Dark

XRX20270115P2
XRX Jan 15 2027 2.00 Put (XRX270115P00002000)
option OPRA

EOD

Sep 23, 2026

0.1600+6.667%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1600	0.1600	0.1600	0.1600	+6.667%	10	938	0.000%
2026-09-18	0.1500	0.1500	0.1500	0.1500	0.000%	10	948	+6.667%
2026-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	20	938	+6.667%
2026-09-16	0.1700	0.1700	0.1500	0.1500	+15.385%	2	958	+6.667%
2026-09-15	0.1300	0.1300	0.1300	0.1300	-13.333%	25	958	+23.077%
2026-09-11	0.1600	0.1900	0.1500	0.1500	-25.000%	30	941	+6.667%
2026-09-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	961	-20.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-9.091%	1	964	-20.000%
2026-09-03	0.2200	0.2200	0.2200	0.2200	-26.667%	1	964	-27.273%
2026-08-28	0.2700	0.3000	0.2700	0.3000	+15.385%	100	963	-46.667%
2026-08-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1	951	-38.462%
2026-08-26	0.3000	0.3000	0.2500	0.2500	0.000%	103	950	-36.000%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-10.714%	100	853	-36.000%
2026-08-18	0.2800	0.2800	0.2800	0.2800	-3.448%	2	753	-42.857%
2026-08-17	0.3000	0.3000	0.2500	0.2900	-3.333%	262	751	-44.828%
2026-08-10	0.2500	0.3000	0.2500	0.3000	-16.667%	242	493	-46.667%
2026-08-07	0.3600	0.3600	0.3600	0.3600	-2.703%	2	266	-55.556%
2026-08-03	0.3300	0.3700	0.3300	0.3700	-7.500%	3	268	-56.757%
2026-07-31	0.3500	0.4000	0.3500	0.4000	+53.846%	14	265	-60.000%
2026-07-30	0.3000	0.3300	0.0500	0.2600	-35.000%	6	251	-38.462%
2026-07-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	248	-60.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-11.111%	5	247	-60.000%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+12.500%	5	242	-64.444%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-6.977%	1	242	-60.000%
2026-07-02	0.4200	0.4500	0.4200	0.4300	+7.500%	32	239	-62.791%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	2	239	-60.000%
2026-06-15	0.3500	0.4000	0.3500	0.4000	+5.263%	30	224	-60.000%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-11.628%	1	224	-57.895%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-4.444%	5	224	-62.791%
2026-06-10	0.4500	0.4500	0.4200	0.4500	+28.571%	3	226	-64.444%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-22.222%	1	229	-54.286%
2026-06-03	0.5000	0.5000	0.3300	0.4500	-18.182%	17	228	-64.444%
2026-05-27	0.5500	0.5500	0.5500	0.5500	+10.000%	1	221	-70.909%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-16.667%	5	221	-68.000%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+3.448%	1	216	-73.333%
2026-05-19	0.6000	0.6000	0.5800	0.5800	-3.333%	15	200	-72.414%
2026-05-13	0.5000	0.6000	0.5000	0.6000	+20.000%	25	200	-73.333%
2026-05-08	0.6400	0.6400	0.5000	0.5000	-19.355%	8	175	-68.000%
2026-05-07	0.6200	0.6200	0.6200	0.6200	-11.429%	5	167	-74.194%
2026-05-06	0.6000	0.7000	0.6000	0.7000	+20.690%	7	162	-77.143%
2026-05-05	0.5800	0.5800	0.5800	0.5800	+5.455%	7	157	-72.414%
2026-05-04	0.5800	0.5800	0.5500	0.5500	0.000%	16	150	-70.909%
2026-05-01	0.6000	0.6000	0.5500	0.5500	-31.250%	22	128	-70.909%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-5.882%	10	128	-80.000%
2026-04-16	0.8900	0.8900	0.8500	0.8500	-22.727%	6	119	-81.176%
2026-04-09	1.1000	1.1000	1.1000	1.1000	0.000%	3	114	-85.455%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+7.843%	2	112	-85.455%
2026-03-30	1.0000	1.0200	1.0000	1.0200	+61.905%	59	112	-84.314%
2026-03-16	0.6300	0.6300	0.6300	0.6300	-24.096%	1	56	-74.603%
2026-03-12	0.7800	0.8300	0.7800	0.8300	+13.699%	24	56	-80.723%
2026-03-04	0.7300	0.7300	0.7300	0.7300	-14.118%	1	55	-78.082%
2026-03-02	0.8500	0.8500	0.8500	0.8500	+21.429%	1	55	-81.176%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-20.455%	1	55	-77.143%
2026-02-23	0.8000	0.8800	0.8000	0.8800	+10.000%	6	55	-81.818%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+6.667%	2	51	-80.000%
2026-02-19	0.8000	0.8000	0.7500	0.7500	-49.664%	27	49	-78.667%
2026-02-18	0.7500	1.4900	0.7500	1.4900	+86.250%	3	45	-89.262%
2026-02-12	0.7000	0.8000	0.7000	0.8000	+12.676%	40	45	-80.000%
2026-02-11	0.7000	0.7100	0.7000	0.7100	+1.429%	5	5	-77.465%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+7.692%	20	448	-77.143%
2026-02-04	0.6500	0.6500	0.6500	0.6500	-21.687%	5	428	-75.385%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+10.667%	1	423	-80.723%
2026-01-29	0.7000	0.7500	0.7000	0.7500	+25.000%	49	422	-78.667%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-7.692%	8	373	-73.333%
2026-01-26	0.6500	0.6500	0.6500	0.6500	-13.333%	4	365	-75.385%
2026-01-23	0.7500	0.7500	0.7200	0.7500	+7.143%	50	361	-78.667%
2026-01-21	0.7000	0.7500	0.7000	0.7000	+16.667%	59	411	-77.143%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-7.692%	2	352	-73.333%
2026-01-16	0.6500	0.6500	0.6500	0.6500	+6.557%	8	342	-75.385%
2026-01-15	0.6000	0.6100	0.6000	0.6100	-3.175%	4	342	-73.770%
2026-01-13	0.5800	0.6300	0.5800	0.6300	-10.000%	13	341	-74.603%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+7.692%	1	328	-77.143%
2026-01-08	0.6000	0.6500	0.6000	0.6500	0.000%	9	327	-75.385%
2025-12-31	0.6800	0.6800	0.6500	0.6500	-2.985%	15	303	-75.385%
2025-12-30	0.6700	0.6700	0.6700	0.6700	+3.077%	5	303	-76.119%
2025-12-23	0.6700	0.6700	0.6500	0.6500	0.000%	8	300	-75.385%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+3.175%	2	292	-75.385%
2025-12-16	0.6300	0.6300	0.6300	0.6300	-3.077%	6	292	-74.603%
2025-12-15	0.7000	0.7000	0.6500	0.6500	-8.451%	20	292	-75.385%
2025-12-10	0.6000	0.7100	0.6000	0.7100	-14.458%	201	282	-77.465%
2025-12-09	0.8300	0.8300	0.8300	0.8300	+13.699%	1	81	-80.723%
2025-11-19	0.7000	0.7400	0.7000	0.7300	0.000%	80	80	-78.082%