-06-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 0 | -77.363% |