Dark

XYZ20260918P55
XYZ Sep 18 2026 55.00 Put (XYZ260918P00055000)
option OPRA

EOD

Aug 5, 2026

0.3000+130.769%(+0.1700)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1300	0.3000	0.1000	0.3000	+130.769%	88	3,621	0.000%
2026-08-04	0.2500	0.2500	0.1300	0.1300	-40.909%	8	3,628	+130.769%
2026-07-31	0.2300	0.2300	0.2200	0.2200	-21.429%	4	3,628	+36.364%
2026-07-30	0.2900	0.2900	0.2800	0.2800	0.000%	5	3,632	+7.143%
2026-07-29	0.2800	0.2800	0.2700	0.2800	+16.667%	6	3,629	+7.143%
2026-07-28	0.3000	0.3000	0.2400	0.2400	-33.333%	11	3,629	+25.000%
2026-07-27	0.3600	0.3600	0.3600	0.3600	-20.000%	2	3,639	-16.667%
2026-07-24	0.3100	0.4500	0.3100	0.4500	-6.250%	15	3,640	-33.333%
2026-07-23	0.4800	0.4800	0.4800	0.4800	+20.000%	1	3,633	-37.500%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-2.439%	1	3,633	-25.000%
2026-07-20	0.4100	0.4100	0.4000	0.4100	+13.889%	10	3,634	-26.829%
2026-07-16	0.3800	0.3800	0.3600	0.3600	-10.000%	393	3,634	-16.667%
2026-07-14	0.5000	0.5200	0.4000	0.4000	-34.426%	14	3,376	-25.000%
2026-07-10	0.6100	0.6100	0.6100	0.6100	-8.955%	17	3,367	-50.820%
2026-07-09	0.8500	0.8500	0.6700	0.6700	+6.349%	2	3,369	-55.224%
2026-07-07	0.5500	0.6300	0.5500	0.6300	+6.780%	37	3,369	-52.381%
2026-07-06	0.6400	0.6400	0.5900	0.5900	+11.321%	6	3,370	-49.153%
2026-07-02	0.5300	0.5300	0.5300	0.5300	-23.188%	6	3,381	-43.396%
2026-07-01	0.7300	0.7300	0.6900	0.6900	-8.000%	317	3,381	-56.522%
2026-06-29	0.8300	0.8500	0.7500	0.7500	-25.743%	156	3,538	-60.000%
2026-06-26	1.0300	1.0300	0.9500	1.0100	-8.182%	12	3,576	-70.297%
2026-06-25	1.1900	1.1900	1.1000	1.1000	+4.762%	8	3,577	-72.727%
2026-06-24	1.0200	1.0500	1.0100	1.0500	-16.000%	14	3,577	-71.429%
2026-06-23	1.2500	1.2500	1.2500	1.2500	+0.806%	5	3,565	-76.000%
2026-06-22	1.2500	1.2500	1.2400	1.2400	+10.714%	26	3,567	-75.806%
2026-06-18	1.1400	1.1800	1.1200	1.1200	+1.818%	60	3,600	-73.214%
2026-06-17	1.2000	1.2000	1.1000	1.1000	0.000%	7	3,600	-72.727%
2026-06-16	1.1500	1.1700	1.1000	1.1000	-14.729%	17	3,600	-72.727%
2026-06-15	1.3300	1.4000	1.2900	1.2900	-34.184%	7	3,594	-76.744%
2026-06-12	1.9600	1.9600	1.9600	1.9600	-7.547%	3	3,594	-84.694%
2026-06-11	2.6400	2.6500	2.1200	2.1200	-15.200%	18	3,594	-85.849%
2026-06-10	2.6100	2.6100	2.3000	2.5000	+9.170%	430	3,605	-88.000%
2026-06-09	2.0500	2.6300	2.0500	2.2900	+10.628%	53	3,406	-86.900%
2026-06-08	2.1000	2.1500	2.0700	2.0700	-14.463%	12	3,388	-85.507%
2026-06-05	2.0500	2.4200	2.0400	2.4200	+32.967%	6	3,392	-87.603%
2026-06-04	1.6300	1.8400	1.6300	1.8200	-9.000%	462	3,395	-83.516%
2026-06-03	1.8500	2.0000	1.8500	2.0000	+61.290%	2	3,190	-85.000%
2026-06-02	1.3200	1.3600	1.2400	1.2400	+3.333%	12	3,191	-75.806%
2026-06-01	1.1900	1.2000	1.1900	1.2000	-1.639%	3	3,195	-75.000%
2026-05-29	1.2200	1.2200	1.1300	1.2200	-19.205%	42	3,194	-75.410%
2026-05-28	1.7700	1.7700	1.5100	1.5100	-13.714%	3	3,154	-80.132%
2026-05-27	1.7600	1.8100	1.7500	1.7500	-18.981%	4	3,154	-82.857%
2026-05-26	2.1000	2.1600	2.1000	2.1600	-5.677%	5	3,156	-86.111%
2026-05-22	2.5400	2.5400	2.2900	2.2900	-1.717%	29	3,157	-86.900%
2026-05-21	2.3300	2.3300	2.1000	2.3300	+18.878%	124	3,151	-87.124%
2026-05-20	1.9600	1.9600	1.9600	1.9600	-13.274%	4	3,151	-84.694%
2026-05-19	2.2600	2.2600	2.2600	2.2600	+10.244%	1	3,033	-86.726%
2026-05-18	2.1400	2.1400	1.9900	2.0500	-0.966%	23	3,033	-85.366%
2026-05-15	2.0800	2.0800	2.0700	2.0700	-2.358%	7	3,033	-85.507%
2026-05-14	2.1500	2.1500	2.1200	2.1200	-5.778%	13	3,031	-85.849%
2026-05-13	2.1200	2.2500	2.1000	2.2500	+15.979%	195	3,024	-86.667%
2026-05-12	1.9400	1.9400	1.9400	1.9400	+17.576%	1	3,024	-84.536%
2026-05-11	1.8500	1.8500	1.6500	1.6500	-4.624%	8	3,024	-81.818%
2026-05-08	1.6000	1.8500	1.6000	1.7300	-31.076%	12	3,134	-82.659%
2026-05-07	2.5600	2.5600	2.5100	2.5100	-6.343%	2	3,141	-88.048%
2026-05-06	2.6800	2.6800	2.6800	2.6800	+3.077%	1	3,140	-88.806%
2026-05-05	2.6600	2.6600	2.5200	2.6000	+1.961%	56	3,140	-88.462%
2026-05-04	2.3700	2.5500	2.3400	2.5500	0.000%	42	3,140	-88.235%
2026-05-01	2.5200	2.5700	2.5200	2.5500	-22.727%	37	3,166	-88.235%
2026-04-29	3.3500	3.4000	3.3000	3.3000	0.000%	70	3,166	-90.909%
2026-04-28	3.2000	3.3200	3.1500	3.3000	+4.762%	86	3,138	-90.909%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-3.077%	22	3,177	-90.476%
2026-04-24	3.3200	3.3200	3.2500	3.2500	-5.797%	17	3,176	-90.769%
2026-04-23	3.2500	3.4500	3.2000	3.4500	+20.209%	23	3,177	-91.304%
2026-04-22	2.7200	2.8700	2.7200	2.8700	+18.595%	3	3,167	-89.547%
2026-04-21	2.6000	2.6000	2.4200	2.4200	-7.634%	15	3,159	-87.603%
2026-04-20	2.8000	2.8100	2.6200	2.6200	-9.966%	181	3,159	-88.550%
2026-04-17	3.0000	3.0000	2.8700	2.9100	-16.857%	69	3,053	-89.691%
2026-04-16	3.5000	3.6100	3.4800	3.5000	-3.315%	31	3,109	-91.429%
2026-04-15	3.8200	3.8200	3.6000	3.6200	-12.349%	230	3,106	-91.713%
2026-04-14	4.4500	4.4500	3.9500	4.1300	-16.227%	212	3,167	-92.736%
2026-04-13	5.0000	5.0000	4.9300	4.9300	-6.095%	48	3,174	-93.915%
2026-04-10	5.2000	5.3000	5.1500	5.2500	-2.052%	11	3,174	-94.286%
2026-04-09	5.8000	5.9400	5.3600	5.3600	+6.139%	3	3,174	-94.403%
2026-04-08	4.8000	5.0500	4.7700	5.0500	-13.675%	357	3,174	-94.059%
2026-04-06	5.8000	6.1000	5.8000	5.8500	-10.959%	128	3,177	-94.872%
2026-04-02	6.5700	6.5700	6.5700	6.5700	+8.237%	26	3,251	-95.434%
2026-04-01	5.7500	6.0700	5.7500	6.0700	-6.902%	6	3,251	-95.058%
2026-03-31	6.6500	6.8500	6.5200	6.5200	-13.642%	64	3,250	-95.399%
2026-03-30	7.1500	7.5500	7.0000	7.5500	-3.329%	20	3,251	-96.026%
2026-03-27	6.9000	7.8100	6.9000	7.8100	+35.826%	31	3,242	-96.159%
2026-03-25	5.7500	5.7500	5.7500	5.7500	-20.690%	2	3,251	-94.783%
2026-03-19	7.4000	7.4000	7.2500	7.2500	+4.618%	11	3,251	-95.862%
2026-03-18	6.3800	7.1000	6.3800	6.9300	+11.058%	78	3,252	-95.671%
2026-03-17	6.0000	6.2400	6.0000	6.2400	-3.256%	4	3,314	-95.192%
2026-03-16	6.2000	6.5000	6.2000	6.4500	+1.575%	78	3,313	-95.349%
2026-03-13	6.2800	6.3500	5.9800	6.3500	+2.585%	16	3,284	-95.276%
2026-03-12	5.6800	6.2000	5.6800	6.1900	+21.373%	9	3,283	-95.153%
2026-03-11	5.0500	5.1000	5.0000	5.1000	+8.051%	3	3,281	-94.118%
2026-03-10	4.6500	4.7200	4.6500	4.7200	-9.231%	12	3,279	-93.644%
2026-03-09	5.1900	5.2000	5.1900	5.2000	+7.216%	9	3,270	-94.231%
2026-03-06	4.7500	4.8500	4.7500	4.8500	+8.989%	6	3,262	-93.814%
2026-03-05	4.4500	4.5500	4.4000	4.4500	-7.292%	12	3,256	-93.258%
2026-03-04	5.0000	5.0500	4.8000	4.8000	-6.796%	13	3,258	-93.750%
2026-03-03	5.8000	5.8000	5.1000	5.1500	+4.462%	46	3,245	-94.175%
2026-03-02	5.5000	5.5500	4.9300	4.9300	-9.375%	47	3,231	-93.915%
2026-02-27	5.2500	5.6500	5.1000	5.4400	-39.218%	34	3,212	-94.485%
2026-02-26	9.2000	9.2500	8.9500	8.9500	-6.283%	20	3,203	-96.648%
2026-02-25	10.2800	10.3500	9.5500	9.5500	-6.373%	21	3,200	-96.859%
2026-02-24	10.2000	10.2000	10.2000	10.2000	-2.392%	15	3,200	-97.059%
2026-02-23	9.8500	10.6000	9.8500	10.4500	+12.973%	32	3,195	-97.129%
2026-02-20	9.1500	9.4500	9.1500	9.2500	-2.632%	368	3,173	-96.757%
2026-02-19	9.4500	9.5000	9.4500	9.5000	+5.556%	18	2,936	-96.842%
2026-02-18	9.2500	9.3500	9.0000	9.0000	-14.692%	11	2,934	-96.667%
2026-02-17	10.7500	10.7500	10.5000	10.5500	-4.525%	13	2,927	-97.156%
2026-02-13	11.1500	11.1500	11.0500	11.0500	-2.212%	13	2,902	-97.285%
2026-02-12	10.8900	11.5500	10.8900	11.3000	+27.109%	84	2,902	-97.345%
2026-02-11	8.8000	8.9000	8.6500	8.8900	+18.533%	8	2,932	-96.625%
2026-02-09	7.6000	7.6000	7.5000	7.5000	-9.639%	96	2,936	-96.000%
2026-02-06	8.2000	8.3500	8.1500	8.3000	-7.263%	154	2,931	-96.386%
2026-02-05	8.5600	8.9500	8.5600	8.9500	+12.863%	11	2,829	-96.648%
2026-02-04	7.9000	7.9300	7.8700	7.9300	+3.255%	55	2,819	-96.217%
2026-02-03	7.2500	7.6800	7.2500	7.6800	+49.708%	23	2,764	-96.094%
2026-01-27	5.1300	5.1300	5.1300	5.1300	-8.393%	6	2,764	-94.152%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+2.752%	3	2,764	-94.643%
2026-01-20	5.4500	5.4500	5.4500	5.4500	+6.863%	35	2,767	-94.495%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-2.672%	29	2,757	-94.118%
2026-01-15	5.3000	5.3000	5.1800	5.2400	+4.175%	4	2,757	-94.275%
2026-01-14	5.0300	5.0300	5.0300	5.0300	+10.549%	1	2,755	-94.036%
2026-01-13	4.4000	4.5500	4.4000	4.5500	+6.308%	5	2,755	-93.407%
2026-01-09	4.2800	4.2800	4.2800	4.2800	+7.000%	1	2,750	-92.991%
2026-01-08	4.1700	4.1700	4.0000	4.0000	-2.439%	31	2,749	-92.500%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-7.449%	4	2,753	-92.683%
2026-01-05	4.4300	4.4300	4.4300	4.4300	-13.981%	2	2,749	-93.228%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-11.207%	1	2,749	-94.175%
2025-12-17	5.6500	5.8000	5.6500	5.8000	+5.647%	3	2,748	-94.828%
2025-12-15	5.4900	5.4900	5.4900	5.4900	-2.832%	1	2,748	-94.536%
2025-12-12	5.9000	5.9000	5.6500	5.6500	-15.672%	272	2,747	-94.690%
2025-12-02	6.7000	6.7000	6.7000	6.7000	+13.176%	1	2,524	-95.522%
2025-11-26	6.2900	6.2900	5.9200	5.9200	-10.303%	6	2,523	-94.932%
2025-11-24	6.6000	6.6000	6.6000	6.6000	-7.950%	1	2,523	-95.455%
2025-11-21	7.5500	7.5500	7.1700	7.1700	+12.031%	5	2,523	-95.816%
2025-11-20	6.6000	6.6900	6.4000	6.4000	-18.575%	25	2,522	-95.313%
2025-11-19	8.2500	8.3400	7.8600	7.8600	-7.202%	4	2,499	-96.183%
2025-11-18	7.9700	8.4700	7.9700	8.4700	+12.933%	34	2,498	-96.458%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+0.267%	1	2,514	-96.000%
2025-11-14	7.2000	7.4800	7.2000	7.4800	+6.857%	403	2,513	-95.989%
2025-11-13	6.2500	7.0000	6.2500	7.0000	+9.890%	54	2,116	-95.714%
2025-11-07	6.8300	7.2100	6.3700	6.3700	+26.139%	14	2,069	-95.290%
2025-11-04	5.1600	5.1600	5.0500	5.0500	+9.071%	2	2,069	-94.059%
2025-10-30	4.6300	4.6300	4.6300	4.6300	+21.842%	4	2,069	-93.521%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-7.317%	1	2,067	-92.105%
2025-10-21	4.4300	4.4300	4.1000	4.1000	-12.206%	148	2,067	-92.683%
2025-10-20	4.6700	4.6700	4.6700	4.6700	+21.299%	1	2,066	-93.576%
2025-10-09	3.8500	3.8500	3.8500	3.8500	-12.100%	23	2,066	-92.208%
2025-10-02	4.5000	4.5000	4.3800	4.3800	-12.400%	3	2,043	-93.151%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-2.913%	350	2,043	-94.000%
2025-09-30	4.9300	5.1500	4.9300	5.1500	+1.980%	3	1,693	-94.175%
2025-09-26	5.1000	5.1000	5.0500	5.0500	+13.483%	21	1,692	-94.059%
2025-09-24	4.2500	4.4500	4.2500	4.4500	+4.215%	373	1,671	-93.258%
2025-09-22	4.2700	4.2700	4.2700	4.2700	+0.471%	700	1,454	-92.974%
2025-09-17	4.2300	4.2500	4.2300	4.2500	-1.163%	3	754	-92.941%
2025-09-16	4.3000	4.3000	4.3000	4.3000	-6.522%	4	751	-93.023%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+8.235%	2	747	-93.478%
2025-09-08	4.2500	4.2500	4.2500	4.2500	-1.163%	4	745	-92.941%
2025-09-05	4.3000	4.3000	4.3000	4.3000	+1.176%	1	745	-93.023%
2025-09-02	4.2500	4.2500	4.2500	4.2500	+11.842%	15	745	-92.941%
2025-08-25	3.8000	3.8000	3.8000	3.8000	-5.000%	15	760	-92.105%
2025-08-18	4.0000	4.0000	4.0000	4.0000	-9.091%	1	760	-92.500%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-3.297%	10	759	-93.182%
2025-08-11	4.5500	4.5500	4.5500	4.5500	+5.814%	10	759	-93.407%
2025-08-08	4.3000	4.3000	4.3000	4.3000	-5.495%	13	749	-93.023%
2025-08-07	4.5500	4.5500	4.5500	4.5500	-3.191%	27	761	-93.407%
2025-08-06	4.7000	4.7000	4.7000	4.7000	-3.093%	13	735	-93.617%
2025-08-05	5.0500	5.0500	4.8500	4.8500	+3.191%	110	726	-93.814%
2025-08-04	4.8000	4.8000	4.7000	4.7000	-12.963%	13	619	-93.617%
2025-08-01	5.4000	5.4000	5.4000	5.4000	+24.138%	10	612	-94.444%
2025-07-30	4.3500	4.3500	4.3500	4.3500	-2.247%	90	612	-93.103%
2025-07-29	4.4500	4.4500	4.4500	4.4500	+1.136%	4	593	-93.258%
2025-07-22	4.3300	4.4000	4.3300	4.4000	-5.376%	2	591	-93.182%
2025-07-21	4.6500	4.6500	4.6500	4.6500	-18.421%	2	592	-93.548%
2025-07-18	5.7000	5.7000	5.7000	5.7000	-12.977%	2	592	-94.737%
2025-07-11	6.5500	6.5500	6.5500	6.5500	+4.134%	1	592	-95.420%
2025-07-10	6.2900	6.2900	6.2900	6.2900	-1.719%	1	592	-95.231%
2025-07-08	6.3000	6.4000	6.3000	6.4000	+0.946%	39	592	-95.313%
2025-07-07	6.3400	6.3400	6.3400	6.3400	+0.635%	1	610	-95.268%
2025-07-03	6.3500	6.3600	6.3000	6.3000	-5.263%	81	633	-95.238%
2025-06-30	6.6500	6.6500	6.6500	6.6500	-5.674%	32	633	-95.489%
2025-06-27	7.2000	7.2000	7.0500	7.0500	-4.730%	14	648	-95.745%
2025-06-26	7.6000	7.6000	7.4000	7.4000	-7.500%	8	648	-95.946%
2025-06-17	7.8500	8.0000	7.8500	8.0000	-6.977%	147	650	-96.250%
2025-06-13	8.6000	8.6000	8.6000	8.6000	+11.399%	2	522	-96.512%
2025-06-12	7.7200	7.7200	7.7200	7.7200	-1.405%	6	523	-96.114%
2025-06-09	8.1200	8.1200	7.8300	7.8300	-2.125%	7	523	-96.169%
2025-06-06	8.0000	8.0000	8.0000	8.0000	-6.977%	2	527	-96.250%
2025-06-04	8.6000	8.6000	8.6000	8.6000	-17.703%	6	520	-96.512%
2025-05-23	10.5500	10.7000	10.4500	10.4500	+1.654%	32	520	-97.129%
2025-05-20	10.2000	10.2800	10.2000	10.2800	+4.260%	50	520	-97.082%
2025-05-15	9.8600	9.8600	9.8600	9.8600	-26.418%	3	474	-96.957%
2025-05-08	13.4000	13.4000	13.4000	13.4000	-6.944%	12	474	-97.761%
2025-05-07	14.4000	14.4000	14.4000	14.4000	-6.189%	1	463	-97.917%
2025-05-05	15.3500	15.4000	15.3500	15.3500	+0.987%	9	463	-98.046%
2025-05-02	15.7600	15.7600	15.2000	15.2000	+31.034%	4	454	-98.026%
2025-04-24	12.1700	12.1700	11.6000	11.6000	-0.855%	5	454	-97.414%
2025-04-23	11.6000	11.7000	11.6000	11.7000	-13.011%	5	455	-97.436%
2025-04-10	13.4500	13.4500	13.4500	13.4500	-15.938%	2	455	-97.770%
2025-04-09	16.0000	16.0000	16.0000	16.0000	+8.918%	10	455	-98.125%
2025-04-04	14.6900	14.6900	14.6900	14.6900	+37.290%	2	455	-97.958%
2025-03-28	10.7000	11.0500	10.7000	10.7000	+11.227%	2,000	454	-97.196%
2025-03-21	9.6200	9.6200	9.6200	9.6200	-4.752%	2	54	-96.881%
2025-03-19	10.1000	10.1000	10.1000	10.1000	-19.200%	1	54	-97.030%
2025-03-13	12.5000	12.5000	12.5000	12.5000	-0.239%	2	51	-97.600%
2025-03-10	11.6200	12.5300	11.6000	12.5300	+18.208%	17	51	-97.606%
2025-03-07	10.6500	10.7000	10.6000	10.6000	+2.913%	28	56	-97.170%
2025-03-05	10.3000	10.3000	10.3000	10.3000	+1.678%	17	42	-97.087%
2025-03-04	10.5500	10.6300	10.1300	10.1300	+23.537%	13	25	-97.038%
2025-03-03	8.2000	8.2000	8.2000	8.2000	-1.796%	9	12	-96.341%
2025-02-25	8.3500	8.3500	8.3500	8.3500	+15.491%	1	2	-96.407%
2025-02-21	7.2300	7.2300	7.2300	7.2300	+49.689%	2	2	-95.851%
2025-02-19	4.8300	4.8300	4.8300	4.8300	0.000%	1	1	-93.789%

.dark-mode .qBNJlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBNJlB{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P55XYZ Sep 18 2026 55.00 Put (XYZ260918P00055000)option OPRA

XYZ20260918P55
XYZ Sep 18 2026 55.00 Put (XYZ260918P00055000)
option OPRA