Dark

XYZ20260918P45
XYZ Sep 18 2026 45.00 Put (XYZ260918P00045000)
option OPRA

EOD

Aug 5, 2026

0.0600+20.000%(+0.0100)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0600	0.0200	0.0600	+20.000%	52	4,279	0.000%
2026-08-04	0.0200	0.0500	0.0200	0.0500	-50.000%	13	4,236	+20.000%
2026-08-03	0.1900	0.1900	0.0900	0.1000	+25.000%	4	4,228	-40.000%
2026-07-31	0.2100	0.2100	0.0800	0.0800	+33.333%	2	4,228	-25.000%
2026-07-30	0.2100	0.2100	0.0600	0.0600	-60.000%	4	4,229	0.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+7.143%	1	4,230	-60.000%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-39.130%	15	4,230	-57.143%
2026-07-09	0.1900	0.2700	0.1900	0.2300	+35.294%	9	4,245	-73.913%
2026-07-02	0.2000	0.2000	0.1700	0.1700	-19.048%	3	4,250	-64.706%
2026-07-01	0.2500	0.2500	0.2100	0.2100	0.000%	78	4,250	-71.429%
2026-06-29	0.2100	0.2100	0.2100	0.2100	-32.258%	5	4,274	-71.429%
2026-06-24	0.2900	0.3100	0.2900	0.3100	-13.889%	8	4,278	-80.645%
2026-06-18	0.3600	0.3600	0.3600	0.3600	+24.138%	6	4,274	-83.333%
2026-06-17	0.3100	0.3100	0.2900	0.2900	-56.061%	2	4,274	-79.310%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-19.512%	1	4,274	-90.909%
2026-06-10	0.8100	0.8200	0.7800	0.8200	+15.493%	6	4,275	-92.683%
2026-06-09	0.8600	0.8700	0.7100	0.7100	+12.698%	6	4,278	-91.549%
2026-06-08	0.6300	0.6300	0.6300	0.6300	-7.353%	7	4,278	-90.476%
2026-06-05	0.6300	0.6800	0.6300	0.6800	+25.926%	3	4,278	-91.176%
2026-06-03	0.5200	0.5400	0.5200	0.5400	+45.946%	41	4,276	-88.889%
2026-06-02	0.3800	0.3800	0.3700	0.3700	-35.088%	4	4,255	-83.784%
2026-05-28	0.5700	0.5700	0.5700	0.5700	+9.615%	7,500	4,257	-89.474%
2026-05-27	0.5200	0.5200	0.5200	0.5200	-22.388%	10	8,641	-88.462%
2026-05-19	0.6700	0.6700	0.6700	0.6700	+6.349%	1	8,640	-91.045%
2026-05-18	0.6400	0.6400	0.6300	0.6300	-5.970%	30	8,609	-90.476%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-5.634%	2	8,609	-91.045%
2026-05-12	0.7100	0.7100	0.7100	0.7100	+5.970%	8	8,609	-91.549%
2026-05-11	0.6300	0.6800	0.6300	0.6700	+8.065%	14	8,609	-91.045%
2026-05-08	0.6000	0.6200	0.6000	0.6200	-31.868%	2	8,613	-90.323%
2026-05-07	0.8500	0.9100	0.8500	0.9100	-6.186%	218	8,614	-93.407%
2026-05-06	0.9700	0.9700	0.9700	0.9700	+6.593%	1	8,666	-93.814%
2026-05-04	0.9100	0.9100	0.9100	0.9100	-32.593%	1	8,666	-93.407%
2026-04-28	1.3300	1.3500	1.3300	1.3500	+6.299%	55	8,665	-95.556%
2026-04-27	1.2700	1.2700	1.2700	1.2700	-2.308%	1	8,612	-95.276%
2026-04-23	1.2100	1.3700	1.2100	1.3000	+6.557%	8	8,611	-95.385%
2026-04-21	1.2200	1.2400	1.2000	1.2200	+12.963%	6	8,605	-95.082%
2026-04-20	1.0900	1.0900	1.0800	1.0800	-9.244%	92	8,605	-94.444%
2026-04-17	1.1900	1.1900	1.1900	1.1900	-17.931%	1	8,516	-94.958%
2026-04-16	1.5200	1.5200	1.4500	1.4500	-9.375%	2	8,516	-95.862%
2026-04-15	1.6400	1.6400	1.6000	1.6000	-11.602%	4	8,514	-96.250%
2026-04-14	1.9300	1.9300	1.7500	1.8100	-23.629%	3	8,515	-96.685%
2026-04-10	2.3000	2.3700	2.2700	2.3700	-6.693%	3	8,514	-97.468%
2026-04-09	2.4000	2.6400	2.4000	2.5400	+27.638%	3	8,514	-97.638%
2026-04-08	1.9900	1.9900	1.9900	1.9900	-29.433%	1	8,514	-96.985%
2026-04-07	2.8200	2.8200	2.8200	2.8200	+4.833%	1	8,513	-97.872%
2026-04-06	2.6800	2.6900	2.6800	2.6900	-17.231%	62	8,512	-97.770%
2026-04-02	3.2500	3.2500	3.2000	3.2500	+22.642%	26	8,528	-98.154%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-25.352%	1	8,528	-97.736%
2026-03-30	3.5000	3.6000	3.3500	3.5500	-4.054%	226	8,531	-98.310%
2026-03-27	3.5500	3.7000	3.5500	3.7000	+27.586%	12	8,364	-98.378%
2026-03-25	2.9000	2.9000	2.9000	2.9000	-1.695%	6	8,353	-97.931%
2026-03-24	2.9500	2.9500	2.9500	2.9500	+8.856%	1	8,347	-97.966%
2026-03-23	2.5400	2.7100	2.5400	2.7100	-12.013%	11	8,347	-97.786%
2026-03-20	3.0800	3.0800	3.0800	3.0800	-10.204%	1	8,347	-98.052%
2026-03-19	3.4300	3.4300	3.4300	3.4300	+18.276%	1	8,348	-98.251%
2026-03-18	2.9000	2.9000	2.6800	2.9000	+3.571%	13	8,348	-97.931%
2026-03-17	2.7100	2.8000	2.7100	2.8000	-1.754%	59	8,330	-97.857%
2026-03-16	2.8100	2.8500	2.8100	2.8500	+1.786%	12	8,386	-97.895%
2026-03-13	2.7900	2.8000	2.7900	2.8000	-3.448%	14	8,386	-97.857%
2026-03-12	2.8000	2.9000	2.8000	2.9000	+23.404%	12	8,386	-97.931%
2026-03-09	2.3500	2.3500	2.3500	2.3500	+7.306%	1	8,374	-97.447%
2026-03-06	2.2000	2.2000	2.1900	2.1900	+11.735%	61	8,436	-97.260%
2026-03-05	2.0000	2.0000	1.9600	1.9600	-22.835%	2	8,435	-96.939%
2026-03-03	2.5400	2.5400	2.5400	2.5400	-4.151%	1	8,435	-97.638%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+9.053%	1	8,435	-97.736%
2026-02-27	2.6500	2.6500	2.1800	2.4300	-43.488%	7,545	8,436	-97.531%
2026-02-26	5.0500	5.0500	4.3000	4.3000	-17.308%	106	1,188	-98.605%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-3.704%	3	1,087	-98.846%
2026-02-24	5.6500	5.6500	5.3500	5.4000	+2.857%	13	1,087	-98.889%
2026-02-23	5.2500	5.2500	5.2500	5.2500	+12.179%	5	1,096	-98.857%
2026-02-20	4.5500	4.6800	4.5500	4.6800	+4.698%	2	1,096	-98.718%
2026-02-18	4.4700	4.4700	4.4700	4.4700	-16.449%	1	1,095	-98.658%
2026-02-17	5.4300	5.6000	5.3500	5.3500	-9.322%	414	1,094	-98.879%
2026-02-13	5.8500	5.9000	5.8000	5.9000	+3.509%	72	930	-98.983%
2026-02-12	4.7500	5.7000	4.7500	5.7000	+36.691%	8	930	-98.947%
2026-02-11	4.1700	4.1700	4.1700	4.1700	+12.703%	3	924	-98.561%
2026-02-04	3.7000	3.7600	3.7000	3.7000	+3.352%	18	924	-98.378%
2026-02-03	3.3500	3.5800	3.3500	3.5800	+18.937%	13	936	-98.324%
2026-01-30	3.0100	3.0100	3.0100	3.0100	+13.158%	1	935	-98.007%
2026-01-29	2.6600	2.6600	2.6600	2.6600	+23.721%	1	936	-97.744%
2026-01-13	2.0000	2.1500	2.0000	2.1500	+12.565%	45	935	-97.209%
2026-01-08	1.9100	1.9100	1.9100	1.9100	-0.521%	1	890	-96.859%
2026-01-07	1.9200	1.9200	1.9200	1.9200	-9.434%	1	891	-96.875%
2026-01-06	2.1200	2.1200	2.1200	2.1200	-4.072%	1	890	-97.170%
2026-01-05	2.2100	2.2100	2.2100	2.2100	-29.841%	1	889	-97.285%
2025-12-11	3.1500	3.1500	3.1500	3.1500	-8.163%	3	889	-98.095%
2025-12-08	3.4500	3.4500	3.3500	3.4300	+0.882%	456	889	-98.251%
2025-12-04	3.5000	3.5000	3.4000	3.4000	-2.857%	125	609	-98.235%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+26.812%	1	493	-98.286%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-4.167%	1	493	-97.826%
2025-11-26	3.0300	3.0300	2.8800	2.8800	-24.211%	15	497	-97.917%
2025-11-21	3.8000	3.8000	3.8000	3.8000	+11.765%	7	497	-98.421%
2025-11-20	3.4500	3.4500	3.4000	3.4000	-13.924%	200	497	-98.235%
2025-11-17	4.1000	4.1000	3.9500	3.9500	+16.176%	2	297	-98.481%
2025-11-13	3.3000	3.4000	3.3000	3.4000	-1.449%	13	295	-98.235%
2025-11-07	3.4900	3.4900	3.4500	3.4500	+25.455%	11	282	-98.261%
2025-11-06	2.7500	2.7500	2.7500	2.7500	+12.705%	1	291	-97.818%
2025-11-05	2.4400	2.4400	2.4400	2.4400	+8.444%	1	290	-97.541%
2025-10-31	2.2300	2.2600	2.2300	2.2500	+15.385%	35	290	-97.333%
2025-10-09	1.9100	1.9500	1.9100	1.9500	-1.515%	2	255	-96.923%
2025-10-08	1.9200	1.9800	1.9200	1.9800	-7.477%	2	255	-96.970%
2025-10-03	2.0800	2.1400	2.0800	2.1400	-15.748%	2	255	-97.196%
2025-09-26	2.4900	2.5400	2.4900	2.5400	+27.000%	2	255	-97.638%
2025-09-23	1.9200	2.0000	1.9200	2.0000	-6.542%	8	255	-97.000%
2025-09-17	2.1000	2.1400	2.1000	2.1400	-4.464%	2	251	-97.196%
2025-09-12	2.2400	2.2400	2.2400	2.2400	+5.660%	1	250	-97.321%
2025-09-08	2.0500	2.1200	2.0500	2.1200	0.000%	2	250	-97.170%
2025-09-03	2.1200	2.1200	2.1200	2.1200	+13.369%	10	251	-97.170%
2025-08-25	1.8500	1.9100	1.8500	1.8700	-9.662%	3	241	-96.791%
2025-08-18	2.0000	2.0700	2.0000	2.0700	-13.389%	2	241	-97.101%
2025-08-07	2.3900	2.3900	2.3900	2.3900	-2.846%	1	241	-97.490%
2025-08-06	2.4100	2.4900	2.4100	2.4600	+68.493%	4	241	-97.561%
2025-07-21	1.4600	1.4600	1.4600	1.4600	-57.059%	1	243	-95.890%
2025-07-10	3.4000	3.4000	3.4000	3.4000	-4.225%	3	243	-98.235%
2025-07-09	3.5200	3.5500	3.5200	3.5500	+7.576%	60	243	-98.310%
2025-07-02	3.2000	3.3000	3.2000	3.3000	-14.729%	2	214	-98.182%
2025-06-27	3.8700	3.8700	3.8700	3.8700	-7.637%	1	214	-98.450%
2025-06-26	4.3000	4.3000	4.1900	4.1900	-2.558%	4	213	-98.568%
2025-06-25	4.1500	4.3000	4.1500	4.3000	-4.444%	2	213	-98.605%
2025-06-23	4.5000	4.5000	4.5000	4.5000	+3.687%	82	215	-98.667%
2025-06-20	4.3400	4.3400	4.3400	4.3400	-14.059%	2	141	-98.618%
2025-06-05	5.0500	5.0500	5.0500	5.0500	-19.200%	1	141	-98.812%
2025-05-23	6.2500	6.2500	6.2500	6.2500	+4.690%	18	140	-99.040%
2025-05-14	5.9500	5.9700	5.9500	5.9700	-11.556%	7	140	-98.995%
2025-05-12	6.7500	6.7500	6.7500	6.7500	-19.162%	5	143	-99.111%
2025-05-08	8.1200	8.3500	8.1200	8.3500	-11.170%	2	138	-99.281%
2025-05-05	9.4500	9.4500	8.4000	9.4000	-1.261%	229	138	-99.362%
2025-05-02	9.4500	9.5700	9.1600	9.5200	+49.921%	18	219	-99.370%
2025-04-29	6.3500	6.3500	6.3500	6.3500	-4.940%	2	219	-99.055%
2025-04-28	6.5900	6.6800	6.5900	6.6800	-5.915%	202	221	-99.102%
2025-04-24	7.1000	7.1000	7.1000	7.1000	-17.442%	20	39	-99.155%
2025-04-21	8.6000	8.6000	8.6000	8.6000	+0.585%	1	57	-99.302%
2025-04-11	8.5500	8.5500	8.5500	8.5500	+10.323%	8	57	-99.298%
2025-04-10	7.7500	7.7500	7.7500	7.7500	-9.357%	20	53	-99.226%
2025-04-08	9.1000	9.1000	8.5500	8.5500	-13.198%	2	33	-99.298%
2025-04-07	9.8500	9.8500	9.8500	9.8500	+35.862%	1	34	-99.391%
2025-03-31	7.2500	7.2500	7.2500	7.2500	-4.605%	20	34	-99.172%
2025-03-10	7.6000	7.6000	7.6000	7.6000	+19.122%	6	14	-99.211%
2025-03-06	6.3800	6.3800	6.3800	6.3800	+12.920%	1	8	-99.060%
2025-03-05	5.6500	5.6500	5.6500	5.6500	+19.198%	1	8	-98.938%
2025-02-25	4.7400	4.7400	4.7400	4.7400	+97.500%	3	4	-98.734%
2025-02-04	2.4000	2.4000	2.4000	2.4000	0.000%	4	4	-97.500%

.dark-mode .H1X23v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1X23v{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P45XYZ Sep 18 2026 45.00 Put (XYZ260918P00045000)option OPRA

XYZ20260918P45
XYZ Sep 18 2026 45.00 Put (XYZ260918P00045000)
option OPRA