Dark

XRX20270115P3
XRX Jan 15 2027 3.00 Put (XRX270115P00003000)
option OPRA

EOD

Sep 24, 2026

0.4700+11.905%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4700	0.4700	0.4700	0.4700	+11.905%	1	3,937	0.000%
2026-09-22	0.4200	0.4200	0.4200	0.4200	-8.696%	10	3,938	+11.905%
2026-09-21	0.4300	0.4600	0.4300	0.4600	+6.977%	2	3,938	+2.174%
2026-09-18	0.4500	0.4800	0.4300	0.4300	+4.878%	28	3,938	+9.302%
2026-09-17	0.4300	0.4500	0.4100	0.4100	-8.889%	67	3,920	+14.634%
2026-09-16	0.4500	0.4500	0.4100	0.4500	+4.651%	26	3,955	+4.444%
2026-09-15	0.4300	0.4300	0.4300	0.4300	-10.417%	10	3,951	+9.302%
2026-09-14	0.5000	0.5000	0.4800	0.4800	-4.000%	28	3,951	-2.083%
2026-09-11	0.4700	0.5000	0.4700	0.5000	-9.091%	9	3,945	-6.000%
2026-09-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	3,941	-14.545%
2026-09-09	0.6100	0.6100	0.5500	0.5500	-5.172%	26	3,941	-14.545%
2026-09-08	0.5500	0.5800	0.5500	0.5800	0.000%	36	3,941	-18.966%
2026-09-03	0.5800	0.5800	0.5800	0.5800	+56.757%	1	3,909	-18.966%
2026-09-02	0.3700	0.3700	0.3700	0.3700	-45.588%	1	3,909	+27.027%
2026-08-28	0.6200	0.6900	0.6200	0.6800	-4.225%	4	3,909	-30.882%
2026-08-27	0.7100	0.7100	0.7100	0.7100	-11.250%	1	3,908	-33.803%
2026-08-25	0.7500	0.8000	0.7500	0.8000	+6.667%	2	3,908	-41.250%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-6.250%	2	3,907	-37.333%
2026-08-20	0.8000	0.8000	0.8000	0.8000	0.000%	2	3,907	-41.250%
2026-08-19	0.8000	0.8000	0.8000	0.8000	+6.667%	13	3,905	-41.250%
2026-08-18	0.7500	0.7500	0.7500	0.7500	-10.714%	3	3,918	-37.333%
2026-08-17	0.7900	0.8400	0.7900	0.8400	+20.000%	2,106	3,915	-44.048%
2026-08-14	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,810	-32.857%
2026-08-12	0.7000	0.7000	0.7000	0.7000	+7.692%	3	1,810	-32.857%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-13.333%	4	1,810	-27.692%
2026-08-05	0.7500	0.7500	0.7500	0.7500	0.000%	6	1,806	-37.333%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,806	-37.333%
2026-07-30	0.8100	0.8100	0.6700	0.8000	-15.789%	1,110	1,806	-41.250%
2026-07-29	0.9100	0.9500	0.9000	0.9500	-8.654%	635	974	-50.526%
2026-07-28	1.0400	1.0400	1.0400	1.0400	-22.963%	1	1,104	-54.808%
2026-07-27	1.3500	1.3500	1.3500	1.3500	+35.000%	2	1,104	-65.185%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+11.111%	110	1,104	-53.000%
2026-07-14	0.8900	0.9300	0.8900	0.9000	-10.000%	13	1,069	-47.778%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+12.360%	20	1,069	-53.000%
2026-06-25	0.7500	0.9200	0.7500	0.8900	-1.111%	396	1,069	-47.191%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-5.263%	4	769	-47.778%
2026-06-22	0.9500	0.9500	0.9500	0.9500	+5.556%	4	769	-50.526%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+13.924%	15	769	-47.778%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-1.250%	4	769	-40.506%
2026-06-12	0.7500	0.8000	0.6500	0.8000	-5.882%	16	769	-41.250%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-10.526%	2	769	-44.706%
2026-06-05	0.8500	0.9500	0.8000	0.9500	+18.750%	6	769	-50.526%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-15.789%	2	769	-41.250%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-5.000%	1	769	-50.526%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-1.961%	2	769	-53.000%
2026-05-27	0.9000	1.0200	0.9000	1.0200	-18.400%	77	767	-53.922%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+6.838%	1	702	-62.400%
2026-05-15	1.2200	1.2200	1.1700	1.1700	-2.500%	4	702	-59.829%
2026-05-13	1.1000	1.2000	1.1000	1.2000	-4.762%	15	697	-60.833%
2026-05-07	1.2600	1.2600	1.2600	1.2600	+5.000%	3	684	-62.698%
2026-05-06	1.2700	1.2800	1.2000	1.2000	0.000%	72	684	-60.833%
2026-05-05	1.2500	1.2500	1.1300	1.2000	0.000%	66	727	-60.833%
2026-05-04	0.9800	1.2200	0.8000	1.2000	+5.263%	116	767	-60.833%
2026-05-01	1.1600	1.2500	1.1400	1.1400	-10.236%	8	668	-58.772%
2026-04-30	1.2500	1.3000	1.2500	1.2700	-20.625%	7	668	-62.992%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+3.226%	25	665	-70.625%
2026-04-23	1.6000	1.6000	1.5500	1.5500	-11.429%	20	655	-69.677%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-2.778%	5	635	-73.143%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-5.263%	5	630	-73.889%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+2.703%	1	625	-75.263%
2026-03-30	1.8500	1.8500	1.8500	1.8500	+2.778%	5	625	-74.595%
2026-03-25	1.8500	1.8500	1.8000	1.8000	+13.924%	20	620	-73.889%
2026-03-05	1.6000	1.6000	1.5500	1.5800	+1.935%	40	600	-70.253%
2026-02-26	1.5500	1.5500	1.5500	1.5500	-0.641%	10	560	-69.677%
2026-02-24	1.5600	1.5600	1.5600	1.5600	-0.637%	10	550	-69.872%
2026-02-23	1.6000	1.6000	1.5700	1.5700	+1.948%	290	540	-70.064%
2026-02-20	1.5500	1.5500	1.5400	1.5400	+0.654%	20	250	-69.481%
2026-02-19	1.3700	1.5500	1.3500	1.5300	+11.679%	230	230	-69.281%
2026-02-06	1.3700	1.3700	1.3700	1.3700	+1.481%	1	12,883	-65.693%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-5.594%	1	12,883	-65.185%
2026-02-03	1.3000	1.4900	1.3000	1.4300	-5.298%	27	12,883	-67.133%
2026-01-29	1.4500	1.5100	1.4500	1.5100	+16.154%	29	12,903	-68.874%
2026-01-28	1.2600	1.3500	1.2600	1.3000	-3.704%	21	12,898	-63.846%
2026-01-27	1.3500	1.3500	1.3500	1.3500	0.000%	15	12,878	-65.185%
2026-01-22	1.3500	1.3500	1.3500	1.3500	-4.930%	10	12,865	-65.185%
2026-01-21	1.4000	1.4200	1.4000	1.4200	+14.516%	17	12,855	-66.901%
2026-01-16	1.2400	1.2400	1.2400	1.2400	-1.587%	55	12,846	-62.097%
2026-01-09	1.3200	1.3200	1.2500	1.2600	+4.132%	9	12,846	-62.698%
2026-01-08	1.2100	1.2100	1.2100	1.2100	-6.923%	3	12,838	-61.157%
2026-01-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	12,837	-63.846%
2025-12-31	1.3800	1.3800	1.3000	1.3000	+8.333%	12	12,837	-63.846%
2025-12-15	1.2000	1.2500	1.2000	1.2000	-4.000%	13	12,837	-60.833%
2025-12-10	1.2500	1.2500	1.2500	1.2500	0.000%	1	12,828	-62.400%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-0.794%	1	12,827	-62.400%
2025-12-08	1.2600	1.2600	1.2600	1.2600	+12.500%	2	12,826	-62.698%
2025-12-04	1.1200	1.1200	1.1200	1.1200	-1.754%	1	12,824	-58.036%
2025-12-03	1.1900	1.1900	1.1400	1.1400	-12.308%	6	12,824	-58.772%
2025-11-21	1.3500	1.3500	1.3000	1.3000	-2.985%	16	12,818	-63.846%
2025-11-20	1.3000	1.3400	1.3000	1.3400	-4.965%	63	12,808	-64.925%
2025-11-19	1.3000	1.4100	1.3000	1.4100	+7.634%	15	12,808	-66.667%
2025-11-18	1.3100	1.3100	1.3100	1.3100	+9.167%	1	12,803	-64.122%
2025-11-13	1.2000	1.2000	1.2000	1.2000	+2.564%	16	12,802	-60.833%
2025-11-11	1.1000	1.1700	1.1000	1.1700	+1.739%	10	12,786	-59.829%
2025-11-10	1.1500	1.1500	1.1500	1.1500	0.000%	1	12,786	-59.130%
2025-11-06	0.9500	1.1500	0.9500	1.1500	+2.679%	37	12,786	-59.130%
2025-11-05	1.1200	1.1500	1.1200	1.1200	-2.609%	12	12,786	-58.036%
2025-11-03	1.1500	1.1500	1.1500	1.1500	0.000%	1	12,786	-59.130%
2025-10-31	1.1800	1.1800	1.0500	1.1500	-4.167%	55	12,786	-59.130%
2025-10-30	1.2000	1.2000	1.1600	1.2000	+13.208%	60	12,786	-60.833%
2025-10-29	1.0500	1.0600	1.0500	1.0600	+6.000%	11	12,766	-55.660%
2025-10-28	1.0300	1.0300	1.0000	1.0000	-1.961%	202	12,766	-53.000%
2025-10-27	1.0900	1.0900	1.0000	1.0200	+2.000%	467	12,706	-53.922%
2025-10-24	1.0500	1.0500	1.0000	1.0000	-9.091%	25	12,706	-53.000%
2025-10-23	1.0700	1.1000	1.0600	1.1000	0.000%	33	12,681	-57.273%
2025-10-22	1.0500	1.1000	1.0500	1.1000	+1.852%	92	12,681	-57.273%
2025-10-21	1.1000	1.1000	1.0700	1.0800	-3.571%	60	12,631	-56.481%
2025-10-20	1.1100	1.1200	1.1100	1.1200	-2.609%	73	12,571	-58.036%
2025-10-17	1.0000	1.2000	1.0000	1.1500	+9.524%	2,113	12,498	-59.130%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+5.000%	3	10,398	-55.238%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+1.010%	20	10,398	-53.000%
2025-10-09	0.9900	0.9900	0.9900	0.9900	+10.000%	5	10,398	-52.525%
2025-10-03	0.8500	0.9000	0.8500	0.9000	+5.882%	17	10,398	-47.778%
2025-10-02	0.8500	0.8500	0.8500	0.8500	-2.299%	1	10,398	-44.706%
2025-09-25	0.8700	0.8700	0.8700	0.8700	+8.750%	5	10,398	-45.977%
2025-09-22	0.7100	0.8000	0.7100	0.8000	+5.263%	2	10,398	-41.250%
2025-09-19	0.7500	0.7600	0.7500	0.7600	-5.000%	20	10,398	-38.158%
2025-09-17	0.8000	0.8000	0.8000	0.8000	-5.882%	5	10,398	-41.250%
2025-09-08	0.8500	0.8500	0.8500	0.8500	+4.938%	5	10,398	-44.706%
2025-09-05	0.8100	0.8100	0.8100	0.8100	-4.706%	8	10,398	-41.975%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+3.659%	5	10,398	-44.706%
2025-08-22	0.8200	0.8200	0.8200	0.8200	-3.529%	10	10,398	-42.683%
2025-08-21	0.8500	0.8500	0.8500	0.8500	+6.250%	10	10,398	-44.706%
2025-08-20	0.8000	0.8000	0.8000	0.8000	+1.266%	627	10,398	-41.250%
2025-08-15	0.7900	0.7900	0.7900	0.7900	0.000%	2,000	9,771	-40.506%
2025-08-14	0.7300	0.7900	0.7300	0.7900	+12.857%	5,014	7,930	-40.506%
2025-08-13	0.7100	0.7100	0.6700	0.7000	-2.778%	1,305	3,460	-32.857%
2025-08-12	0.7000	0.7300	0.7000	0.7200	-2.703%	1,360	2,161	-34.722%
2025-08-01	0.7400	0.7400	0.7400	0.7400	+85.000%	8	1,487	-36.486%
2025-07-23	0.5000	0.5000	0.4000	0.4000	-40.299%	12	1,479	+17.500%
2025-07-16	0.6700	0.6700	0.6700	0.6700	+19.643%	1	1,490	-29.851%
2025-07-02	0.6000	0.6000	0.5500	0.5600	-6.667%	7	1,489	-16.071%
2025-06-18	0.6500	0.6500	0.6000	0.6000	0.000%	100	1,481	-21.667%
2025-06-17	0.6000	0.6000	0.6000	0.6000	-7.692%	15	1,481	-21.667%
2025-06-16	0.6500	0.6500	0.6500	0.6500	+8.333%	4	1,481	-27.692%
2025-06-10	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,477	-21.667%
2025-06-04	0.6400	0.6400	0.6200	0.6200	-11.429%	100	1,377	-24.194%
2025-05-30	0.6500	0.7000	0.6500	0.7000	+2.941%	40	1,377	-32.857%
2025-05-28	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,377	-30.882%
2025-05-23	0.9000	0.9000	0.7000	0.7300	+12.308%	212	1,299	-35.616%
2025-05-12	0.6500	0.6500	0.6500	0.6500	-13.333%	10	1,299	-27.692%
2025-05-05	0.7600	0.7600	0.7500	0.7500	-16.667%	11	1,309	-37.333%
2025-05-02	0.9000	0.9000	0.9000	0.9000	-11.765%	2	1,308	-47.778%
2025-04-30	1.0200	1.0200	1.0200	1.0200	-8.929%	100	1,308	-53.922%
2025-04-11	1.0000	1.1200	1.0000	1.1200	+12.000%	200	1,408	-58.036%
2025-04-08	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,311	-53.000%
2025-04-07	1.0000	1.0000	1.0000	1.0000	0.000%	100	1,310	-53.000%
2025-04-03	0.9500	1.0000	0.9500	1.0000	+29.870%	6	1,210	-53.000%
2025-04-02	0.7700	0.7700	0.7700	0.7700	+5.479%	1	1,204	-38.961%
2025-04-01	0.7300	0.7300	0.7300	0.7300	+82.500%	20	1,204	-35.616%
2025-03-24	0.4000	0.4000	0.4000	0.4000	-38.462%	10	1,184	+17.500%
2025-03-13	0.6500	0.6500	0.6500	0.6500	+30.000%	6	1,170	-27.692%
2025-03-11	0.5100	0.5200	0.5000	0.5000	+16.279%	400	1,170	-6.000%
2025-01-28	0.4300	0.4300	0.4300	0.4300	-12.245%	2	802	+9.302%
2025-01-13	0.4900	0.4900	0.4900	0.4900	+16.667%	200	802	-4.082%
2025-01-06	0.4100	0.4200	0.4100	0.4200	-6.667%	150	802	+11.905%
2024-12-26	0.4500	0.4500	0.4500	0.4500	-35.714%	1	802	+4.444%
2024-11-27	0.7000	0.7000	0.7000	0.7000	+27.273%	2	801	-32.857%
2024-11-20	0.7000	0.7000	0.5500	0.5500	+10.000%	100	801	-14.545%
2024-11-19	0.5300	0.7000	0.5000	0.5000	0.000%	801	751	-6.000%