Dark

XRX20271217P3
XRX Dec 17 2027 3.00 Put (XRX271217P00003000)
option OPRA

EOD

Aug 3, 2026

1.23-1.600%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2300	1.2300	1.2300	1.2300	-1.600%	1	89	0.000%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+19.048%	5	89	-1.600%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-7.895%	1	84	+17.143%
2026-06-05	1.1400	1.1400	1.1400	1.1400	-8.065%	40	83	+7.895%
2026-05-29	1.2400	1.2400	1.2400	1.2400	-20.000%	40	43	-0.806%
2026-05-14	1.5500	1.5500	1.5500	1.5500	+33.621%	2	3	-20.645%
2026-05-04	1.1600	1.1600	1.1600	1.1600	+11.538%	1	1	+6.034%
2026-02-06	1.0400	1.0400	1.0400	1.0400	-35.404%	1	20,030	+18.269%
2025-12-22	1.6100	1.6100	1.6100	1.6100	+3.871%	2	20,030	-23.602%
2025-12-05	1.5500	1.5500	1.5500	1.5500	-3.125%	1	20,030	-20.645%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-1.840%	150	19,880	-23.125%
2025-11-25	1.6300	1.6300	1.6300	1.6300	+1.875%	4	19,880	-24.540%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-1.840%	250	19,880	-23.125%
2025-11-17	1.6600	1.6600	1.6300	1.6300	+20.741%	5	19,630	-24.540%
2025-10-28	1.3500	1.3500	1.3500	1.3500	-3.571%	125	19,630	-8.889%
2025-10-22	1.4000	1.4000	1.4000	1.4000	-3.448%	323	19,505	-12.143%
2025-10-21	1.4000	1.4500	1.4000	1.4500	0.000%	206	19,182	-15.172%
2025-10-17	1.4500	1.4500	1.4500	1.4500	+7.407%	307	18,978	-15.172%
2025-10-16	1.3500	1.3500	1.3500	1.3500	0.000%	34	18,671	-8.889%
2025-10-15	1.3500	1.3500	1.3500	1.3500	0.000%	307	18,637	-8.889%
2025-10-14	1.3500	1.3500	1.3000	1.3500	-3.571%	1,583	18,330	-8.889%
2025-10-13	1.4000	1.4000	1.4000	1.4000	+16.667%	22	16,747	-12.143%
2025-10-09	1.2000	1.2000	1.2000	1.2000	-1.639%	1	16,769	+2.500%
2025-10-07	1.2200	1.2200	1.2200	1.2200	+1.667%	1	16,768	+0.820%
2025-10-06	1.2000	1.2000	1.2000	1.2000	0.000%	5	16,768	+2.500%
2025-10-03	1.2000	1.2000	1.1800	1.2000	+4.348%	1,000	16,768	+2.500%
2025-10-02	1.1500	1.1500	1.1500	1.1500	0.000%	4,500	15,768	+6.957%
2025-09-26	0.9500	1.1500	0.9500	1.1500	-4.167%	36	11,268	+6.957%
2025-09-25	1.1500	1.2500	1.1500	1.2000	+9.091%	482	11,256	+2.500%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+4.762%	5,000	10,776	+11.818%
2025-09-23	1.0500	1.0500	1.0100	1.0500	-1.869%	52	5,776	+17.143%
2025-09-16	1.1300	1.1300	1.0700	1.0700	-2.727%	8	5,726	+14.953%
2025-09-15	1.1000	1.1000	1.1000	1.1000	-0.901%	2	5,726	+11.818%
2025-09-11	1.1100	1.1100	1.1100	1.1100	-2.632%	4	5,726	+10.811%
2025-09-10	1.1500	1.1500	1.1100	1.1400	+8.571%	4	5,726	+7.895%
2025-09-09	1.0500	1.0500	1.0500	1.0500	0.000%	1	5,727	+17.143%
2025-09-08	1.0700	1.0700	1.0500	1.0500	-1.869%	32	5,726	+17.143%
2025-09-03	1.0700	1.0700	1.0700	1.0700	+1.905%	4	5,696	+14.953%
2025-08-28	1.0500	1.1000	1.0500	1.0500	0.000%	9	5,696	+17.143%
2025-08-27	0.9000	1.0500	0.9000	1.0500	0.000%	106	5,691	+17.143%
2025-08-26	1.0500	1.0500	1.0500	1.0500	0.000%	9	5,685	+17.143%
2025-08-25	1.0600	1.0600	1.0200	1.0500	+5.000%	509	5,683	+17.143%
2025-08-22	1.0500	1.0500	1.0000	1.0000	-4.762%	50	5,183	+23.000%
2025-08-20	1.0500	1.0500	1.0500	1.0500	+5.000%	2	5,184	+17.143%
2025-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	4	5,184	+23.000%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+17.647%	3	5,184	+23.000%
2025-08-12	1.0000	1.0000	0.8500	0.8500	-3.409%	6	5,184	+44.706%
2025-08-07	0.8800	0.8800	0.8800	0.8800	-2.222%	1	5,184	+39.773%
2025-08-06	0.9000	0.9000	0.9000	0.9000	-33.333%	2	5,185	+36.667%
2025-08-01	0.9500	1.3500	0.9500	1.3500	+51.685%	10	5,185	-8.889%
2025-07-31	0.9100	0.9100	0.8500	0.8900	+36.923%	10	5,185	+38.202%
2025-07-24	0.6500	0.6500	0.6500	0.6500	+1.563%	1	5,185	+89.231%
2025-07-23	0.7000	0.7000	0.6400	0.6400	-8.571%	20	5,184	+92.188%
2025-07-22	0.8000	0.8000	0.7000	0.7000	-11.392%	9	5,164	+75.714%
2025-07-21	0.8500	0.8500	0.7800	0.7900	+2.597%	5,003	5,163	+55.696%
2025-07-17	0.7700	0.7700	0.7700	0.7700	+2.667%	10	191	+59.740%
2025-07-14	0.9000	0.9000	0.7500	0.7500	-6.250%	6	191	+64.000%
2025-07-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	191	+53.750%
2025-07-08	0.7500	0.7500	0.7500	0.7500	-5.063%	5	191	+64.000%
2025-07-02	0.7500	0.7900	0.7500	0.7900	-1.250%	10	191	+55.696%
2025-06-24	0.8000	0.8000	0.8000	0.8000	-1.235%	5	187	+53.750%
2025-06-23	0.8100	0.8100	0.8100	0.8100	-10.000%	5	187	+51.852%
2025-06-20	0.9000	0.9000	0.9000	0.9000	0.000%	4	182	+36.667%
2025-06-18	0.8000	0.9500	0.8000	0.9000	0.000%	100	112	+36.667%
2025-06-16	0.9000	0.9000	0.9000	0.9000	+12.500%	3	112	+36.667%
2025-06-10	0.8000	0.8000	0.8000	0.8000	0.000%	20	112	+53.750%
2025-06-06	0.8500	0.8500	0.8000	0.8000	-10.112%	14	112	+53.750%
2025-06-04	0.8900	0.8900	0.8900	0.8900	+1.136%	10	107	+38.202%
2025-06-03	0.8800	0.8800	0.8800	0.8800	-1.124%	3	107	+39.773%
2025-05-30	0.9000	0.9000	0.8900	0.8900	+18.667%	38	107	+38.202%
2025-05-29	0.7500	0.7500	0.7500	0.7500	-7.407%	5	97	+64.000%
2025-05-27	0.8100	0.8100	0.8100	0.8100	-4.706%	3	97	+51.852%
2025-05-23	0.4300	1.3500	0.4300	0.8500	-10.526%	76	84	+44.706%
2025-05-06	0.9000	0.9500	0.9000	0.9500	-5.941%	10	84	+29.474%
2025-05-05	0.9800	1.0100	0.9200	1.0100	-10.619%	4	84	+21.782%
2025-05-01	1.1300	1.1300	1.1300	1.1300	-9.600%	5	80	+8.850%
2025-04-28	1.2500	1.2500	1.2500	1.2500	-3.101%	1	75	-1.600%
2025-04-21	1.5000	1.5000	1.2900	1.2900	+19.444%	53	74	-4.651%
2025-04-17	1.0800	1.0800	1.0800	1.0800	-13.600%	2	80	+13.889%
2025-04-16	1.2000	1.2700	1.2000	1.2500	0.000%	9	80	-1.600%
2025-04-15	1.2500	1.2500	1.2500	1.2500	+6.838%	50	71	-1.600%
2025-04-14	1.1700	1.1700	1.1700	1.1700	-2.500%	3	21	+5.128%
2025-04-10	1.2000	1.2000	1.2000	1.2000	+9.091%	5	18	+2.500%
2025-04-08	1.1000	1.1000	1.1000	1.1000	-59.259%	2	13	+11.818%
2025-04-04	2.7000	2.7000	2.7000	2.7000	+107.692%	10	11	-54.444%
2025-04-03	1.3000	1.3300	1.2700	1.3000	0.000%	9	6	-5.385%