Dark

XYZ20260918P65
XYZ Sep 18 2026 65.00 Put (XYZ260918P00065000)
option OPRA

EOD

Aug 5, 2026

0.5900+7.273%(+0.0400)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5000	0.5900	0.4900	0.5900	+7.273%	280	2,630	0.000%
2026-08-04	0.6500	0.6500	0.5500	0.5500	-42.105%	900	2,644	+7.273%
2026-08-03	0.9500	0.9700	0.9500	0.9500	+1.064%	4	2,439	-37.895%
2026-07-31	0.8900	1.0200	0.8900	0.9400	+10.588%	23	2,437	-37.234%
2026-07-30	0.9800	1.0600	0.8500	0.8500	-15.000%	23	2,451	-30.588%
2026-07-29	1.0000	1.0000	0.8500	1.0000	+4.167%	11	2,438	-41.000%
2026-07-28	1.2200	1.2200	0.9500	0.9600	-24.409%	4	2,439	-38.542%
2026-07-27	1.4400	1.4400	1.2000	1.2700	-24.405%	24	2,439	-53.543%
2026-07-24	1.9500	1.9500	1.6500	1.6800	-12.953%	23	2,443	-64.881%
2026-07-23	2.1000	2.1000	1.9300	1.9300	+13.529%	5	2,423	-69.430%
2026-07-22	1.7000	1.7000	1.7000	1.7000	+18.881%	8	2,422	-65.294%
2026-07-21	1.4600	1.4600	1.4200	1.4300	-1.379%	3	2,414	-58.741%
2026-07-17	1.5300	1.6000	1.4500	1.4500	+10.687%	10	2,415	-59.310%
2026-07-16	1.4200	1.4200	1.3100	1.3100	-0.758%	4	2,419	-54.962%
2026-07-15	1.2200	1.3200	1.1800	1.3200	-14.839%	28	2,418	-55.303%
2026-07-14	1.6700	1.7700	1.4900	1.5500	-42.804%	11	2,420	-61.935%
2026-07-08	2.4100	2.7100	2.4100	2.7100	+26.636%	9	2,427	-78.229%
2026-07-07	1.9800	2.1400	1.9800	2.1400	+5.419%	11	2,427	-72.430%
2026-07-06	2.0000	2.0600	1.9900	2.0300	-1.932%	13	2,423	-70.936%
2026-07-02	1.8700	2.2300	1.8700	2.0700	-10.390%	6	2,419	-71.498%
2026-07-01	2.3500	2.3700	2.3000	2.3100	-9.412%	207	2,419	-74.459%
2026-06-30	2.5600	2.5600	2.5500	2.5500	+15.385%	3	2,592	-76.863%
2026-06-29	2.3500	2.3500	2.2100	2.2100	-18.750%	19	2,591	-73.303%
2026-06-26	3.0700	3.0700	2.7200	2.7200	-9.030%	59	2,594	-78.309%
2026-06-25	3.2500	3.2500	2.9900	2.9900	+3.103%	31	2,563	-80.268%
2026-06-24	3.3200	3.3200	2.9000	2.9000	-17.143%	78	2,554	-79.655%
2026-06-23	3.7000	3.7000	3.5000	3.5000	0.000%	14	2,555	-83.143%
2026-06-22	3.6000	3.6000	3.4000	3.5000	+7.692%	38	2,555	-83.143%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-9.722%	5	2,528	-81.846%
2026-06-17	3.2500	3.6000	3.2100	3.6000	+9.091%	25	2,528	-83.611%
2026-06-16	3.3000	3.3000	3.0000	3.3000	-8.333%	50	2,528	-82.121%
2026-06-15	3.7400	3.7400	3.5200	3.6000	-28.713%	89	2,485	-83.611%
2026-06-12	5.0500	5.2000	5.0500	5.0500	-7.339%	8	2,485	-88.317%
2026-06-11	6.3300	6.4000	5.4500	5.4500	-12.800%	23	2,485	-89.174%
2026-06-10	6.2500	6.2500	6.2500	6.2500	+23.762%	12	2,502	-90.560%
2026-06-08	5.8500	5.8500	5.0500	5.0500	-14.696%	5	2,514	-88.317%
2026-06-05	5.2300	5.9200	5.2300	5.9200	+27.586%	18	2,515	-90.034%
2026-06-04	4.4500	4.6400	4.3900	4.6400	-8.300%	1,043	2,520	-87.284%
2026-06-03	4.6500	5.2500	4.6000	5.0600	+33.158%	248	2,091	-88.340%
2026-06-02	3.6000	3.8500	3.5500	3.8000	+15.152%	119	1,980	-84.474%
2026-06-01	3.3700	3.3700	3.0800	3.3000	-1.493%	9	2,019	-82.121%
2026-05-29	3.4500	3.5500	3.3100	3.3500	-13.437%	18	2,026	-82.388%
2026-05-28	4.6000	4.6200	3.8700	3.8700	-16.052%	36	2,023	-84.755%
2026-05-27	4.5000	4.6500	4.5000	4.6100	-13.832%	42	1,993	-87.202%
2026-05-26	5.3600	5.3600	5.3000	5.3500	-6.957%	31	1,958	-88.972%
2026-05-22	6.0500	6.0500	5.6000	5.7500	+8.491%	50	1,966	-89.739%
2026-05-21	5.5500	5.5600	5.3000	5.3000	+8.607%	163	1,957	-88.868%
2026-05-20	5.1500	5.1500	4.8800	4.8800	+1.667%	446	1,957	-87.910%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-7.692%	6	1,856	-87.708%
2026-05-15	4.9900	5.2000	4.9900	5.2000	+3.380%	18	1,856	-88.654%
2026-05-14	5.3000	5.3100	5.0300	5.0300	-5.981%	23	1,845	-88.270%
2026-05-13	5.6000	5.7200	5.1300	5.3500	+18.102%	141	1,846	-88.972%
2026-05-11	4.5000	4.6000	4.5000	4.5300	+0.667%	5	1,846	-86.976%
2026-05-08	4.5000	4.5500	4.2100	4.5000	-23.729%	317	1,762	-86.889%
2026-05-07	5.7700	5.9400	5.7700	5.9000	-2.479%	26	1,572	-90.000%
2026-05-06	5.8500	6.0500	5.8500	6.0500	+6.140%	16	1,547	-90.248%
2026-05-05	5.9700	5.9700	5.5900	5.7000	0.000%	19	1,547	-89.649%
2026-05-04	5.3000	5.7000	5.2500	5.7000	0.000%	12	1,546	-89.649%
2026-05-01	5.7500	5.7500	5.6500	5.7000	-11.353%	13	1,530	-89.649%
2026-04-30	6.4500	6.4600	6.4300	6.4300	-5.718%	13	1,530	-90.824%
2026-04-29	7.0000	7.0500	6.8200	6.8200	+1.791%	25	1,528	-91.349%
2026-04-28	6.5500	6.7000	6.5500	6.7000	+6.349%	7	1,528	-91.194%
2026-04-27	6.5000	6.5000	6.3000	6.3000	-2.778%	22	1,528	-90.635%
2026-04-24	6.6500	6.8000	6.4800	6.4800	-7.692%	6	1,529	-90.895%
2026-04-23	6.7000	7.0200	6.6500	7.0200	+20.000%	5	1,530	-91.595%
2026-04-22	5.8500	5.8500	5.7700	5.8500	-4.878%	4	1,530	-89.915%
2026-04-21	5.3000	6.1500	5.1000	6.1500	+8.850%	334	1,342	-90.407%
2026-04-20	5.9000	5.9000	5.6500	5.6500	-5.833%	22	1,342	-89.558%
2026-04-17	6.1500	6.1500	6.0000	6.0000	-14.286%	8	1,342	-90.167%
2026-04-16	7.2200	7.2800	7.0000	7.0000	-6.667%	30	1,343	-91.571%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-7.749%	1	1,343	-92.133%
2026-04-14	8.1500	8.1500	8.1300	8.1300	-14.780%	13	1,344	-92.743%
2026-04-13	10.0200	10.0200	9.5400	9.5400	-3.636%	12	1,356	-93.816%
2026-04-10	9.9500	9.9500	9.9000	9.9000	0.000%	8	1,356	-94.040%
2026-04-09	9.9000	9.9000	9.9000	9.9000	+8.197%	1	1,356	-94.040%
2026-04-08	9.1500	9.1500	9.1500	9.1500	-17.790%	1	1,355	-93.552%
2026-04-07	11.1300	11.1300	11.1300	11.1300	+4.019%	1	1,355	-94.699%
2026-04-06	10.6500	10.7000	10.6500	10.7000	-10.833%	3	1,355	-94.486%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+9.589%	4	1,353	-95.083%
2026-04-01	10.8500	10.9500	10.5000	10.9500	-1.351%	19	1,353	-94.612%
2026-03-31	12.4500	12.4500	10.9500	11.1000	-16.226%	65	1,345	-94.685%
2026-03-30	12.9300	13.2500	12.9300	13.2500	-2.717%	19	1,356	-95.547%
2026-03-27	13.1300	13.6200	13.1300	13.6200	+23.818%	3	1,352	-95.668%
2026-03-26	11.1500	11.1500	11.0000	11.0000	-5.172%	12	1,353	-94.636%
2026-03-25	11.3700	11.7000	11.2900	11.6000	-0.855%	144	1,353	-94.914%
2026-03-24	11.7000	11.7000	11.7000	11.7000	+8.939%	1	1,412	-94.957%
2026-03-23	10.7400	10.7400	10.7400	10.7400	-11.967%	1	1,413	-94.507%
2026-03-20	12.0500	12.2000	12.0500	12.2000	-0.894%	3	1,413	-95.164%
2026-03-18	10.8000	12.3100	10.8000	12.3100	+8.458%	12	1,414	-95.207%
2026-03-16	10.9000	11.3500	10.9000	11.3500	-2.155%	8	1,424	-94.802%
2026-03-13	11.6000	11.6000	11.5500	11.6000	+3.943%	12	1,425	-94.914%
2026-03-12	9.7000	11.1600	9.7000	11.1600	+14.462%	35	1,414	-94.713%
2026-03-11	8.8300	9.7500	8.8000	9.7500	+10.169%	125	1,381	-93.949%
2026-03-10	9.2500	9.2500	8.8000	8.8500	+4.118%	12	1,345	-93.333%
2026-03-05	8.6500	8.6500	8.5000	8.5000	-6.593%	27	1,345	-93.059%
2026-03-04	9.4000	9.4000	8.9000	9.1000	-12.077%	8	1,328	-93.516%
2026-03-03	9.9300	10.6000	9.9300	10.3500	+0.976%	17	1,322	-94.300%
2026-03-02	10.5500	10.5500	10.2000	10.2500	-2.381%	26	1,306	-94.244%
2026-02-27	9.5500	10.5000	9.5500	10.5000	-33.249%	27	1,300	-94.381%
2026-02-26	15.7300	15.7300	15.7300	15.7300	-9.180%	8	1,283	-96.249%
2026-02-24	17.3200	17.3200	17.3200	17.3200	-0.517%	1	1,275	-96.594%
2026-02-23	17.2700	17.4100	17.2700	17.4100	+12.178%	4	1,274	-96.611%
2026-02-18	15.5200	15.5200	15.5200	15.5200	+11.016%	2	1,270	-96.198%
2026-02-09	13.9800	13.9800	13.9800	13.9800	-2.917%	7	1,270	-95.780%
2026-02-06	14.4000	14.4000	14.4000	14.4000	+8.679%	2	1,277	-95.903%
2026-02-03	13.5000	13.5000	13.2500	13.2500	+15.318%	13	1,277	-95.547%
2026-01-30	11.4500	11.4900	11.4500	11.4900	+8.704%	2	1,277	-94.865%
2026-01-29	10.5700	10.5700	10.5700	10.5700	+13.290%	8	1,276	-94.418%
2026-01-28	9.3400	9.3400	9.1800	9.3300	+5.186%	3	1,276	-93.676%
2026-01-23	8.8200	8.8700	8.8200	8.8700	-10.494%	21	1,276	-93.348%
2026-01-21	9.9100	9.9100	9.9100	9.9100	-6.066%	14	1,276	-94.046%
2026-01-20	9.9000	10.5500	9.9000	10.5500	+13.197%	9	1,269	-94.408%
2026-01-16	9.3200	9.3200	9.3200	9.3200	-2.101%	7	1,273	-93.670%
2026-01-15	9.5200	9.5200	9.5200	9.5200	+1.062%	2	1,273	-93.803%
2026-01-14	9.4000	9.4200	9.3500	9.4200	+20.000%	24	1,271	-93.737%
2026-01-09	7.8500	7.8500	7.8500	7.8500	+3.154%	2	1,264	-92.484%
2026-01-07	7.6100	7.6100	7.6100	7.6100	-6.511%	12	1,264	-92.247%
2026-01-06	8.1400	8.1400	8.1400	8.1400	-14.135%	6	1,270	-92.752%
2025-12-30	9.4800	9.4800	9.4800	9.4800	+0.317%	1	1,273	-93.776%
2025-12-29	9.4500	9.4500	9.4500	9.4500	-0.526%	10	1,273	-93.757%
2025-12-22	9.3700	9.5000	9.3700	9.5000	-6.680%	2	1,274	-93.789%
2025-12-15	10.3200	10.3200	9.8000	10.1800	-5.741%	14	1,274	-94.204%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-1.189%	1	1,262	-94.537%
2025-12-11	10.7500	10.9300	10.7500	10.9300	-7.530%	3	1,262	-94.602%
2025-12-03	11.7400	11.8200	11.7400	11.8200	+1.459%	4	1,261	-95.008%
2025-11-25	11.6500	11.6500	11.6500	11.6500	-9.690%	1	1,261	-94.936%
2025-11-21	12.9000	12.9000	12.9000	12.9000	+17.808%	1	1,261	-95.426%
2025-11-20	11.0000	11.0000	10.8000	10.9500	-18.587%	30	1,261	-94.612%
2025-11-18	13.4500	13.4500	13.4500	13.4500	+19.238%	1	1,241	-95.613%
2025-11-13	10.9500	11.2800	10.9000	11.2800	+7.736%	14	1,241	-94.770%
2025-11-12	10.3200	10.6000	10.3200	10.4700	+0.191%	65	1,241	-94.365%
2025-11-10	10.5000	10.5000	10.4500	10.4500	-1.878%	27	1,226	-94.354%
2025-11-07	11.0800	11.5000	10.6500	10.6500	+22.979%	16	1,208	-94.460%
2025-11-03	8.6600	8.6600	8.6600	8.6600	+11.026%	6	1,208	-93.187%
2025-10-30	7.8000	7.8000	7.8000	7.8000	+18.902%	1	1,208	-92.436%
2025-10-28	6.5600	6.5600	6.5600	6.5600	-2.235%	17	1,208	-91.006%
2025-10-27	6.7100	6.7100	6.7100	6.7100	-9.933%	10	1,208	-91.207%
2025-10-21	7.4500	7.4500	7.4500	7.4500	-9.146%	3	1,208	-92.081%
2025-10-17	8.3500	8.4000	8.1000	8.2000	-2.959%	643	1,208	-92.805%
2025-10-16	8.1200	8.4500	8.1200	8.4500	+6.289%	2	1,109	-93.018%
2025-10-14	7.9500	7.9500	7.9500	7.9500	-0.625%	1	1,108	-92.579%
2025-10-10	6.9000	8.0000	6.9000	8.0000	+17.130%	19	1,108	-92.625%
2025-10-09	6.7000	6.8300	6.7000	6.8300	-0.727%	2	1,108	-91.362%
2025-10-08	6.8800	6.8800	6.8800	6.8800	-2.687%	100	1,108	-91.424%
2025-10-07	6.9700	7.0700	6.9700	7.0700	-1.532%	2	1,108	-91.655%
2025-10-06	7.1400	7.2600	7.0500	7.1800	+2.571%	4	1,108	-91.783%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-6.667%	2	1,108	-91.571%
2025-09-08	7.5000	7.5000	7.5000	7.5000	+7.914%	10	1,108	-92.133%
2025-08-26	6.9000	6.9500	6.9000	6.9500	+2.056%	9	1,108	-91.511%
2025-08-25	6.8100	6.8100	6.8100	6.8100	-14.015%	1	1,117	-91.336%
2025-08-21	8.0100	8.1000	7.9200	7.9200	-4.578%	48	1,117	-92.551%
2025-08-20	8.3000	8.3000	8.3000	8.3000	+7.792%	7	1,117	-92.892%
2025-08-19	7.6000	7.7000	7.6000	7.7000	+4.054%	73	1,110	-92.338%
2025-08-15	7.3000	7.4000	7.2500	7.4000	+3.208%	1,000	1,048	-92.027%
2025-08-13	7.1700	7.1700	7.1700	7.1700	-7.484%	1	98	-91.771%
2025-08-12	7.7000	7.7500	7.7000	7.7500	-2.516%	5	98	-92.387%
2025-08-08	7.9500	7.9500	7.9500	7.9500	-0.625%	8	93	-92.579%
2025-08-06	8.0000	8.0000	8.0000	8.0000	-4.192%	4	86	-92.625%
2025-08-04	8.4000	8.4000	8.3500	8.3500	-6.180%	8	83	-92.934%
2025-08-01	8.9500	8.9500	8.9000	8.9000	+14.839%	5	82	-93.371%
2025-07-30	7.5500	7.8000	7.5500	7.7500	+1.974%	16	81	-92.387%
2025-07-29	7.6000	7.6000	7.6000	7.6000	+2.426%	7	72	-92.237%
2025-07-24	7.4200	7.4200	7.4200	7.4200	+0.270%	2	68	-92.049%
2025-07-23	7.6800	7.6900	7.4000	7.4000	-5.732%	11	66	-92.027%
2025-07-21	7.8000	7.8500	7.8000	7.8500	-16.931%	11	62	-92.484%
2025-07-18	9.4500	9.4500	9.4500	9.4500	-9.742%	10	69	-93.757%
2025-07-09	10.4700	10.4700	10.4700	10.4700	-1.226%	8	59	-94.365%
2025-07-07	10.6000	10.6000	10.6000	10.6000	+1.727%	5	64	-94.434%
2025-07-02	10.4200	10.4200	10.4200	10.4200	-4.404%	2	64	-94.338%
2025-06-30	10.9000	10.9000	10.9000	10.9000	-15.830%	3	66	-94.587%
2025-06-18	13.2800	13.2800	12.9500	12.9500	+4.016%	2	68	-95.444%
2025-06-17	12.6400	12.6400	12.4500	12.4500	-0.797%	19	68	-95.261%
2025-06-09	12.5500	12.5500	12.5500	12.5500	-22.769%	8	67	-95.299%
2025-05-23	16.2500	16.2500	16.2500	16.2500	+3.240%	2	62	-96.369%
2025-05-22	15.7400	15.7400	15.7400	15.7400	-29.099%	1	62	-96.252%
2025-05-05	22.2000	22.2000	22.2000	22.2000	+2.683%	1	61	-97.342%
2025-05-02	21.6200	21.6200	21.6200	21.6200	+28.156%	8	60	-97.271%
2025-04-23	16.8700	16.8700	16.8700	16.8700	-17.101%	1	56	-96.503%
2025-04-10	20.3500	20.3500	20.3500	20.3500	+12.431%	3	55	-97.101%
2025-03-31	18.2500	18.2500	18.1000	18.1000	+23.129%	4	52	-96.740%
2025-03-26	14.7000	14.7000	14.7000	14.7000	-9.982%	1	49	-95.986%
2025-03-07	16.1000	16.3300	16.1000	16.3300	+0.802%	32	48	-96.387%
2025-03-06	16.2000	16.2000	16.2000	16.2000	+4.584%	20	19	-96.358%
2025-03-04	14.8200	15.4900	14.8200	15.4900	+16.117%	7	19	-96.191%
2025-02-28	13.3400	13.3400	13.3400	13.3400	-3.682%	6	12	-95.577%
2025-02-25	13.8500	13.8500	13.8500	13.8500	+24.215%	6	3	-95.740%
2025-02-21	10.4800	11.1500	10.4800	11.1500	0.000%	12	3	-94.709%

.dark-mode .k3HDVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3HDVd{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P65XYZ Sep 18 2026 65.00 Put (XYZ260918P00065000)option OPRA

XYZ20260918P65
XYZ Sep 18 2026 65.00 Put (XYZ260918P00065000)
option OPRA