Dark

XYZ20260918P50
XYZ Sep 18 2026 50.00 Put (XYZ260918P00050000)
option OPRA

EOD

Aug 5, 2026

0.1000-9.091%(-0.0100)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.1000	0.0800	0.1000	-9.091%	53	1,847	0.000%
2026-08-04	0.0800	0.1100	0.0800	0.1100	-50.000%	315	1,805	-9.091%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+83.333%	30	1,513	-54.545%
2026-07-30	0.1800	0.1800	0.1200	0.1200	-20.000%	11	1,513	-16.667%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,513	-33.333%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-39.286%	1	1,514	-41.176%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+27.273%	1	1,514	-64.286%
2026-07-24	0.1900	0.2200	0.1900	0.2200	-12.000%	11	1,513	-54.545%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+25.000%	3	1,516	-60.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,519	-50.000%
2026-07-16	0.2000	0.2400	0.2000	0.2000	0.000%	25	1,519	-50.000%
2026-07-15	0.2500	0.2500	0.2000	0.2000	-28.571%	7	1,524	-50.000%
2026-07-14	0.2600	0.2900	0.2200	0.2800	-6.667%	15	1,525	-64.286%
2026-07-10	0.3200	0.3200	0.3000	0.3000	-25.000%	12	1,526	-66.667%
2026-07-09	0.3500	0.4000	0.3500	0.4000	+5.263%	2	1,526	-75.000%
2026-07-08	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,526	-73.684%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,526	-73.684%
2026-07-06	0.3400	0.3400	0.3400	0.3400	+9.677%	1	1,526	-70.588%
2026-07-02	0.3100	0.3100	0.3100	0.3100	-29.545%	1	1,526	-67.742%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+10.000%	20	1,526	-77.273%
2026-06-30	0.5000	0.5000	0.4000	0.4000	-14.894%	2	1,526	-75.000%
2026-06-29	0.4800	0.4900	0.4000	0.4700	-14.545%	141	1,526	-78.723%
2026-06-26	0.4000	0.5500	0.4000	0.5500	-8.333%	31	1,490	-81.818%
2026-06-24	0.5900	0.6000	0.5700	0.6000	-9.091%	8	1,491	-83.333%
2026-06-22	0.6100	0.6600	0.6100	0.6600	+4.762%	3	1,487	-84.848%
2026-06-17	0.6300	0.6300	0.6300	0.6300	+5.000%	10	1,475	-84.127%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-16.667%	11	1,475	-83.333%
2026-06-15	0.8400	0.8400	0.6900	0.7200	-33.945%	56	1,489	-86.111%
2026-06-12	1.0900	1.0900	1.0900	1.0900	-15.504%	1	1,489	-90.826%
2026-06-11	1.5100	1.5700	1.2800	1.2900	-14.000%	76	1,489	-92.248%
2026-06-10	1.3600	1.5300	1.3500	1.5000	+4.895%	29	1,547	-93.333%
2026-06-09	1.2400	1.5300	1.2200	1.4300	+26.549%	23	1,524	-93.007%
2026-06-08	1.2200	1.2400	1.1300	1.1300	+7.619%	31	1,528	-91.150%
2026-06-05	1.1500	1.2100	1.0500	1.0500	-3.670%	26	1,544	-90.476%
2026-06-03	0.9000	1.1200	0.9000	1.0900	+41.558%	235	1,567	-90.826%
2026-06-02	0.7800	0.7800	0.7700	0.7700	+11.594%	272	1,533	-87.013%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-6.757%	2	1,428	-85.507%
2026-05-29	0.6800	0.7400	0.6800	0.7400	-10.843%	55	1,428	-86.486%
2026-05-28	0.8300	0.8300	0.8300	0.8300	-7.778%	3	1,400	-87.952%
2026-05-27	0.9600	1.0000	0.9000	0.9000	-30.769%	98	1,400	-88.889%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-1.515%	40	1,454	-92.308%
2026-05-22	1.4500	1.4500	1.2900	1.3200	+3.937%	20	1,454	-92.424%
2026-05-21	1.2700	1.2700	1.2700	1.2700	-7.299%	1	1,464	-92.126%
2026-05-20	1.3600	1.3700	1.3600	1.3700	+7.031%	2	1,464	-92.701%
2026-05-19	1.2900	1.2900	1.2600	1.2800	+10.345%	4	1,466	-92.188%
2026-05-18	1.2600	1.3000	1.1600	1.1600	-4.132%	6	1,466	-91.379%
2026-05-15	1.2000	1.2100	1.2000	1.2100	-2.419%	11	1,466	-91.736%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-4.615%	1	1,459	-91.935%
2026-05-13	1.2200	1.3000	1.2200	1.3000	+15.044%	3	1,458	-92.308%
2026-05-12	1.2500	1.2500	1.1300	1.1300	+2.727%	33	1,458	-91.150%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,458	-90.909%
2026-05-08	0.8000	1.0800	0.8000	1.0800	-32.500%	12	1,441	-90.741%
2026-05-07	1.5500	1.6000	1.4800	1.6000	0.000%	23	1,441	-93.750%
2026-05-05	1.6000	1.6000	1.6000	1.6000	+7.383%	5	1,442	-93.750%
2026-05-04	1.5000	1.5000	1.4400	1.4900	-6.289%	34	1,438	-93.289%
2026-05-01	1.6000	1.6000	1.5900	1.5900	-23.188%	3	1,460	-93.711%
2026-04-30	2.2400	2.2400	2.0500	2.0700	-5.046%	80	1,460	-95.169%
2026-04-29	2.1800	2.1800	2.1800	2.1800	+1.395%	1	1,490	-95.413%
2026-04-28	2.1500	2.1500	2.1500	2.1500	+5.911%	3	1,490	-95.349%
2026-04-24	2.1800	2.1800	2.0300	2.0300	+6.842%	48	1,490	-95.074%
2026-04-22	1.8000	1.9000	1.8000	1.9000	+20.253%	25	1,535	-94.737%
2026-04-21	1.5900	1.5900	1.5500	1.5800	-8.140%	10	1,529	-93.671%
2026-04-20	1.9200	1.9200	1.7200	1.7200	-11.795%	11	1,529	-94.186%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-15.217%	1	1,530	-94.872%
2026-04-16	2.3100	2.3300	2.1900	2.3000	-4.959%	35	1,530	-95.652%
2026-04-15	2.4600	2.4700	2.4100	2.4200	-12.000%	5	1,524	-95.868%
2026-04-14	2.9500	2.9600	2.7500	2.7500	-17.910%	40	1,521	-96.364%
2026-04-13	3.5000	3.5000	3.3500	3.3500	-6.944%	62	1,431	-97.015%
2026-04-10	3.5000	3.6000	3.5000	3.6000	-7.692%	61	1,431	-97.222%
2026-04-09	3.8100	3.9000	3.8100	3.9000	+16.766%	9	1,431	-97.436%
2026-04-08	3.0500	3.4000	3.0500	3.3400	-21.412%	81	1,424	-97.006%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+5.198%	14	1,432	-97.647%
2026-04-06	4.1000	4.1700	4.0300	4.0400	-11.209%	15	1,432	-97.525%
2026-04-02	4.8500	4.9000	4.5500	4.5500	+10.976%	24	1,433	-97.802%
2026-04-01	4.2000	4.2000	4.1000	4.1000	-14.405%	15	1,433	-97.561%
2026-03-31	4.7500	4.8000	4.7000	4.7900	-9.623%	45	1,431	-97.912%
2026-03-30	5.2000	5.3000	5.0000	5.3000	-3.636%	45	1,469	-98.113%
2026-03-27	5.2000	5.5000	5.2000	5.5000	+41.026%	20	1,429	-98.182%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-8.235%	10	1,429	-97.436%
2026-03-17	4.3000	4.3000	4.2500	4.2500	-1.163%	14	1,429	-97.647%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+2.381%	2	1,424	-97.674%
2026-03-13	4.2000	4.2000	4.2000	4.2000	-1.869%	2	1,424	-97.619%
2026-03-12	4.0500	4.2800	4.0000	4.2800	+26.254%	8	1,422	-97.664%
2026-03-11	3.2500	3.3900	3.2500	3.3900	+7.619%	10	1,420	-97.050%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-12.500%	1	1,420	-96.825%
2026-03-09	3.6000	3.6000	3.6000	3.6000	+9.091%	12	1,420	-97.222%
2026-03-06	3.3000	3.3000	3.3000	3.3000	+8.197%	19	1,420	-96.970%
2026-03-05	3.0200	3.1500	3.0200	3.0500	-3.785%	60	1,420	-96.721%
2026-03-04	3.4500	3.4500	3.1700	3.1700	-10.704%	21	1,430	-96.845%
2026-03-03	4.0000	4.0000	3.5500	3.5500	+2.899%	4	1,420	-97.183%
2026-03-02	3.9000	4.1000	3.4500	3.4500	-4.167%	12	1,421	-97.101%
2026-02-27	3.7400	3.8500	3.3400	3.6000	-44.615%	59	1,425	-97.222%
2026-02-26	7.0000	7.0000	6.5000	6.5000	-7.539%	7	1,413	-98.462%
2026-02-25	7.5000	7.5500	7.0300	7.0300	-8.225%	464	1,703	-98.578%
2026-02-24	7.6600	7.6600	7.6600	7.6600	+0.131%	1	1,703	-98.695%
2026-02-23	7.6500	7.6500	7.6500	7.6500	+15.909%	13	1,703	-98.693%
2026-02-20	7.0500	7.0500	6.5500	6.6000	-3.226%	31	1,703	-98.485%
2026-02-19	6.8000	6.8200	6.8000	6.8200	+3.963%	2	1,678	-98.534%
2026-02-18	7.2000	7.2000	6.5600	6.5600	-15.355%	2	1,677	-98.476%
2026-02-17	8.0500	8.1300	7.7000	7.7500	-3.727%	42	1,676	-98.710%
2026-02-13	8.3000	8.5400	7.9000	8.0500	-4.734%	393	1,430	-98.758%
2026-02-12	8.4500	8.7000	8.3000	8.4500	+32.031%	80	1,430	-98.817%
2026-02-11	6.2000	6.4000	6.2000	6.4000	+26.733%	7	1,373	-98.438%
2026-02-10	5.0500	5.0500	5.0500	5.0500	-10.302%	2	1,368	-98.020%
2026-02-09	5.6300	5.6300	5.6300	5.6300	-13.783%	1	1,368	-98.224%
2026-02-05	6.2000	6.5300	6.0000	6.5300	+14.561%	6	1,368	-98.469%
2026-02-04	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,368	-98.246%
2026-02-03	5.4000	5.4000	5.4000	5.4000	+17.904%	1	1,368	-98.148%
2026-02-02	4.5800	4.5800	4.5800	4.5800	+1.778%	1	1,367	-97.817%
2026-01-30	4.4500	4.5000	4.4500	4.5000	+12.219%	7	1,367	-97.778%
2026-01-29	4.0500	4.1000	3.9800	4.0100	+17.941%	353	1,367	-97.506%
2026-01-27	3.2500	3.4000	3.2500	3.4000	-15.000%	7	1,016	-97.059%
2026-01-20	3.9900	4.0000	3.9900	4.0000	+17.647%	140	1,016	-97.500%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+17.647%	3	887	-97.059%
2026-01-07	2.8900	2.8900	2.8900	2.8900	-4.305%	4	887	-96.540%
2026-01-05	3.2700	3.2700	3.0200	3.0200	-13.714%	3	888	-96.689%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-1.408%	30	888	-97.143%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-4.054%	2	877	-97.183%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-11.905%	2	877	-97.297%
2025-12-16	4.2000	4.2000	4.2000	4.2000	-2.326%	6	875	-97.619%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-3.371%	2	875	-97.674%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-10.463%	2	873	-97.753%
2025-12-09	4.9700	4.9700	4.9700	4.9700	-0.996%	1	873	-97.988%
2025-12-05	4.9000	5.0200	4.9000	5.0200	-6.168%	2	873	-98.008%
2025-12-02	4.9500	5.3500	4.9500	5.3500	+37.179%	10	873	-98.131%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-11.964%	1	868	-97.436%
2025-11-26	4.4300	4.4300	4.4300	4.4300	-19.455%	6	862	-97.743%
2025-11-21	5.2800	5.5000	5.2800	5.5000	+5.769%	16	862	-98.182%
2025-11-20	4.8400	5.2000	4.8400	5.2000	-8.932%	271	849	-98.077%
2025-11-19	6.2500	6.2500	5.7100	5.7100	-7.754%	2	613	-98.249%
2025-11-18	6.0300	6.1900	6.0300	6.1900	+7.652%	38	611	-98.384%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+13.861%	6	608	-98.261%
2025-11-13	5.0500	5.0500	5.0500	5.0500	+17.442%	20	602	-98.020%
2025-11-12	4.3000	4.3000	4.3000	4.3000	0.000%	5	602	-97.674%
2025-11-11	4.3500	4.3500	4.3000	4.3000	-14.000%	12	597	-97.674%
2025-11-07	4.8500	5.0000	4.8500	5.0000	+31.579%	3	598	-98.000%
2025-11-06	3.8500	3.8500	3.8000	3.8000	+18.750%	30	598	-97.368%
2025-10-30	3.1500	3.2000	3.1500	3.2000	+3.896%	2	598	-96.875%
2025-10-23	3.0800	3.0800	3.0800	3.0800	-3.750%	6	600	-96.753%
2025-10-21	3.2000	3.2000	3.2000	3.2000	+15.942%	100	594	-96.875%
2025-10-09	2.7100	2.7600	2.7100	2.7600	-1.429%	2	544	-96.377%
2025-10-08	2.7400	2.8000	2.7400	2.8000	-3.448%	2	543	-96.429%
2025-10-07	2.9000	2.9000	2.9000	2.9000	0.000%	1	544	-96.552%
2025-10-06	2.9000	2.9000	2.9000	2.9000	-7.348%	1	544	-96.552%
2025-10-03	3.1300	3.1300	3.1300	3.1300	-0.635%	5	544	-96.805%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-14.865%	1	546	-96.825%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+25.000%	10	545	-97.297%
2025-09-22	2.9000	2.9600	2.9000	2.9600	-8.075%	2	555	-96.622%
2025-09-12	3.2200	3.2200	3.2200	3.2200	+2.222%	1	555	-96.894%
2025-09-10	3.1500	3.1500	3.1500	3.1500	+6.780%	9	555	-96.825%
2025-09-09	2.9500	2.9500	2.9500	2.9500	+4.610%	10	555	-96.610%
2025-08-27	2.7800	2.8200	2.7800	2.8200	+4.444%	451	554	-96.454%
2025-08-25	2.7000	2.7000	2.7000	2.7000	-8.784%	1	268	-96.296%
2025-08-15	2.9600	2.9600	2.9600	2.9600	-2.632%	1	267	-96.622%
2025-08-14	3.0400	3.0400	3.0400	3.0400	-7.879%	1	266	-96.711%
2025-08-11	3.3000	3.3000	3.3000	3.3000	+4.762%	1	265	-96.970%
2025-08-08	3.1500	3.1500	3.1500	3.1500	-12.500%	1	264	-96.825%
2025-08-04	3.6000	3.6000	3.6000	3.6000	+10.769%	4	264	-97.222%
2025-07-29	3.2500	3.2500	3.2500	3.2500	+8.333%	1	264	-96.923%
2025-07-25	3.0000	3.0000	3.0000	3.0000	-12.023%	1	263	-96.667%
2025-07-22	3.4100	3.4100	3.4100	3.4100	-23.371%	1	264	-97.067%
2025-07-17	4.4500	4.4500	4.4500	4.4500	-4.301%	10	264	-97.753%
2025-07-07	4.6500	4.6500	4.6500	4.6500	0.000%	1	256	-97.849%
2025-07-02	4.7500	4.7500	4.6500	4.6500	-8.824%	8	261	-97.849%
2025-07-01	5.1500	5.6100	5.1000	5.1000	-23.308%	19	259	-98.039%
2025-06-03	6.6500	6.7000	6.6500	6.6500	-18.002%	112	261	-98.496%
2025-05-19	8.4200	8.4200	8.1100	8.1100	+1.375%	7	166	-98.767%
2025-05-14	6.9000	8.0000	6.9000	8.0000	-8.046%	2	160	-98.750%
2025-05-13	8.6000	8.7000	8.6000	8.7000	-8.421%	3	160	-98.851%
2025-05-12	9.5000	9.5000	9.5000	9.5000	-11.215%	2	161	-98.947%
2025-05-08	10.6000	10.7000	10.6000	10.7000	-7.759%	10	161	-99.065%
2025-05-07	11.6000	11.6000	11.6000	11.6000	-2.929%	1	151	-99.138%
2025-05-05	12.3500	12.3500	11.9100	11.9500	+8.636%	17	150	-99.163%
2025-04-21	11.0000	11.0000	11.0000	11.0000	+12.130%	1	133	-99.091%
2025-04-09	12.7000	12.7000	9.7700	9.8100	-14.323%	21	132	-98.981%
2025-04-08	11.3100	11.4500	11.3100	11.4500	-9.558%	2	112	-99.127%
2025-04-07	12.9000	12.9000	12.6600	12.6600	+24.118%	4	112	-99.210%
2025-04-03	10.2000	10.2000	10.2000	10.2000	+7.368%	1	116	-99.020%
2025-03-31	10.0000	10.0000	9.5000	9.5000	+5.556%	2	116	-98.947%
2025-03-28	9.0000	9.0000	9.0000	9.0000	+18.421%	2	114	-98.889%
2025-03-17	7.6000	7.6000	7.6000	7.6000	-17.749%	1	113	-98.684%
2025-03-12	9.2400	9.2400	9.2400	9.2400	-2.737%	1	113	-98.918%
2025-03-11	9.5000	9.5000	9.5000	9.5000	0.000%	87	114	-98.947%
2025-03-10	9.5000	9.5000	9.5000	9.5000	+13.636%	8	27	-98.947%
2025-03-07	8.4200	8.4200	8.3600	8.3600	+7.179%	4	19	-98.804%
2025-03-05	7.8000	7.8000	7.8000	7.8000	+17.647%	2	17	-98.718%
2025-02-25	6.6000	6.6300	6.5800	6.6300	+30.000%	4	11	-98.492%
2025-02-21	4.0000	5.1000	4.0000	5.1000	0.000%	22	11	-98.039%

.dark-mode .VWT1xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWT1xf{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P50XYZ Sep 18 2026 50.00 Put (XYZ260918P00050000)option OPRA

XYZ20260918P50
XYZ Sep 18 2026 50.00 Put (XYZ260918P00050000)
option OPRA