Dark

XRX20270115P5
XRX Jan 15 2027 5.00 Put (XRX270115P00005000)
option OPRA

Inactive

Jul 16, 2026

2.52+13.514%(+0.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5400	2.6600	2.4800	2.5200	+13.514%	50	62	0.000%
2026-06-25	2.2500	2.2500	2.2200	2.2200	-6.329%	2	12	+13.514%
2026-06-01	2.3700	2.3700	2.3700	2.3700	-23.548%	10	10	+6.329%
2026-02-05	3.0000	3.1000	3.0000	3.1000	+1.974%	4	34,566	-18.710%
2026-02-03	3.0400	3.0400	3.0400	3.0400	+4.828%	10	34,566	-17.105%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-3.333%	5	34,566	-13.103%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+9.489%	20	34,561	-16.000%
2026-01-15	2.7500	2.7500	2.7400	2.7400	-3.180%	30	34,561	-8.029%
2026-01-12	2.8300	2.8300	2.8300	2.8300	-3.082%	7	34,561	-10.954%
2026-01-07	2.9500	2.9500	2.9200	2.9200	+18.699%	7	34,561	-13.699%
2026-01-05	2.4600	2.4600	2.4600	2.4600	-14.286%	1	34,562	+2.439%
2026-01-02	2.8700	2.8700	2.8700	2.8700	-1.034%	5	34,562	-12.195%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-1.024%	1	34,562	-13.103%
2025-12-29	2.9300	2.9300	2.9300	2.9300	+4.643%	6	34,562	-13.993%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-1.060%	2	34,556	-10.000%
2025-12-11	2.8300	2.8300	2.8300	2.8300	+1.071%	2	34,554	-10.954%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-1.754%	10	34,554	-10.000%
2025-12-08	2.8000	2.8500	2.8000	2.8500	+5.948%	19	34,554	-11.579%
2025-12-03	2.6500	2.7500	2.6500	2.6900	-1.103%	9	34,554	-6.320%
2025-11-26	2.7200	2.7200	2.7200	2.7200	-6.849%	3	34,557	-7.353%
2025-11-21	2.9300	2.9300	2.9200	2.9200	+0.690%	9	34,557	-13.699%
2025-11-19	2.8700	2.9000	2.8700	2.9000	+11.538%	7	34,554	-13.103%
2025-11-11	2.6000	2.6000	2.6000	2.6000	-1.515%	1	34,554	-3.077%
2025-11-05	2.5900	2.6500	2.5900	2.6400	+3.529%	8	34,554	-4.545%
2025-11-04	2.5500	2.5500	2.5500	2.5500	+2.000%	1	34,554	-1.176%
2025-11-03	2.5000	2.5000	2.5000	2.5000	+2.041%	20	34,554	+0.800%
2025-10-31	2.4500	2.4500	2.4500	2.4500	-5.769%	20	34,554	+2.857%
2025-10-30	2.6000	2.6000	2.6000	2.6000	+14.035%	20	34,534	-3.077%
2025-10-29	2.2800	2.2800	2.2800	2.2800	-5.000%	5	34,534	+10.526%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-5.512%	20	34,534	+5.000%
2025-10-22	2.4500	2.5500	2.4500	2.5400	-0.392%	18	34,514	-0.787%
2025-10-20	2.5000	2.5500	2.5000	2.5500	0.000%	70	34,506	-1.176%
2025-10-17	2.5500	2.5500	2.5500	2.5500	+2.000%	4	34,486	-1.176%
2025-10-16	2.4500	2.5000	2.4500	2.5000	+6.383%	120	34,483	+0.800%
2025-10-14	2.4000	2.4000	2.3500	2.3500	0.000%	2	34,363	+7.234%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+6.818%	1	34,363	+7.234%
2025-10-09	2.2400	2.2400	2.2000	2.2000	+3.286%	8	34,363	+14.545%
2025-10-06	2.1900	2.1900	2.1300	2.1300	+1.429%	30	34,363	+18.310%
2025-10-02	2.0900	2.1000	2.0300	2.1000	-2.326%	190	34,363	+20.000%
2025-09-25	2.1000	2.1500	2.1000	2.1500	+16.848%	3	34,213	+17.209%
2025-09-23	1.8400	1.8400	1.8400	1.8400	-8.000%	1	34,213	+36.957%
2025-09-22	2.0000	2.0000	1.9000	2.0000	+7.527%	5,001	34,212	+26.000%
2025-09-19	1.9400	1.9400	1.8600	1.8600	-8.374%	44	29,303	+35.484%
2025-09-18	2.0900	2.0900	2.0100	2.0300	-0.976%	28	29,310	+24.138%
2025-09-16	2.0500	2.0500	2.0500	2.0500	0.000%	5	29,313	+22.927%
2025-09-12	2.0500	2.0500	2.0500	2.0500	-2.381%	1	29,308	+22.927%
2025-09-09	2.0400	2.1000	2.0100	2.1000	+2.439%	12	29,308	+20.000%
2025-09-08	2.0500	2.0500	2.0500	2.0500	+3.535%	3	29,308	+22.927%
2025-09-02	2.0400	2.0400	1.9600	1.9800	-1.000%	20	29,308	+27.273%
2025-08-28	1.9700	2.0000	1.9700	2.0000	-0.498%	60	29,309	+26.000%
2025-08-22	1.9000	2.0100	1.9000	2.0100	-0.495%	8	29,259	+25.373%
2025-08-21	2.0500	2.0900	2.0000	2.0200	+9.189%	6,082	29,256	+24.752%
2025-08-15	1.8500	1.8500	1.8500	1.8500	0.000%	10	32,386	+36.216%
2025-08-14	1.8500	1.8500	1.8500	1.8500	+5.714%	55	32,376	+36.216%
2025-08-12	1.7500	1.7500	1.7500	1.7500	-2.778%	10	32,321	+44.000%
2025-08-07	1.8000	1.8000	1.8000	1.8000	-2.703%	50	32,311	+40.000%
2025-08-05	1.8500	1.8500	1.8500	1.8500	-2.632%	20	32,261	+36.216%
2025-08-04	1.9000	1.9400	1.8600	1.9000	0.000%	111	32,261	+32.632%
2025-08-01	1.8900	1.9500	1.8400	1.9000	+2.703%	15	32,261	+32.632%
2025-07-31	1.6000	1.8500	1.6000	1.8500	+23.333%	11	32,261	+36.216%
2025-07-30	1.4000	1.5000	1.4000	1.5000	+11.111%	26	32,263	+68.000%
2025-07-29	1.3500	1.3500	1.3500	1.3500	+3.846%	2,021	32,263	+86.667%
2025-07-24	1.3000	1.3000	1.3000	1.3000	+4.000%	2,000	30,263	+93.846%
2025-07-23	1.1900	1.2500	1.1500	1.2500	0.000%	2,006	28,313	+101.600%
2025-07-22	1.3000	1.3000	1.2500	1.2500	-21.875%	4	26,338	+101.600%
2025-07-17	1.6000	1.6000	1.6000	1.6000	+3.226%	1	26,341	+57.500%
2025-07-15	1.5100	1.5700	1.4500	1.5500	+10.714%	245	26,341	+62.581%
2025-07-03	1.4000	1.4000	1.3500	1.4000	-3.448%	102	26,225	+80.000%
2025-07-02	1.4500	1.4500	1.4500	1.4500	+3.571%	1	26,225	+73.793%
2025-07-01	1.4000	1.4000	1.4000	1.4000	-3.448%	50	26,224	+80.000%
2025-06-27	1.4500	1.4500	1.4500	1.4500	0.000%	50	26,199	+73.793%
2025-06-26	1.4500	1.4500	1.4500	1.4500	0.000%	50	26,150	+73.793%
2025-06-25	1.4500	1.4500	1.4500	1.4500	0.000%	55	26,100	+73.793%
2025-06-24	1.4500	1.4500	1.4500	1.4500	+2.113%	4	26,045	+73.793%
2025-06-23	1.4200	1.4200	1.4200	1.4200	-5.333%	50	26,041	+77.465%
2025-06-20	1.4900	1.5000	1.3600	1.5000	0.000%	22	25,992	+68.000%
2025-06-17	1.5000	1.5000	1.5000	1.5000	+11.111%	50	25,988	+68.000%
2025-06-11	1.3500	1.3500	1.3500	1.3500	-2.174%	50	25,963	+86.667%
2025-06-10	1.2000	1.3800	1.2000	1.3800	-8.609%	11	25,963	+82.609%
2025-06-05	1.5900	1.5900	1.5100	1.5100	-6.211%	12	25,954	+66.887%
2025-06-04	1.6100	1.6100	1.6100	1.6100	-6.936%	2	25,954	+56.522%
2025-05-23	1.7000	1.7400	1.7000	1.7300	-1.143%	40	25,943	+45.665%
2025-05-21	1.7500	1.7500	1.7500	1.7500	+7.362%	10	25,943	+44.000%
2025-05-09	1.6300	1.6300	1.6300	1.6300	-9.444%	2	25,933	+54.601%
2025-05-07	1.8000	1.8000	1.8000	1.8000	+5.882%	1	25,933	+40.000%
2025-05-06	1.7000	1.7000	1.7000	1.7000	-24.444%	50	25,933	+48.235%
2025-05-01	2.2500	2.2500	2.2500	2.2500	-4.255%	50	25,933	+12.000%
2025-04-21	2.3500	2.3500	2.3500	2.3500	+2.174%	1	25,883	+7.234%
2025-04-14	2.3300	2.3300	2.3000	2.3000	-7.258%	18	25,884	+9.565%
2025-04-11	2.6000	2.6000	2.4600	2.4800	+7.826%	464	25,880	+1.613%
2025-04-09	2.3000	2.3000	2.3000	2.3000	+35.294%	100	25,710	+9.565%
2025-03-28	1.7000	1.7000	1.7000	1.7000	+3.030%	2	25,610	+48.235%
2025-03-25	1.7000	1.7000	1.6500	1.6500	+3.125%	15,008	25,610	+52.727%
2025-03-24	1.6000	1.6000	1.6000	1.6000	+2.564%	1	14,865	+57.500%
2025-03-21	1.5800	1.6100	1.5500	1.5600	+0.645%	60	14,864	+61.538%
2025-03-13	1.5500	1.5500	1.5500	1.5500	+19.231%	1	14,833	+62.581%
2025-03-07	1.3000	1.3000	1.3000	1.3000	0.000%	202	14,833	+93.846%
2025-03-06	1.3000	1.3000	1.3000	1.3000	+23.810%	1	14,832	+93.846%
2025-02-26	1.0500	1.0500	1.0500	1.0500	+5.000%	11	14,832	+140.000%
2025-02-25	1.0000	1.0000	1.0000	1.0000	0.000%	10	14,829	+152.000%
2025-02-14	1.0400	1.0400	1.0000	1.0000	+5.263%	10	14,829	+152.000%
2025-02-05	0.9500	0.9500	0.9500	0.9500	-9.524%	3	14,829	+165.263%
2025-02-03	1.4500	1.4500	1.0100	1.0500	+16.667%	10,803	14,829	+140.000%
2025-01-31	0.9000	0.9000	0.9000	0.9000	-5.263%	2	21,370	+180.000%
2025-01-29	0.9500	0.9500	0.9500	0.9500	-5.000%	1	21,369	+165.263%
2025-01-16	0.9500	1.0000	0.9500	1.0000	-4.762%	100	21,370	+152.000%
2025-01-13	1.0500	1.0500	1.0500	1.0500	+23.529%	100	21,270	+140.000%
2025-01-10	0.9000	0.9500	0.8500	0.8500	-9.574%	36	21,270	+196.471%
2025-01-06	0.9200	0.9400	0.9200	0.9400	-1.053%	75	21,287	+168.085%
2025-01-03	1.0500	1.0500	0.9500	0.9500	+18.750%	10,802	21,287	+165.263%
2024-12-31	0.8000	0.8000	0.8000	0.8000	-11.111%	1	15,885	+215.000%
2024-12-27	0.8900	0.9000	0.8900	0.9000	+5.882%	28	15,885	+180.000%
2024-12-23	0.8500	0.8500	0.8500	0.8500	-38.849%	1	15,896	+196.471%
2024-12-13	1.3900	1.3900	1.3900	1.3900	+15.833%	2	15,895	+81.295%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-14.286%	100	15,894	+110.000%
2024-11-27	1.4000	1.4000	1.4000	1.4000	+16.667%	1	15,794	+80.000%
2024-11-20	1.4000	1.4000	1.2000	1.2000	-4.762%	50	15,794	+110.000%
2024-11-19	1.2400	1.4700	1.2300	1.2600	+0.800%	350	15,769	+100.000%
2024-11-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	15,631	+101.600%
2024-11-11	1.2000	1.2000	1.2000	1.2000	+8.108%	36	15,630	+110.000%
2024-11-06	1.1100	1.1100	1.1100	1.1100	-18.382%	1	15,594	+127.027%
2024-11-04	1.3500	1.3600	1.3500	1.3600	+1.493%	2	15,593	+85.294%
2024-11-01	1.3400	1.3400	1.3400	1.3400	-0.741%	2	15,592	+88.060%
2024-10-31	1.3500	1.3500	1.3500	1.3500	+13.445%	1	15,592	+86.667%
2024-10-29	1.3000	1.3500	1.1900	1.1900	+19.000%	56	15,591	+111.765%
2024-10-25	1.0000	1.0000	1.0000	1.0000	-4.762%	20	15,536	+152.000%
2024-10-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	15,536	+140.000%
2024-10-23	0.9500	1.0000	0.9500	1.0000	+5.263%	3	15,535	+152.000%
2024-10-22	0.9500	1.0000	0.9100	0.9500	+5.556%	5,514	15,532	+165.263%
2024-10-18	0.8500	0.9500	0.8500	0.9000	+12.500%	10,000	10,022	+180.000%
2024-10-17	0.7000	0.8000	0.7000	0.8000	-15.789%	4	5,026	+215.000%
2024-10-10	0.9500	0.9500	0.9500	0.9500	0.000%	1	5,022	+165.263%
2024-10-09	0.7500	0.9500	0.7500	0.9500	+18.750%	7	5,021	+165.263%
2024-10-04	0.8000	0.8000	0.8000	0.8000	+60.000%	20	5,014	+215.000%
2024-09-27	0.5000	0.5000	0.5000	0.5000	-44.444%	2	5,004	+404.000%
2024-09-26	0.9000	0.9000	0.9000	0.9000	-14.286%	1	5,003	+180.000%
2024-09-25	0.9000	1.0500	0.9000	1.0500	+31.250%	5,001	5,003	+140.000%
2024-09-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	+215.000%