Dark

XYZ20260918P40
XYZ Sep 18 2026 40.00 Put (XYZ260918P00040000)
option OPRA

EOD

Jul 31, 2026

0.1400+100.000%(+0.0700)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1400	0.1400	0.1400	0.1400	+100.000%	30	5,434	0.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-53.333%	1	5,434	+100.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+50.000%	5	5,434	-6.667%
2026-07-10	0.1400	0.1400	0.1000	0.1000	-44.444%	3	5,434	+40.000%
2026-07-09	0.1800	0.1800	0.1800	0.1800	+20.000%	1	5,434	-22.222%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-25.000%	1	5,434	-6.667%
2026-06-25	0.1700	0.2000	0.1700	0.2000	+25.000%	27	5,434	-30.000%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-15.789%	2	5,461	-12.500%
2026-06-17	0.1600	0.1900	0.1600	0.1900	-9.524%	5	5,463	-26.316%
2026-06-16	0.1800	0.2200	0.1800	0.2100	-51.163%	6	5,463	-33.333%
2026-06-10	0.4100	0.4300	0.4100	0.4300	+7.500%	2	5,463	-67.442%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+17.647%	9	5,464	-65.000%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+30.769%	10	5,464	-58.824%
2026-06-03	0.2600	0.2600	0.2600	0.2600	+18.182%	1	5,464	-46.154%
2026-06-02	0.1900	0.2200	0.1900	0.2200	+15.789%	3	5,463	-36.364%
2026-05-29	0.2100	0.2100	0.1900	0.1900	-26.923%	9	5,463	-26.316%
2026-05-28	0.2800	0.2800	0.2600	0.2600	-35.000%	3	5,468	-46.154%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+2.564%	2	5,468	-65.000%
2026-05-20	0.3600	0.3900	0.3600	0.3900	+18.182%	2	5,468	-64.103%
2026-05-19	0.3400	0.3500	0.3300	0.3300	-2.941%	5	5,475	-57.576%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-10.526%	10	5,475	-58.824%
2026-05-13	0.3800	0.3800	0.3800	0.3800	+8.571%	2	5,475	-63.158%
2026-05-12	0.3600	0.3700	0.3500	0.3500	0.000%	32	5,475	-60.000%
2026-05-11	0.3300	0.3500	0.3300	0.3500	+29.630%	10	5,475	-60.000%
2026-05-08	0.3000	0.3400	0.2600	0.2700	-41.304%	54	5,463	-48.148%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-14.815%	1	5,504	-69.565%
2026-05-06	0.5400	0.5400	0.5400	0.5400	+8.000%	1	5,503	-74.074%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-9.091%	1	5,503	-72.000%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-16.667%	1	5,502	-74.545%
2026-04-30	0.6600	0.6600	0.6600	0.6600	-14.286%	1	5,502	-78.788%
2026-04-28	0.7800	0.8200	0.7700	0.7700	+2.667%	29	5,503	-81.818%
2026-04-27	0.7200	0.7900	0.7200	0.7500	-8.537%	16	5,493	-81.333%
2026-04-24	0.8400	0.8400	0.8200	0.8200	+12.329%	2	5,491	-82.927%
2026-04-23	0.7500	0.8000	0.7100	0.7300	+7.353%	27	5,491	-80.822%
2026-04-22	0.6800	0.6800	0.6700	0.6800	0.000%	9	5,486	-79.412%
2026-04-21	0.6400	0.6800	0.5800	0.6800	-8.108%	11	5,485	-79.412%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-5.128%	1	5,485	-81.081%
2026-04-17	0.7800	0.7800	0.7800	0.7800	-4.878%	1	5,485	-82.051%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-7.865%	1	5,486	-82.927%
2026-04-15	0.9400	1.0000	0.8900	0.8900	-16.822%	6	5,486	-84.270%
2026-04-14	1.0700	1.0700	1.0700	1.0700	-28.667%	1	5,485	-86.916%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+19.048%	7	5,484	-90.667%
2026-04-08	1.2600	1.2600	1.2600	1.2600	-26.744%	1	5,484	-88.889%
2026-04-01	1.7200	1.7200	1.7200	1.7200	-27.426%	1	5,483	-91.860%
2026-03-27	2.3700	2.3700	2.3700	2.3700	+28.804%	7	5,483	-94.093%
2026-03-26	1.8400	1.8400	1.8400	1.8400	+5.747%	1	5,483	-92.391%
2026-03-25	1.7400	1.7400	1.7400	1.7400	+1.163%	1	5,482	-91.954%
2026-03-23	1.7300	1.7900	1.7200	1.7200	-6.011%	159	5,483	-91.860%
2026-03-19	2.1500	2.1500	1.8300	1.8300	-14.085%	102	5,435	-92.350%
2026-03-18	1.9200	2.1300	1.9200	2.1300	+17.033%	3	5,349	-93.427%
2026-03-12	1.4600	1.8200	1.4600	1.8200	+30.000%	4	5,346	-92.308%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+17.647%	1	5,346	-90.000%
2026-03-05	1.2400	1.2700	1.1900	1.1900	-9.160%	4	5,346	-88.235%
2026-03-04	1.4000	1.4000	1.3100	1.3100	-17.089%	2	5,345	-89.313%
2026-03-03	1.5800	1.5800	1.5800	1.5800	+4.636%	1	5,346	-91.139%
2026-02-27	1.5100	1.5500	1.3400	1.5100	-47.931%	85	5,346	-90.728%
2026-02-26	3.0000	3.0000	2.9000	2.9000	-12.121%	19	5,338	-95.172%
2026-02-25	3.4000	3.4800	3.2500	3.3000	-4.348%	3,178	2,384	-95.758%
2026-02-24	3.7000	3.7000	3.4500	3.4500	-3.361%	38	2,384	-95.942%
2026-02-23	3.2700	3.5700	3.2700	3.5700	+15.909%	67	2,353	-96.078%
2026-02-18	3.0800	3.0800	3.0800	3.0800	-15.616%	1	2,287	-95.455%
2026-02-17	3.6500	3.7000	3.6500	3.6500	+1.671%	758	2,288	-96.164%
2026-02-13	3.8500	3.8500	3.5900	3.5900	-7.949%	126	1,527	-96.100%
2026-02-12	3.0500	3.9000	3.0500	3.9000	+44.444%	44	1,527	-96.410%
2026-02-11	2.4500	2.7000	2.4500	2.7000	+14.407%	56	1,501	-94.815%
2026-02-09	2.4700	2.4700	2.3600	2.3600	-7.813%	5	1,506	-94.068%
2026-02-06	2.5600	2.5600	2.5600	2.5600	-10.801%	1	1,501	-94.531%
2026-02-05	2.8500	2.8700	2.8400	2.8700	+21.097%	1,258	1,501	-95.122%
2026-02-04	2.3500	2.3700	2.3500	2.3700	+5.333%	36	256	-94.093%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+21.622%	10	225	-93.778%
2026-02-02	1.8500	1.8500	1.8500	1.8500	+1.648%	1	225	-92.432%
2026-01-30	1.8200	1.8200	1.8200	1.8200	+13.750%	1	226	-92.308%
2026-01-02	1.6000	1.6000	1.6000	1.6000	0.000%	11	226	-91.250%
2025-12-26	1.6000	1.6000	1.6000	1.6000	+3.226%	2	215	-91.250%
2025-12-22	1.5100	1.5500	1.5100	1.5500	-10.405%	2	213	-90.968%
2025-12-18	1.7300	1.7300	1.7300	1.7300	-2.809%	3	212	-91.908%
2025-12-17	1.7700	1.7800	1.7700	1.7800	+2.890%	2	212	-92.135%
2025-12-16	1.8300	1.8300	1.7300	1.7300	-8.466%	2	214	-91.908%
2025-12-12	1.8900	1.8900	1.8900	1.8900	-7.805%	1	213	-92.593%
2025-12-11	2.0500	2.0500	2.0500	2.0500	-10.088%	3	214	-93.171%
2025-12-09	2.2800	2.2800	2.2800	2.2800	+3.167%	1	211	-93.860%
2025-12-08	2.2100	2.2100	2.2100	2.2100	-1.778%	7	211	-93.665%
2025-12-05	2.2500	2.2500	2.2500	2.2500	-0.881%	1	218	-93.778%
2025-12-04	2.2700	2.2700	2.2700	2.2700	-2.991%	1	217	-93.833%
2025-12-03	2.3700	2.3700	2.3400	2.3400	+30.000%	3	217	-94.017%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-36.396%	1	217	-92.222%
2025-11-18	2.8300	2.8300	2.8300	2.8300	+25.221%	6	216	-95.053%
2025-11-13	2.2000	2.2600	2.2000	2.2600	+16.495%	10	216	-93.805%
2025-11-12	1.9400	1.9400	1.9400	1.9400	+2.105%	5	206	-92.784%
2025-11-10	1.9000	1.9000	1.9000	1.9000	-5.000%	30	201	-92.632%
2025-11-07	2.1500	2.4000	2.0000	2.0000	+26.582%	96	201	-93.000%
2025-10-31	1.5800	1.5800	1.5800	1.5800	-5.389%	7	169	-91.139%
2025-10-10	1.6700	1.6700	1.6700	1.6700	+23.704%	1	162	-91.617%
2025-10-09	1.3100	1.3500	1.3100	1.3500	-0.735%	2	163	-89.630%
2025-10-08	1.3200	1.3600	1.3200	1.3600	-3.546%	2	163	-89.706%
2025-10-06	1.3900	1.4100	1.3900	1.4100	-7.237%	6	163	-90.071%
2025-10-02	1.4600	1.5200	1.4600	1.5200	-13.143%	2	163	-90.789%
2025-09-26	1.7500	1.7500	1.7500	1.7500	+6.707%	1	162	-92.000%
2025-09-25	1.6200	1.6400	1.6200	1.6400	+14.685%	6	161	-91.463%
2025-09-11	1.4300	1.4300	1.4300	1.4300	+2.143%	1	159	-90.210%
2025-09-05	1.4500	1.4500	1.4000	1.4000	+6.061%	21	159	-90.000%
2025-08-27	1.2800	1.3200	1.2800	1.3200	-16.456%	2	140	-89.394%
2025-08-21	1.5400	1.5800	1.5400	1.5800	+10.490%	2	140	-91.139%
2025-08-14	1.4300	1.4300	1.4300	1.4300	-18.286%	4	141	-90.210%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-29.435%	5	141	-92.000%
2025-07-09	2.4800	2.4800	2.4800	2.4800	-14.777%	40	141	-94.355%
2025-06-25	2.9100	2.9100	2.9100	2.9100	-2.020%	1	116	-95.189%
2025-06-24	2.9700	2.9700	2.9700	2.9700	-12.647%	1	115	-95.286%
2025-06-06	2.8500	3.4000	2.8500	3.4000	-6.849%	204	116	-95.882%
2025-06-03	3.6500	3.6500	3.6500	3.6500	-10.319%	6	28	-96.164%
2025-05-30	4.0000	4.0700	4.0000	4.0700	+5.714%	30	34	-96.560%
2025-05-29	3.9000	3.9000	3.8500	3.8500	-6.098%	3	20	-96.364%
2025-05-27	4.1000	4.1000	4.1000	4.1000	-10.870%	1	17	-96.585%
2025-05-21	4.6000	4.6000	4.6000	4.6000	-3.158%	1	17	-96.957%
2025-04-28	4.7500	4.7500	4.7500	4.7500	+13.095%	5	16	-97.053%
2025-03-26	4.1000	4.2000	4.1000	4.2000	+9.091%	3	11	-96.667%
2025-03-25	3.8000	3.8500	3.0000	3.8500	-30.631%	4	8	-96.364%
2025-03-11	5.5500	5.5500	5.5500	5.5500	+19.355%	4	5	-97.477%
2025-03-06	4.6500	4.6500	4.6500	4.6500	+5.682%	1	2	-96.989%
2025-03-05	4.4000	4.4000	4.4000	4.4000	+41.935%	1	2	-96.818%
2025-02-25	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-95.484%

.dark-mode .B1Cqq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1Cqq2{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P40XYZ Sep 18 2026 40.00 Put (XYZ260918P00040000)option OPRA

XYZ20260918P40
XYZ Sep 18 2026 40.00 Put (XYZ260918P00040000)
option OPRA