DXYZ261218P00035000
DXYZ Dec 18 2026 35.00 Put
optionOPRA
EODOct 20, 2026
8.40USD+3.704%(+0.30)11Vol312OI
DXYZ261218P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +3.704% | 11 | 321 | 0.000% |
| 2026-10-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +10.959% | 1 | 320 | +3.704% |
| 2026-10-15 | 8.5000 | 8.5000 | 7.3000 | 7.3000 | +6.881% | 22 | 311 | +15.068% |
| 2026-10-13 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +5.077% | 5 | 316 | +22.987% |
| 2026-10-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 11 | 316 | +29.231% |
| 2026-10-08 | 6.3000 | 6.3000 | 6.1500 | 6.2000 | -3.125% | 35 | 351 | +35.484% |
| 2026-10-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 6 | 357 | +31.250% |
| 2026-10-06 | 5.8300 | 6.2000 | 5.8300 | 6.2000 | +14.815% | 7 | 364 | +35.484% |
| 2026-10-05 | 5.3500 | 5.5200 | 5.3500 | 5.4000 | -5.263% | 10 | 356 | +55.556% |
| 2026-10-02 | 6.1400 | 6.1400 | 5.7000 | 5.7000 | -14.925% | 3 | 359 | +47.368% |
| 2026-09-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 8 | 359 | +25.373% |
| 2026-09-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 1 | 358 | +12.000% |
| 2026-09-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 4 | 354 | +16.667% |
| 2026-09-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 3 | 351 | +20.000% |
| 2026-09-18 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | -3.047% | 12 | 341 | +20.000% |
| 2026-09-17 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +1.690% | 5 | 336 | +16.343% |
| 2026-09-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 1 | 335 | +18.310% |
| 2026-09-15 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +7.143% | 7 | 330 | +12.000% |
| 2026-09-11 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +2.941% | 6 | 324 | +20.000% |
| 2026-09-10 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -1.449% | 4 | 320 | +23.529% |
| 2026-09-09 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +6.154% | 11 | 309 | +21.739% |
| 2026-09-08 | 6.5000 | 6.6000 | 6.5000 | 6.5000 | -5.248% | 17 | 292 | +29.231% |
| 2026-09-04 | 6.8000 | 6.8600 | 6.8000 | 6.8600 | -2.695% | 6 | 286 | +22.449% |
| 2026-09-03 | 6.9000 | 7.0500 | 6.9000 | 7.0500 | +2.174% | 16 | 292 | +19.149% |
| 2026-09-02 | 8.0000 | 8.0200 | 6.9000 | 6.9000 | -14.604% | 54 | 238 | +21.739% |
| 2026-09-01 | 8.0300 | 8.0800 | 8.0300 | 8.0800 | +6.316% | 6 | 232 | +3.960% |
| 2026-08-31 | 7.4000 | 8.0000 | 7.3000 | 7.6000 | +17.647% | 27 | 208 | +10.526% |
| 2026-08-28 | 6.7000 | 6.7500 | 6.4600 | 6.4600 | -13.867% | 15 | 209 | +30.031% |
| 2026-08-26 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | 0.000% | 4 | 207 | +12.000% |
| 2026-08-25 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -12.791% | 2 | 209 | +12.000% |
| 2026-08-19 | 8.6500 | 8.7600 | 8.6000 | 8.6000 | -1.149% | 12 | 201 | -2.326% |
| 2026-08-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +6.098% | 10 | 192 | -3.448% |
| 2026-08-17 | 8.8300 | 8.8300 | 8.2000 | 8.2000 | -10.773% | 5 | 187 | +2.439% |
| 2026-08-13 | 9.4000 | 9.4000 | 9.1900 | 9.1900 | -2.234% | 9 | 180 | -8.596% |
| 2026-08-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.476% | 10 | 190 | -10.638% |
| 2026-08-10 | 11.1600 | 11.1600 | 10.1600 | 10.5000 | -22.794% | 32 | 162 | -20.000% |
| 2026-08-03 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 161 | -38.235% |
| 2026-07-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.556% | 5 | 166 | -38.235% |
| 2026-07-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +14.286% | 1 | 165 | -41.667% |
| 2026-07-15 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.439% | 3 | 162 | -33.333% |
| 2026-07-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.797% | 3 | 162 | -31.707% |
| 2026-07-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -8.140% | 3 | 162 | -29.114% |
| 2026-07-09 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -6.522% | 5 | 157 | -34.884% |
| 2026-07-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.770% | 1 | 156 | -39.130% |
| 2026-06-29 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -6.483% | 1 | 156 | -38.053% |
| 2026-06-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +5.994% | 5 | 161 | -42.069% |
| 2026-06-24 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +4.030% | 2 | 159 | -38.596% |
| 2026-06-18 | 13.2000 | 13.2800 | 13.1500 | 13.1500 | +3.953% | 15 | 147 | -36.122% |
| 2026-06-16 | 13.4000 | 13.4000 | 12.6500 | 12.6500 | -6.504% | 6 | 141 | -33.597% |
| 2026-06-15 | 13.4500 | 13.5300 | 13.4500 | 13.5300 | +0.297% | 2 | 140 | -37.916% |
| 2026-06-12 | 11.5000 | 13.5000 | 10.0000 | 13.4900 | +28.476% | 20 | 142 | -37.732% |
| 2026-06-11 | 10.5000 | 10.5000 | 10.3000 | 10.5000 | -5.405% | 10 | 136 | -20.000% |
| 2026-06-10 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | -5.932% | 11 | 137 | -24.324% |
| 2026-06-09 | 11.3000 | 12.0000 | 11.3000 | 11.8000 | +12.381% | 128 | 23 | -28.814% |
| 2026-06-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.593% | 1 | 22 | -20.000% |
| 2026-06-05 | 9.9700 | 10.6700 | 9.9700 | 10.6700 | +4.098% | 3 | 19 | -21.275% |
| 2026-06-04 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | -3.302% | 11 | 28 | -18.049% |
| 2026-06-03 | 10.4000 | 10.6000 | 10.4000 | 10.6000 | +11.932% | 14 | 14 | -20.755% |
| 2026-06-02 | 9.6200 | 9.6200 | 9.4700 | 9.4700 | +3.159% | 2 | 12 | -11.299% |
| 2026-06-01 | 9.0000 | 9.1800 | 9.0000 | 9.1800 | 0.000% | 12 | 0 | -8.497% |