DXYZ261218P00030000
DXYZ Dec 18 2026 30.00 Put
optionOPRA
EODOct 20, 2026
3.70USD-11.905%(-0.50)17Vol2,929OI
DXYZ261218P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.3000 | 4.3000 | 3.7000 | 3.7000 | -11.905% | 17 | 2,914 | 0.000% |
| 2026-10-19 | 4.2000 | 4.2500 | 3.9000 | 4.2000 | -1.176% | 24 | 2,895 | -11.905% |
| 2026-10-16 | 3.7200 | 4.2500 | 3.7200 | 4.2500 | +10.966% | 2 | 2,893 | -12.941% |
| 2026-10-15 | 4.5000 | 4.6100 | 3.8000 | 3.8300 | +24.351% | 296 | 2,990 | -3.394% |
| 2026-10-14 | 3.4000 | 3.4000 | 3.0800 | 3.0800 | -0.645% | 72 | 3,030 | +20.130% |
| 2026-10-13 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | 0.000% | 106 | 2,933 | +19.355% |
| 2026-10-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 1 | 2,933 | +19.355% |
| 2026-10-09 | 3.0800 | 3.2000 | 3.0000 | 3.0000 | 0.000% | 29 | 2,924 | +23.333% |
| 2026-10-08 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | +7.143% | 80 | 2,874 | +23.333% |
| 2026-10-07 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -3.448% | 33 | 2,844 | +32.143% |
| 2026-10-06 | 2.7500 | 3.0000 | 2.6000 | 2.9000 | +3.571% | 110 | 2,842 | +27.586% |
| 2026-10-05 | 2.4100 | 2.8000 | 2.2000 | 2.8000 | 0.000% | 140 | 2,840 | +32.143% |
| 2026-10-02 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | -12.500% | 137 | 2,882 | +32.143% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -5.882% | 346 | 2,807 | +15.625% |
| 2026-09-30 | 3.5000 | 3.5000 | 3.3000 | 3.4000 | -5.556% | 35 | 2,812 | +8.824% |
| 2026-09-29 | 3.7900 | 3.7900 | 3.5800 | 3.6000 | -7.692% | 66 | 2,842 | +2.778% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.563% | 5 | 2,847 | -5.128% |
| 2026-09-25 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -8.571% | 10 | 2,837 | -3.646% |
| 2026-09-24 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | +3.704% | 11 | 2,826 | -11.905% |
| 2026-09-23 | 4.0000 | 4.1400 | 3.8000 | 4.0500 | +5.195% | 14 | 2,834 | -8.642% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | +4.054% | 201 | 2,636 | -3.896% |
| 2026-09-21 | 3.7200 | 3.8000 | 3.6700 | 3.7000 | -2.632% | 90 | 2,554 | 0.000% |
| 2026-09-18 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -2.564% | 11 | 2,565 | -2.632% |
| 2026-09-17 | 3.9900 | 4.0000 | 3.9000 | 3.9000 | -8.451% | 117 | 2,661 | -5.128% |
| 2026-09-16 | 4.1700 | 4.2600 | 3.9000 | 4.2600 | +1.429% | 32 | 2,632 | -13.146% |
| 2026-09-15 | 3.9500 | 4.2000 | 3.9000 | 4.2000 | +2.439% | 26 | 2,625 | -11.905% |
| 2026-09-14 | 4.5100 | 4.6000 | 4.1000 | 4.1000 | +5.670% | 65 | 2,564 | -9.756% |
| 2026-09-11 | 3.9000 | 3.9200 | 3.7400 | 3.8800 | -7.619% | 38 | 2,561 | -4.639% |
| 2026-09-10 | 4.3000 | 4.3000 | 3.6500 | 4.2000 | +9.091% | 59 | 2,520 | -11.905% |
| 2026-09-09 | 3.5000 | 4.0000 | 3.5000 | 3.8500 | +6.944% | 101 | 2,440 | -3.896% |
| 2026-09-08 | 3.4500 | 3.7000 | 3.4500 | 3.6000 | -5.263% | 23 | 2,440 | +2.778% |
| 2026-09-04 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -5.000% | 2 | 2,442 | -2.632% |
| 2026-09-03 | 3.9000 | 4.0000 | 3.7200 | 4.0000 | +3.896% | 29 | 2,443 | -7.500% |
| 2026-09-02 | 4.5000 | 4.7000 | 3.8500 | 3.8500 | -17.204% | 1,030 | 1,450 | -3.896% |
| 2026-09-01 | 5.0000 | 5.1000 | 4.6500 | 4.6500 | +5.682% | 13 | 1,439 | -20.430% |
| 2026-08-31 | 4.6000 | 5.0000 | 4.3000 | 4.4000 | +7.317% | 51 | 1,421 | -15.909% |
| 2026-08-28 | 4.0800 | 4.1000 | 3.8500 | 4.1000 | +5.128% | 12 | 1,421 | -9.756% |
| 2026-08-27 | 4.1700 | 4.1700 | 3.9000 | 3.9000 | -9.302% | 4 | 1,421 | -5.128% |
| 2026-08-26 | 4.4000 | 4.5000 | 4.3000 | 4.3000 | -4.444% | 32 | 1,450 | -13.953% |
| 2026-08-25 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | -11.765% | 24 | 1,460 | -17.778% |
| 2026-08-24 | 5.2000 | 5.5000 | 4.9500 | 5.1000 | +2.000% | 38 | 1,433 | -27.451% |
| 2026-08-21 | 5.0000 | 5.1000 | 4.8800 | 5.0000 | -11.190% | 17 | 1,419 | -26.000% |
| 2026-08-20 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +8.269% | 1 | 1,420 | -34.281% |
| 2026-08-19 | 5.8000 | 5.8000 | 5.2000 | 5.2000 | -11.111% | 9 | 1,424 | -28.846% |
| 2026-08-18 | 5.7000 | 5.9000 | 5.7000 | 5.8500 | +8.333% | 4 | 1,422 | -36.752% |
| 2026-08-17 | 5.7600 | 5.7600 | 5.3000 | 5.4000 | -5.263% | 30 | 1,402 | -31.481% |
| 2026-08-14 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | -3.390% | 33 | 1,428 | -35.088% |
| 2026-08-13 | 6.1000 | 6.4000 | 5.9000 | 5.9000 | -6.349% | 43 | 1,448 | -37.288% |
| 2026-08-12 | 6.7000 | 6.7000 | 6.1000 | 6.3000 | -8.029% | 22 | 1,455 | -41.270% |
| 2026-08-11 | 6.8000 | 7.0500 | 6.8000 | 6.8500 | -0.146% | 58 | 1,405 | -45.985% |
| 2026-08-10 | 7.3900 | 7.3900 | 6.8000 | 6.8600 | -8.533% | 15 | 1,417 | -46.064% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.072% | 2 | 1,419 | -50.667% |
| 2026-08-06 | 8.5000 | 8.5000 | 8.3400 | 8.3400 | -8.852% | 2 | 1,421 | -55.635% |
| 2026-08-05 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | +2.809% | 2 | 1,420 | -59.563% |
| 2026-08-04 | 9.5500 | 9.5500 | 8.9000 | 8.9000 | -5.920% | 3 | 1,419 | -58.427% |
| 2026-08-03 | 9.4500 | 9.4600 | 9.4500 | 9.4600 | -4.829% | 4 | 1,416 | -60.888% |
| 2026-07-31 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -6.315% | 5 | 1,421 | -62.777% |
| 2026-07-29 | 10.8700 | 10.8700 | 10.6100 | 10.6100 | +2.910% | 702 | 1,841 | -65.127% |
| 2026-07-28 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +2.282% | 1 | 1,840 | -64.113% |
| 2026-07-24 | 9.9900 | 10.2100 | 9.9900 | 10.0800 | +12.000% | 7 | 1,836 | -63.294% |
| 2026-07-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.671% | 1 | 1,835 | -58.889% |
| 2026-07-22 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +1.017% | 5 | 1,830 | -58.613% |
| 2026-07-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +8.191% | 12 | 1,824 | -58.192% |
| 2026-07-16 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -4.327% | 2 | 1,826 | -54.768% |
| 2026-07-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -4.255% | 1 | 1,825 | -56.725% |
| 2026-07-14 | 8.6000 | 9.0000 | 8.6000 | 8.9300 | +3.837% | 1,413 | 1,834 | -58.567% |
| 2026-07-13 | 8.7000 | 8.7000 | 8.4500 | 8.6000 | +4.878% | 8 | 1,832 | -56.977% |
| 2026-07-10 | 8.0000 | 8.2000 | 7.9000 | 8.2000 | -12.766% | 12 | 1,838 | -54.878% |
| 2026-07-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -5.051% | 1 | 1,839 | -60.638% |
| 2026-07-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.786% | 1 | 1,838 | -62.626% |
| 2026-07-02 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +3.918% | 1 | 1,838 | -63.294% |
| 2026-07-01 | 9.6700 | 9.7000 | 9.6700 | 9.7000 | -0.919% | 2 | 1,837 | -61.856% |
| 2026-06-30 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -0.609% | 1 | 1,836 | -62.206% |
| 2026-06-29 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | -6.190% | 31 | 1,867 | -62.437% |
| 2026-06-25 | 10.2000 | 10.5900 | 10.2000 | 10.5000 | +3.653% | 7 | 1,868 | -64.762% |
| 2026-06-24 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +4.325% | 1 | 1,869 | -63.475% |
| 2026-06-23 | 10.1500 | 10.6000 | 9.7100 | 9.7100 | +3.298% | 14 | 1,877 | -61.895% |
| 2026-06-22 | 9.3300 | 9.4000 | 9.3300 | 9.4000 | -2.083% | 5 | 1,873 | -60.638% |
| 2026-06-18 | 9.3000 | 9.7000 | 9.3000 | 9.6000 | +7.865% | 11 | 1,862 | -61.458% |
| 2026-06-17 | 8.8800 | 9.1000 | 8.6500 | 8.9000 | -3.261% | 1,715 | 1,590 | -58.427% |
| 2026-06-16 | 10.0000 | 10.0000 | 9.1000 | 9.2000 | -4.167% | 1,366 | 239 | -59.783% |
| 2026-06-15 | 10.5000 | 10.5000 | 9.0000 | 9.6000 | -4.950% | 67 | 208 | -61.458% |
| 2026-06-12 | 8.9000 | 10.1000 | 8.9000 | 10.1000 | +36.486% | 42 | 172 | -63.366% |
| 2026-06-11 | 7.4700 | 7.5000 | 7.4000 | 7.4000 | -9.202% | 7 | 173 | -50.000% |
| 2026-06-10 | 7.4000 | 8.1500 | 7.4000 | 8.1500 | -6.429% | 6 | 171 | -54.601% |
| 2026-06-09 | 8.4000 | 8.7100 | 8.3000 | 8.7100 | +14.155% | 39 | 134 | -57.520% |
| 2026-06-08 | 7.5500 | 7.6300 | 7.5200 | 7.6300 | -2.179% | 5 | 129 | -51.507% |
| 2026-06-05 | 7.1000 | 7.8000 | 6.9000 | 7.8000 | +11.429% | 32 | 100 | -52.564% |
| 2026-06-04 | 7.1000 | 7.8000 | 7.0000 | 7.0000 | -9.091% | 14 | 102 | -47.143% |
| 2026-06-03 | 7.3000 | 7.7000 | 7.3000 | 7.7000 | +18.462% | 107 | 8 | -51.948% |
| 2026-06-02 | 6.7000 | 6.7000 | 5.9000 | 6.5000 | -2.695% | 7 | 1 | -43.077% |
| 2026-06-01 | 6.9000 | 6.9000 | 6.6800 | 6.6800 | 0.000% | 2 | 0 | -44.611% |