Dark

XYZ20260918P60
XYZ Sep 18 2026 60.00 Put (XYZ260918P00060000)
option OPRA

EOD

Aug 5, 2026

0.2500-13.793%(-0.0400)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2500	0.2000	0.2500	-13.793%	56	1,888	0.000%
2026-08-04	0.3800	0.3800	0.2900	0.2900	-35.556%	2	1,854	-13.793%
2026-08-03	0.5100	0.5100	0.3900	0.4500	+9.756%	139	1,855	-44.444%
2026-07-31	0.5300	0.5300	0.4100	0.4100	-14.583%	22	1,991	-39.024%
2026-07-30	0.4800	0.4800	0.4800	0.4800	+11.628%	10	2,007	-47.917%
2026-07-29	0.4900	0.5200	0.4300	0.4300	-14.000%	28	2,007	-41.860%
2026-07-28	0.6000	0.6000	0.5000	0.5000	-13.793%	101	1,999	-50.000%
2026-07-27	0.7000	0.7000	0.5800	0.5800	-38.947%	5	2,017	-56.897%
2026-07-24	0.9500	0.9500	0.9500	0.9500	0.000%	10	2,019	-73.684%
2026-07-23	0.9800	1.1000	0.9500	0.9500	-1.042%	12	2,019	-73.684%
2026-07-22	0.9300	0.9600	0.9300	0.9600	+24.675%	3	2,029	-73.958%
2026-07-21	0.7700	0.7700	0.7700	0.7700	-8.333%	10	2,028	-67.532%
2026-07-20	0.8000	0.8400	0.8000	0.8400	+7.692%	2	2,033	-70.238%
2026-07-17	0.7800	0.7800	0.7800	0.7800	-1.266%	3	2,032	-67.949%
2026-07-16	0.7400	0.7900	0.6900	0.7900	+8.219%	260	2,032	-68.354%
2026-07-15	1.1400	1.2000	0.6400	0.7300	-10.976%	14	1,956	-65.753%
2026-07-14	0.8900	0.9000	0.8200	0.8200	-21.905%	3	1,952	-69.512%
2026-07-13	1.0900	1.0900	1.0500	1.0500	-16.000%	8	1,952	-76.190%
2026-07-09	1.2800	1.2800	1.2400	1.2500	-16.107%	9	1,957	-80.000%
2026-07-08	1.3700	1.4900	1.3700	1.4900	+16.406%	124	1,948	-83.221%
2026-07-07	1.1000	1.2800	1.1000	1.2800	+15.315%	43	1,854	-80.469%
2026-07-06	1.1100	1.1100	1.1100	1.1100	-8.264%	7	1,858	-77.477%
2026-07-02	1.0500	1.2100	1.0500	1.2100	-10.370%	11	1,858	-79.339%
2026-07-01	1.5300	1.5300	1.3500	1.3500	+1.504%	3	1,858	-81.481%
2026-06-29	1.3900	1.4500	1.3300	1.3300	-27.322%	7	1,856	-81.203%
2026-06-26	1.8300	1.8300	1.8300	1.8300	-5.670%	2	1,857	-86.339%
2026-06-25	1.9400	1.9400	1.9400	1.9400	+2.105%	5	1,855	-87.113%
2026-06-24	1.7900	1.9000	1.7700	1.9000	-13.636%	12	1,857	-86.842%
2026-06-23	2.4000	2.4000	2.2000	2.2000	+2.804%	102	1,853	-88.636%
2026-06-22	2.0200	2.1900	2.0200	2.1400	+12.632%	80	1,814	-88.318%
2026-06-18	2.0400	2.0400	1.9000	1.9000	-3.061%	2	1,832	-86.842%
2026-06-16	2.0300	2.0300	1.9500	1.9600	-10.909%	92	1,832	-87.245%
2026-06-15	2.1400	2.2400	2.1400	2.2000	-32.308%	52	1,772	-88.636%
2026-06-12	3.5000	3.5000	3.2500	3.2500	-8.964%	65	1,772	-92.308%
2026-06-11	4.2000	4.3100	3.5700	3.5700	-11.194%	76	1,772	-92.997%
2026-06-10	3.7500	4.0200	3.7500	4.0200	+8.065%	2	1,774	-93.781%
2026-06-09	3.3500	3.9700	3.3500	3.7200	+9.735%	42	1,774	-93.280%
2026-06-08	3.5000	3.5200	3.3000	3.3900	-11.948%	41	1,755	-92.625%
2026-06-05	3.5500	3.9000	3.5000	3.8500	+27.907%	866	1,762	-93.506%
2026-06-04	2.8100	3.0500	2.8100	3.0100	-5.346%	95	1,507	-91.694%
2026-06-03	3.1000	3.2000	3.1000	3.1800	+31.405%	43	1,481	-92.138%
2026-06-02	2.4100	2.4200	2.4100	2.4200	+15.238%	2	1,441	-89.669%
2026-06-01	2.2800	2.2800	2.1000	2.1000	+5.528%	5	1,442	-88.095%
2026-05-29	2.2200	2.2200	1.9900	1.9900	-23.166%	72	1,447	-87.437%
2026-05-28	2.9700	2.9700	2.5900	2.5900	-24.928%	2	1,421	-90.347%
2026-05-26	3.4500	3.4500	3.4500	3.4500	-6.757%	30	1,422	-92.754%
2026-05-22	3.8300	3.8400	3.7000	3.7000	+8.504%	330	1,424	-93.243%
2026-05-21	3.8500	3.8500	3.4000	3.4100	+6.563%	230	1,531	-92.669%
2026-05-20	3.1800	3.2000	3.1800	3.2000	-7.246%	7	1,531	-92.188%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+3.604%	1	1,466	-92.754%
2026-05-18	3.4900	3.5800	3.2500	3.3300	-2.915%	36	1,466	-92.492%
2026-05-15	3.3200	3.4800	3.3200	3.4300	+0.882%	11	1,466	-92.711%
2026-05-14	3.3500	3.4000	3.3500	3.4000	-1.449%	944	1,469	-92.647%
2026-05-13	3.8100	3.8100	3.4100	3.4500	+7.477%	5	1,848	-92.754%
2026-05-12	3.2000	3.2100	3.2000	3.2100	+5.246%	2	1,848	-92.212%
2026-05-11	2.9500	3.0500	2.9400	3.0500	+9.319%	99	1,848	-91.803%
2026-05-08	2.6000	2.9500	2.6000	2.7900	-29.899%	32	1,802	-91.039%
2026-05-07	3.8700	3.9900	3.8700	3.9800	-5.012%	7	1,807	-93.719%
2026-05-06	4.0000	4.1900	3.9500	4.1900	+6.076%	620	1,809	-94.033%
2026-05-05	4.0500	4.0500	3.9000	3.9500	+4.497%	6	1,825	-93.671%
2026-05-04	3.6000	3.7800	3.6000	3.7800	-0.526%	3	1,820	-93.386%
2026-05-01	3.9500	3.9500	3.8000	3.8000	-13.043%	4	1,813	-93.421%
2026-04-30	4.6500	4.6500	4.3700	4.3700	-10.816%	3	1,813	-94.279%
2026-04-29	5.2100	5.2100	4.9000	4.9000	+0.410%	685	1,810	-94.898%
2026-04-28	4.7000	4.8800	4.7000	4.8800	+1.667%	11	1,353	-94.877%
2026-04-24	4.7500	4.8000	4.7500	4.8000	+1.266%	50	1,353	-94.792%
2026-04-23	4.5200	4.7900	4.5200	4.7400	+15.610%	15	1,353	-94.726%
2026-04-22	4.1000	4.1000	4.0500	4.1000	+7.895%	5	1,349	-93.902%
2026-04-21	3.7500	3.8500	3.6900	3.8000	-3.061%	48	1,371	-93.421%
2026-04-20	4.1000	4.1400	3.8700	3.9200	-9.469%	14	1,371	-93.622%
2026-04-17	4.3500	4.3500	4.2000	4.3300	-16.731%	31	1,359	-94.226%
2026-04-16	4.9400	5.3000	4.9400	5.2000	+0.971%	20	1,360	-95.192%
2026-04-15	5.5000	5.5500	5.1500	5.1500	-14.594%	117	1,366	-95.146%
2026-04-14	6.2500	6.2500	5.9500	6.0300	-9.323%	38	1,404	-95.854%
2026-04-13	7.3000	7.3000	6.6500	6.6500	-13.636%	9	1,420	-96.241%
2026-04-10	7.3000	7.7000	7.2500	7.7000	+3.356%	18	1,420	-96.753%
2026-04-09	8.0500	8.0500	7.4500	7.4500	+8.601%	300	1,420	-96.644%
2026-04-08	6.5500	6.8600	6.3800	6.8600	-18.527%	4	1,241	-96.356%
2026-04-07	8.4200	8.4200	8.4200	8.4200	0.000%	1	1,241	-97.031%
2026-04-06	8.4200	8.4200	8.4200	8.4200	-3.771%	1	1,240	-97.031%
2026-04-02	9.5000	9.5000	8.7500	8.7500	+3.550%	8	1,239	-97.143%
2026-04-01	7.9100	8.5000	7.9100	8.4500	+0.237%	40	1,239	-97.041%
2026-03-31	9.2000	9.3100	8.4300	8.4300	-16.452%	79	1,212	-97.034%
2026-03-30	10.0400	10.1500	9.7500	10.0900	-3.905%	18	1,176	-97.522%
2026-03-27	10.1200	10.5000	10.0700	10.5000	+17.978%	17	1,165	-97.619%
2026-03-26	8.9000	8.9000	8.9000	8.9000	+9.877%	1	1,162	-97.191%
2026-03-25	8.1000	8.1000	8.1000	8.1000	-6.358%	1	1,162	-96.914%
2026-03-24	8.6500	8.6500	8.6500	8.6500	+8.125%	1	1,161	-97.110%
2026-03-23	8.8000	8.8000	8.0000	8.0000	-10.314%	20	1,161	-96.875%
2026-03-20	9.4400	9.4400	8.9200	8.9200	-7.083%	9	1,161	-97.197%
2026-03-18	9.0000	9.6000	9.0000	9.6000	+8.108%	2	1,153	-97.396%
2026-03-16	8.8800	8.8800	8.8800	8.8800	+1.486%	1	1,151	-97.185%
2026-03-13	8.6000	8.7500	8.3500	8.7500	+2.100%	30	1,152	-97.143%
2026-03-12	7.2500	8.5700	7.2500	8.5700	+31.846%	71	1,181	-97.083%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-9.722%	2	1,128	-96.154%
2026-03-09	7.2200	7.2500	7.0000	7.2000	+8.271%	15	1,128	-96.528%
2026-03-06	6.7500	6.7500	6.6500	6.6500	+9.917%	3	1,125	-96.241%
2026-03-05	6.3300	6.4500	6.0500	6.0500	-13.571%	122	1,126	-95.868%
2026-03-04	6.9500	7.0000	6.9500	7.0000	-1.408%	2	1,096	-96.429%
2026-03-03	7.6500	8.0500	7.1000	7.1000	+0.424%	29	1,097	-96.479%
2026-03-02	8.1000	8.1000	6.8400	7.0700	-8.062%	43	1,072	-96.464%
2026-02-27	7.2000	7.9000	6.8500	7.6900	-36.812%	93	1,049	-96.749%
2026-02-26	12.2500	12.2500	12.1700	12.1700	-6.886%	20	1,027	-97.946%
2026-02-25	13.2400	13.4200	13.0700	13.0700	-4.109%	6	1,045	-98.087%
2026-02-24	13.6300	13.6300	13.6300	13.6300	+0.442%	1	1,045	-98.166%
2026-02-23	13.5700	13.5700	13.5700	13.5700	+15.489%	1	1,045	-98.158%
2026-02-20	12.7200	12.7200	11.7500	11.7500	-15.951%	5	1,045	-97.872%
2026-02-17	13.9700	13.9800	13.9700	13.9800	+10.864%	3	1,040	-98.212%
2026-02-12	12.4500	12.6100	12.4500	12.6100	+7.046%	3	1,040	-98.017%
2026-02-11	10.9800	11.7800	10.9800	11.7800	+18.392%	4	1,040	-97.878%
2026-02-10	9.9500	9.9500	9.9500	9.9500	-3.865%	3	1,037	-97.487%
2026-02-09	10.5500	10.5500	10.3500	10.3500	-14.674%	20	1,038	-97.585%
2026-02-05	11.3500	12.1300	11.3500	12.1300	+16.747%	444	1,028	-97.939%
2026-02-04	10.3300	10.3900	10.3300	10.3900	+4.422%	2	722	-97.594%
2026-02-03	10.5000	10.5000	9.9500	9.9500	+22.086%	10	722	-97.487%
2026-01-29	7.3600	8.1500	7.3600	8.1500	+17.775%	3	718	-96.933%
2026-01-28	6.9200	6.9200	6.9200	6.9200	+4.532%	1	716	-96.387%
2026-01-27	6.6200	6.6200	6.6200	6.6200	-12.202%	1	716	-96.224%
2026-01-20	7.5000	7.5400	7.5000	7.5400	+14.764%	36	716	-96.684%
2026-01-13	6.5700	6.5700	6.5700	6.5700	+11.168%	1	707	-96.195%
2026-01-12	5.9100	5.9100	5.9100	5.9100	+2.426%	39	708	-95.770%
2026-01-08	5.8300	5.8300	5.6000	5.7700	-0.517%	28	708	-95.667%
2026-01-07	5.7000	5.8000	5.6800	5.8000	-8.373%	3	691	-95.690%
2026-01-06	6.3300	6.3300	6.3300	6.3300	-1.248%	4	689	-96.051%
2026-01-05	6.4200	6.4200	6.2900	6.4100	-15.658%	31	689	-96.100%
2026-01-02	7.6000	7.6000	7.6000	7.6000	+4.110%	160	709	-96.711%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+2.817%	1	626	-96.575%
2025-12-29	7.1000	7.1000	7.1000	7.1000	-0.281%	10	626	-96.479%
2025-12-26	7.1200	7.1200	7.1200	7.1200	-11.000%	21	627	-96.489%
2025-12-17	7.6500	8.0000	7.6500	8.0000	+4.987%	3	606	-96.875%
2025-12-15	7.6200	7.6200	7.6200	7.6200	-8.193%	1	606	-96.719%
2025-12-11	8.2000	8.3000	8.2000	8.3000	-7.880%	4	607	-96.988%
2025-12-10	9.1900	9.1900	9.0100	9.0100	-1.530%	13	605	-97.225%
2025-12-09	9.0000	9.1500	9.0000	9.1500	-3.175%	2	603	-97.268%
2025-12-08	9.4500	9.4500	9.4500	9.4500	+2.052%	1	601	-97.354%
2025-12-05	9.2600	9.2600	9.2600	9.2600	+2.889%	3	600	-97.300%
2025-12-02	9.0000	9.0000	9.0000	9.0000	+14.358%	2	600	-97.222%
2025-11-26	7.8700	7.8700	7.8700	7.8700	-9.017%	19	579	-96.823%
2025-11-25	8.6500	8.6500	8.6500	8.6500	-12.183%	10	579	-97.110%
2025-11-21	10.2000	10.2000	9.8000	9.8500	+16.156%	8	569	-97.462%
2025-11-20	8.4800	8.4800	8.4800	8.4800	-23.258%	1	565	-97.052%
2025-11-18	11.0500	11.1000	11.0000	11.0500	+2.410%	138	565	-97.738%
2025-11-17	9.9200	10.7900	9.9200	10.7900	+18.571%	38	518	-97.683%
2025-11-13	9.0000	9.1000	9.0000	9.1000	+4.960%	3	515	-97.253%
2025-11-07	8.9800	9.0800	8.6700	8.6700	+20.417%	31	514	-97.116%
2025-11-06	7.2000	7.2000	7.1000	7.2000	+6.825%	4	510	-96.528%
2025-11-04	6.7500	6.7500	6.6000	6.7400	+13.277%	4	509	-96.291%
2025-10-30	5.9500	5.9500	5.9500	5.9500	+12.264%	1	509	-95.798%
2025-10-24	5.3500	5.3500	5.3000	5.3000	-5.526%	3	509	-95.283%
2025-10-21	5.6000	5.6100	5.5800	5.6100	-18.696%	21	509	-95.544%
2025-10-14	6.9000	6.9000	6.9000	6.9000	+33.721%	1	510	-96.377%
2025-10-08	5.1600	5.1600	5.1600	5.1600	-4.797%	1	510	-95.155%
2025-10-07	5.5000	5.5000	5.3100	5.4200	-8.908%	62	570	-95.387%
2025-09-24	5.8000	5.9500	5.8000	5.9500	+3.478%	169	570	-95.798%
2025-09-23	5.7000	5.7500	5.7000	5.7500	+4.545%	101	405	-95.652%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-5.009%	8	396	-95.455%
2025-09-17	5.7900	5.7900	5.7900	5.7900	-2.689%	1	396	-95.682%
2025-09-10	5.9000	5.9500	5.9000	5.9500	+3.478%	7	395	-95.798%
2025-09-08	5.7500	5.8000	5.7500	5.7500	-2.211%	47	388	-95.652%
2025-09-02	5.8800	5.8800	5.8800	5.8800	+13.077%	150	350	-95.748%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-11.864%	18	213	-95.192%
2025-08-12	5.9000	5.9000	5.9000	5.9000	-3.279%	5	202	-95.763%
2025-08-08	5.2200	6.1000	5.2200	6.1000	-1.613%	9	202	-95.902%
2025-08-06	6.2000	6.2000	6.2000	6.2000	-5.344%	17	200	-95.968%
2025-08-04	6.5500	6.5500	6.5500	6.5500	-5.755%	3	183	-96.183%
2025-08-01	7.0000	7.0000	6.9500	6.9500	+19.828%	6	180	-96.403%
2025-07-31	5.8000	5.8000	5.8000	5.8000	-3.333%	1	174	-95.690%
2025-07-30	5.8500	6.0000	5.8500	6.0000	0.000%	6	174	-95.833%
2025-07-22	6.0000	6.0000	6.0000	6.0000	+17.417%	7	171	-95.833%
2025-07-21	5.1100	5.1100	5.1100	5.1100	-30.946%	1	178	-95.108%
2025-07-18	7.5000	7.5000	7.4000	7.4000	-5.128%	13	178	-96.622%
2025-07-17	7.8000	7.8000	7.8000	7.8000	-4.878%	36	187	-96.795%
2025-07-16	8.4200	8.4200	8.2000	8.2000	-7.865%	5	156	-96.951%
2025-07-15	8.8500	8.9000	8.8500	8.9000	+6.459%	2	158	-97.191%
2025-07-14	8.3600	8.3600	8.3600	8.3600	-10.108%	1	157	-97.010%
2025-07-11	9.3000	9.3000	9.3000	9.3000	+8.140%	1	158	-97.312%
2025-07-08	8.6000	8.6000	8.6000	8.6000	+1.176%	1	157	-97.093%
2025-07-01	8.5000	8.5000	8.5000	8.5000	-1.734%	10	158	-97.059%
2025-06-30	8.6500	8.6500	8.6500	8.6500	-4.631%	1	158	-97.110%
2025-06-27	9.1000	9.1000	9.0700	9.0700	-4.526%	6	158	-97.244%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-9.524%	1	161	-97.368%
2025-06-18	10.5000	10.5000	10.5000	10.5000	+5.000%	1	160	-97.619%
2025-06-17	10.0000	10.0000	10.0000	10.0000	-1.961%	7	160	-97.500%
2025-06-10	10.2000	10.2000	10.2000	10.2000	-12.821%	15	153	-97.549%
2025-05-28	11.7000	11.7000	11.7000	11.7000	-1.266%	1	160	-97.863%
2025-05-27	11.8500	11.8500	11.8500	11.8500	-10.227%	15	161	-97.890%
2025-05-20	13.1500	13.2500	13.1500	13.2000	+1.538%	35	146	-98.106%
2025-05-13	13.0000	13.0000	13.0000	13.0000	-7.801%	1	131	-98.077%
2025-05-12	14.1000	14.1000	14.1000	14.1000	-14.024%	1	130	-98.227%
2025-05-08	16.4000	16.4000	16.4000	16.4000	-12.766%	2	129	-98.476%
2025-05-05	18.8000	18.8000	18.8000	18.8000	-1.053%	7	130	-98.670%
2025-05-02	19.0000	19.0000	19.0000	19.0000	+11.765%	2	129	-98.684%
2025-04-11	17.0000	17.0000	17.0000	17.0000	-10.290%	8	128	-98.529%
2025-04-09	18.9500	18.9500	18.9500	18.9500	+12.263%	3	124	-98.681%
2025-04-08	16.8800	16.8800	16.8800	16.8800	+9.114%	1	125	-98.519%
2025-04-03	15.4700	15.4700	15.4700	15.4700	+20.389%	1	124	-98.384%
2025-03-27	12.8500	12.8500	12.8500	12.8500	+7.531%	1	123	-98.054%
2025-03-26	11.8300	11.9500	11.8300	11.9500	-5.534%	2	124	-97.908%
2025-03-19	12.6500	12.6500	12.6500	12.6500	-3.213%	50	123	-98.024%
2025-03-07	13.3300	13.3300	13.0700	13.0700	+3.076%	6	78	-98.087%
2025-03-05	12.6900	12.6900	12.6800	12.6800	+17.953%	10	79	-98.028%
2025-02-28	10.7500	10.7500	10.7500	10.7500	+0.939%	14	69	-97.674%
2025-02-27	10.6500	10.6500	10.6500	10.6500	-0.187%	1	62	-97.653%
2025-02-26	10.8500	10.8500	10.6600	10.6700	-3.874%	11	61	-97.657%
2025-02-25	10.8700	11.1200	10.8700	11.1000	+19.612%	32	35	-97.748%
2025-02-21	9.2800	9.2800	9.2800	9.2800	0.000%	70	35	-97.306%

.dark-mode .Wv4YS1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wv4YS1{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P60XYZ Sep 18 2026 60.00 Put (XYZ260918P00060000)option OPRA

XYZ20260918P60
XYZ Sep 18 2026 60.00 Put (XYZ260918P00060000)
option OPRA