Dark

XRAY20261016P10
XRAY Oct 16 2026 10.00 Put (XRAY261016P00010000)
option OPRA

EOD

Sep 28, 2026

1.02+43.662%(+0.31)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9000	1.0600	0.9000	1.0200	+43.662%	107	2,392	0.000%
2026-09-25	0.6900	0.7100	0.6900	0.7100	+9.231%	20	2,451	+43.662%
2026-09-24	0.6500	0.6500	0.6500	0.6500	+44.444%	17	2,471	+56.923%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-10.000%	3	2,454	+126.667%
2026-09-22	0.4900	0.5000	0.4600	0.5000	-33.333%	16	2,454	+104.000%
2026-09-21	0.7000	0.7500	0.5100	0.7500	+4.167%	23	2,441	+36.000%
2026-09-18	0.7500	0.7600	0.7100	0.7200	-15.294%	43	2,424	+41.667%
2026-09-17	0.4500	0.9000	0.4500	0.8500	+117.949%	96	2,409	+20.000%
2026-09-16	0.5500	0.5500	0.3400	0.3900	-55.172%	13	2,318	+161.538%
2026-09-15	0.3500	0.8700	0.3500	0.8700	+148.571%	103	2,314	+17.241%
2026-09-14	0.2500	0.3500	0.2500	0.3500	-5.405%	516	2,217	+191.429%
2026-09-11	0.3500	0.3800	0.3500	0.3700	+15.625%	32	1,710	+175.676%
2026-09-10	0.3000	0.3400	0.2500	0.3200	+28.000%	11	1,678	+218.750%
2026-09-09	0.2700	0.2900	0.2500	0.2500	+25.000%	99	1,668	+308.000%
2026-09-08	0.1500	0.2500	0.1500	0.2000	+81.818%	238	1,595	+410.000%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-42.105%	50	1,307	+827.273%
2026-09-02	0.1700	0.1900	0.1500	0.1900	-32.143%	58	1,307	+436.842%
2026-09-01	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,282	+264.286%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,280	+308.000%
2026-08-28	0.3200	0.3200	0.2700	0.2700	+8.000%	2	1,279	+277.778%
2026-08-27	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,279	+308.000%
2026-08-26	0.3000	0.3000	0.2500	0.2500	-28.571%	11	1,277	+308.000%
2026-08-25	0.3900	0.3900	0.3500	0.3500	+6.061%	6	1,266	+191.429%
2026-08-24	0.3300	0.3300	0.3300	0.3300	-17.500%	1	1,260	+209.091%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+14.286%	52	1,259	+155.000%
2026-08-19	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,209	+191.429%
2026-08-18	0.3000	0.3500	0.3000	0.3500	0.000%	77	1,208	+191.429%
2026-08-17	0.3500	0.3500	0.3500	0.3500	+9.375%	15	1,131	+191.429%
2026-08-12	0.3700	0.3700	0.3200	0.3200	0.000%	11	1,116	+218.750%
2026-08-11	0.3200	0.3200	0.3200	0.3200	+6.667%	2	1,105	+218.750%
2026-08-10	0.3000	0.3000	0.2900	0.3000	+20.000%	22	1,103	+240.000%
2026-08-07	0.2500	0.2700	0.2400	0.2500	+78.571%	61	1,087	+308.000%
2026-08-05	0.1400	0.1400	0.1400	0.1400	+40.000%	100	1,026	+628.571%
2026-08-04	0.1700	0.1700	0.1000	0.1000	-56.522%	2	926	+920.000%
2026-07-31	0.4000	0.4000	0.2300	0.2300	+15.000%	14	926	+343.478%
2026-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	109	936	+410.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-28.571%	24	835	+410.000%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-6.667%	3	859	+264.286%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+20.000%	2	862	+240.000%
2026-07-24	0.2400	0.2500	0.2400	0.2500	-16.667%	11	862	+308.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+50.000%	10	851	+240.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-13.043%	11	841	+410.000%
2026-07-21	0.2200	0.2300	0.2200	0.2300	+4.545%	11	852	+343.478%
2026-07-20	0.2500	0.2500	0.2000	0.2200	-8.333%	418	862	+363.636%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+4.348%	10	1,070	+325.000%
2026-07-16	0.2000	0.2800	0.2000	0.2300	-4.167%	7	1,076	+343.478%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-31.429%	2	1,080	+325.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+16.667%	10	1,082	+191.429%
2026-07-13	0.3300	0.3300	0.3000	0.3000	-14.286%	13	1,072	+240.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-30.000%	2	1,085	+191.429%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,087	+104.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-26.230%	93	1,086	+126.667%
2026-07-02	0.7000	0.7000	0.6100	0.6100	-35.789%	14	1,090	+67.213%
2026-06-30	0.9500	0.9500	0.9500	0.9500	+7.955%	1	1,090	+7.368%
2026-06-29	0.8800	0.8800	0.8800	0.8800	+15.789%	5	1,090	+15.909%
2026-06-26	0.8000	0.8000	0.7600	0.7600	-30.909%	2	1,095	+34.211%
2026-06-23	1.0500	1.1200	1.0500	1.1000	+15.789%	10	1,093	-7.273%
2026-06-22	1.0000	1.0000	0.9500	0.9500	-9.524%	3	1,090	+7.368%
2026-06-18	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,061	-2.857%
2026-06-17	0.8500	1.0500	0.8500	1.0500	+10.526%	29	1,061	-2.857%
2026-06-16	1.0800	1.0900	0.9500	0.9500	-13.636%	14	1,061	+7.368%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-4.348%	401	669	-7.273%
2026-06-12	1.2000	1.2000	1.1500	1.1500	+9.524%	2	669	-11.304%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-25.000%	6	669	-2.857%
2026-06-03	1.3400	1.4000	1.3400	1.4000	+3.704%	10	667	-27.143%
2026-06-02	1.3500	1.3500	1.2500	1.3500	+6.299%	12	660	-24.444%
2026-06-01	1.2500	1.2700	1.2500	1.2700	+20.952%	106	650	-19.685%
2026-05-29	1.0500	1.0500	1.0500	1.0500	-13.934%	1	573	-2.857%
2026-05-28	1.2000	1.3000	1.2000	1.2200	-2.400%	22	573	-16.393%
2026-05-27	1.2700	1.3000	1.2500	1.2500	+4.167%	7	559	-18.400%
2026-05-26	1.1500	1.2000	1.1500	1.2000	+20.000%	3	562	-15.000%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-21.260%	1	562	+2.000%
2026-05-21	1.2700	1.2700	1.2700	1.2700	-2.308%	3	561	-19.685%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-13.333%	1	561	-21.538%
2026-05-19	1.5000	1.5000	1.4900	1.5000	+15.385%	3	558	-32.000%
2026-05-18	1.2000	1.3000	1.2000	1.3000	0.000%	19	558	-21.538%
2026-05-15	1.3000	1.3500	1.2400	1.3000	+16.071%	25	558	-21.538%
2026-05-14	1.1000	1.1200	1.1000	1.1200	+40.000%	2	521	-8.929%
2026-05-12	0.8000	0.9000	0.7800	0.8000	-9.091%	24	499	+27.500%
2026-05-08	1.0000	1.0000	0.8800	0.8800	+3.529%	9	499	+15.909%
2026-05-07	1.1600	1.1600	0.8500	0.8500	-5.556%	4	491	+20.000%
2026-05-06	0.9500	0.9500	0.8500	0.9000	-5.263%	84	488	+13.333%
2026-05-05	1.0000	1.0000	0.9500	0.9500	0.000%	6	406	+7.368%
2026-05-04	0.9500	0.9900	0.9000	0.9500	+18.750%	17	402	+7.368%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-5.882%	2	387	+27.500%
2026-04-29	0.8500	0.8900	0.7800	0.8500	+57.407%	13	387	+20.000%
2026-04-28	0.5400	0.5400	0.5400	0.5400	-36.471%	2	374	+88.889%
2026-04-23	0.8000	0.8500	0.8000	0.8500	+16.438%	32	374	+20.000%
2026-04-22	0.7000	0.7300	0.7000	0.7300	+4.286%	19	344	+39.726%
2026-04-21	0.6100	0.7000	0.5500	0.7000	-10.256%	46	322	+45.714%
2026-04-17	0.7800	0.7800	0.7800	0.7800	+4.000%	1	322	+30.769%
2026-04-16	0.8200	0.8200	0.7500	0.7500	-7.407%	5	322	+36.000%
2026-04-15	0.8100	0.8100	0.8100	0.8100	-4.706%	10	322	+25.926%
2026-04-13	0.9800	0.9800	0.8500	0.8500	-10.526%	5	312	+20.000%
2026-04-10	0.8400	0.9500	0.8400	0.9500	+18.750%	2	308	+7.368%
2026-04-09	0.9000	0.9000	0.8000	0.8000	-11.111%	6	308	+27.500%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-10.000%	1	308	+13.333%
2026-04-07	1.0000	1.0500	0.9500	1.0000	0.000%	49	308	+2.000%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+5.263%	1	314	+2.000%
2026-04-01	0.9500	1.0200	0.9500	0.9500	-3.061%	13	314	+7.368%
2026-03-31	0.9500	0.9800	0.9500	0.9800	-12.500%	3	302	+4.082%
2026-03-30	1.1200	1.1200	1.1200	1.1200	+6.667%	1	299	-8.929%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-11.765%	5	300	-2.857%
2026-03-23	1.1400	1.2000	1.1400	1.1900	-4.800%	11	295	-14.286%
2026-03-20	1.4500	1.4500	1.2500	1.2500	+4.167%	33	288	-18.400%
2026-03-19	1.1000	1.2000	1.1000	1.2000	+29.032%	6	261	-15.000%
2026-03-18	0.9500	0.9500	0.9000	0.9300	+3.333%	159	255	+9.677%
2026-03-17	0.8600	0.9000	0.8600	0.9000	-10.000%	2	98	+13.333%
2026-03-16	1.0500	1.0500	0.9500	1.0000	-13.043%	28	96	+2.000%
2026-03-13	1.2500	1.2800	1.1500	1.1500	+74.242%	14	68	-11.304%
2026-03-04	0.7000	0.7000	0.6600	0.6600	+10.000%	6	54	+54.545%
2026-02-27	0.5500	0.6000	0.5000	0.6000	-41.176%	6	59	+70.000%
2026-02-26	1.0800	1.0800	1.0200	1.0200	-7.273%	10	57	0.000%
2026-02-25	0.8700	1.1000	0.8700	1.1000	+22.222%	14	33	-7.273%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-15.888%	10	33	+13.333%
2026-02-23	1.0000	1.0700	1.0000	1.0700	0.000%	27	23	-4.673%