Dark

XYZ20260918P70
XYZ Sep 18 2026 70.00 Put (XYZ260918P00070000)
option OPRA

EOD

Aug 5, 2026

1.25+4.167%(+0.05)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0400	1.2700	1.0400	1.2500	+4.167%	223	2,630	0.000%
2026-08-04	1.5100	1.5100	1.2000	1.2000	-27.273%	13	2,603	+4.167%
2026-08-03	1.7600	1.8200	1.6500	1.6500	-14.948%	34	2,605	-24.242%
2026-07-31	1.9100	1.9600	1.9000	1.9400	+7.778%	20	2,578	-35.567%
2026-07-30	1.8800	2.0000	1.7800	1.8000	+7.784%	18	2,586	-30.556%
2026-07-29	1.7500	1.8700	1.6700	1.6700	-8.743%	12	2,575	-25.150%
2026-07-28	2.0600	2.0600	1.8000	1.8300	-18.667%	103	2,577	-31.694%
2026-07-27	2.6500	2.6500	2.2500	2.2500	-23.208%	51	2,549	-44.444%
2026-07-24	3.3500	3.3500	2.8600	2.9300	-10.123%	8	2,550	-57.338%
2026-07-23	3.1500	3.2600	3.1500	3.2600	+0.929%	4	2,552	-61.656%
2026-07-22	2.8800	3.2300	2.8800	3.2300	+24.710%	9	2,550	-61.300%
2026-07-21	2.5400	2.6100	2.5100	2.5900	-8.156%	9	2,549	-51.737%
2026-07-20	2.8300	2.8300	2.8200	2.8200	+4.444%	8	2,551	-55.674%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+15.385%	4	2,551	-53.704%
2026-07-16	2.4000	2.4000	2.3400	2.3400	+1.739%	3	2,551	-46.581%
2026-07-15	2.2800	2.7800	2.0400	2.3000	-14.815%	44	2,550	-45.652%
2026-07-14	2.8200	2.8200	2.5500	2.7000	-15.625%	12	2,574	-53.704%
2026-07-13	3.3500	3.3500	3.1500	3.2000	-10.864%	76	2,575	-60.938%
2026-07-09	3.8000	3.8000	3.5900	3.5900	-14.524%	3	2,596	-65.181%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+23.529%	6	2,596	-70.238%
2026-07-07	3.3500	3.5400	3.3500	3.4000	+1.190%	24	2,590	-63.235%
2026-07-06	3.5500	3.5500	3.3600	3.3600	-2.041%	9	2,593	-62.798%
2026-07-02	3.2000	3.4300	3.2000	3.4300	-7.297%	146	2,729	-63.557%
2026-07-01	3.9000	3.9000	3.7000	3.7000	-10.843%	18	2,729	-66.216%
2026-06-30	4.2500	4.2500	4.1500	4.1500	+15.922%	16	2,721	-69.880%
2026-06-29	3.8500	3.8500	3.5800	3.5800	-20.444%	16	2,710	-65.084%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-6.250%	1	2,705	-72.222%
2026-06-25	5.1900	5.2000	4.6500	4.8000	+3.226%	37	2,706	-73.958%
2026-06-24	5.3500	5.3500	4.4000	4.6500	-15.455%	79	2,699	-73.118%
2026-06-23	5.8000	5.8500	5.5000	5.5000	+1.852%	225	2,690	-77.273%
2026-06-22	4.8300	5.6000	4.7500	5.4000	+8.000%	572	2,695	-76.852%
2026-06-18	5.4500	5.7500	4.9300	5.0000	+1.010%	50	2,240	-75.000%
2026-06-16	5.1000	5.1000	4.9500	4.9500	-7.129%	5	2,240	-74.747%
2026-06-15	5.4500	5.4500	5.2700	5.3300	-29.404%	190	2,028	-76.548%
2026-06-12	7.6000	7.7000	7.4000	7.5500	-3.329%	56	2,028	-83.444%
2026-06-11	7.8100	7.8100	7.8100	7.8100	-12.247%	6	2,028	-83.995%
2026-06-10	8.4100	8.9500	8.4100	8.9000	+6.332%	14	2,033	-85.955%
2026-06-09	7.9000	9.1000	7.8000	8.3700	+11.600%	9	2,039	-85.066%
2026-06-08	7.5900	7.5900	7.3600	7.5000	-11.032%	154	2,037	-83.333%
2026-06-05	7.7500	8.4300	7.7500	8.4300	+30.698%	20	2,187	-85.172%
2026-06-04	6.7800	6.7800	6.4500	6.4500	-14.795%	16	2,181	-80.620%
2026-06-03	6.3600	7.5700	6.3600	7.5700	+32.807%	208	2,170	-83.487%
2026-06-02	5.4500	5.7500	5.4500	5.7000	+11.765%	19	1,985	-78.070%
2026-06-01	4.9500	5.1000	4.9500	5.1000	0.000%	11	1,983	-75.490%
2026-05-29	5.1000	5.1000	5.0000	5.1000	-10.211%	21	1,984	-75.490%
2026-05-28	6.6500	6.7000	5.6800	5.6800	-16.348%	187	2,003	-77.993%
2026-05-27	6.7000	6.7900	6.7000	6.7900	-12.160%	23	1,824	-81.591%
2026-05-26	7.7000	7.8500	7.6500	7.7300	-7.646%	140	1,837	-83.829%
2026-05-22	8.5000	8.5400	8.2500	8.3700	+3.333%	105	1,804	-85.066%
2026-05-21	7.9000	8.1000	7.9000	8.1000	+14.894%	11	1,794	-84.568%
2026-05-20	7.7500	7.7500	7.0500	7.0500	-3.425%	36	1,794	-82.270%
2026-05-19	7.3000	7.3000	7.3000	7.3000	+5.036%	1	1,789	-82.877%
2026-05-18	7.5900	7.5900	6.9500	6.9500	-7.333%	11	1,789	-82.014%
2026-05-15	7.2500	7.5000	7.2500	7.5000	+2.180%	11	1,789	-83.333%
2026-05-14	7.8000	7.8000	7.1500	7.3400	-0.811%	14	1,798	-82.970%
2026-05-13	7.5500	7.6000	7.4000	7.4000	+8.824%	26	1,803	-83.108%
2026-05-12	6.9500	6.9600	6.8000	6.8000	+3.817%	106	1,803	-81.618%
2026-05-11	6.6500	6.6500	6.4900	6.5500	+9.167%	5	1,803	-80.916%
2026-05-08	6.2500	6.2500	6.0000	6.0000	-27.096%	4	1,778	-79.167%
2026-05-07	8.0500	8.2500	7.9700	8.2300	-2.024%	224	1,778	-84.812%
2026-05-06	8.1000	8.4000	8.0900	8.4000	+5.660%	156	1,580	-85.119%
2026-05-05	8.1500	8.2000	7.9500	7.9500	0.000%	41	1,597	-84.277%
2026-05-04	7.4000	8.0000	7.4000	7.9500	-9.143%	92	1,559	-84.277%
2026-04-30	9.4500	9.4500	8.7500	8.7500	-4.995%	2	1,539	-85.714%
2026-04-29	9.3000	9.3000	9.2100	9.2100	+4.659%	37	1,537	-86.428%
2026-04-28	8.8000	8.8000	8.8000	8.8000	+0.571%	12	1,574	-85.795%
2026-04-27	8.4800	8.7500	8.4800	8.7500	0.000%	13	1,562	-85.714%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-2.453%	1	1,559	-85.714%
2026-04-23	9.0500	9.1000	8.9700	8.9700	+10.878%	8	1,560	-86.065%
2026-04-22	8.0900	8.0900	8.0900	8.0900	+13.147%	1	1,555	-84.549%
2026-04-21	7.1500	7.1500	7.1500	7.1500	-8.801%	53	1,594	-82.517%
2026-04-20	8.0500	8.0500	7.8400	7.8400	-4.623%	4	1,594	-84.056%
2026-04-17	8.6800	8.6800	8.2200	8.2200	-16.463%	15	1,592	-84.793%
2026-04-15	9.7700	9.8400	9.7500	9.8400	-31.429%	7	1,588	-87.297%
2026-04-07	14.3500	14.3500	14.3500	14.3500	+2.500%	2	1,583	-91.289%
2026-04-01	13.6500	14.1000	13.6500	14.0000	-10.600%	19	1,583	-91.071%
2026-03-31	15.6600	15.6600	15.6600	15.6600	-2.733%	1	1,564	-92.018%
2026-03-30	15.9500	16.1000	15.9500	16.1000	-4.281%	48	1,564	-92.236%
2026-03-27	16.8200	16.8200	16.8200	16.8200	+14.812%	1	1,539	-92.568%
2026-03-24	14.6500	14.6500	14.6500	14.6500	+8.922%	1	1,539	-91.468%
2026-03-23	13.4300	13.4500	13.4300	13.4500	-13.782%	2	1,539	-90.706%
2026-03-20	15.5500	15.6000	15.5500	15.6000	+2.632%	2	1,540	-91.987%
2026-03-19	15.4000	15.4000	15.2000	15.2000	+7.420%	2	1,539	-91.776%
2026-03-17	14.1500	14.1500	14.1500	14.1500	-4.906%	1	1,541	-91.166%
2026-03-16	14.1300	14.9000	14.1300	14.8800	+4.421%	3	1,541	-91.599%
2026-03-13	14.2500	14.2500	14.2500	14.2500	0.000%	1	1,541	-91.228%
2026-03-12	14.2500	14.2500	14.2500	14.2500	+14.550%	1	1,542	-91.228%
2026-03-11	12.4400	12.4400	12.4400	12.4400	+9.123%	2	1,543	-89.952%
2026-03-10	12.0000	12.0000	11.3500	11.4000	-7.317%	38	1,542	-89.035%
2026-03-09	12.3000	12.3000	12.3000	12.3000	+10.314%	2	1,508	-89.837%
2026-03-06	11.1500	11.1500	11.1500	11.1500	-0.889%	3	1,508	-88.789%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-3.846%	4	1,508	-88.889%
2026-03-04	12.2000	12.2000	11.7000	11.7000	-15.827%	6	1,505	-89.316%
2026-02-27	12.5000	13.9000	11.9800	13.9000	-29.082%	9	1,499	-91.007%
2026-02-26	19.6000	19.6000	19.6000	19.6000	-6.444%	51	1,495	-93.622%
2026-02-25	20.9500	20.9500	20.9500	20.9500	-0.380%	10	1,494	-94.033%
2026-02-23	21.0300	21.0300	21.0300	21.0300	+8.235%	1	1,494	-94.056%
2026-02-18	19.4300	19.4300	19.4300	19.4300	-11.642%	2	1,494	-93.567%
2026-02-13	22.0000	22.0000	21.9900	21.9900	+10.060%	50	1,525	-94.316%
2026-02-12	19.9800	19.9800	19.9800	19.9800	+6.333%	1	1,525	-93.744%
2026-02-11	18.7900	18.7900	18.7900	18.7900	+7.803%	1	1,524	-93.348%
2026-02-09	17.7500	17.7500	17.4300	17.4300	-2.079%	9	1,525	-92.828%
2026-02-06	18.0800	18.0900	17.8000	17.8000	+39.063%	104	1,532	-92.978%
2026-01-20	12.7500	12.8000	12.7500	12.8000	+5.523%	2	1,497	-90.234%
2026-01-16	12.1300	12.1300	12.1300	12.1300	+7.918%	1	1,495	-89.695%
2026-01-13	11.2400	11.2400	11.2400	11.2400	+7.869%	1	1,495	-88.879%
2026-01-09	10.6600	10.6600	10.4200	10.4200	+4.724%	2	1,494	-88.004%
2026-01-07	9.9600	9.9600	9.9500	9.9500	-17.769%	8	1,494	-87.437%
2025-12-26	12.1000	12.1000	12.1000	12.1000	-5.247%	1	1,494	-89.669%
2025-12-19	12.7700	12.7700	12.7700	12.7700	-4.345%	1	1,493	-90.211%
2025-12-16	13.3500	13.3500	13.3500	13.3500	-2.909%	1	1,492	-90.637%
2025-12-11	13.7500	13.7500	13.7500	13.7500	-8.211%	2	1,492	-90.909%
2025-12-10	14.9800	14.9800	14.9800	14.9800	-1.899%	1	1,490	-91.656%
2025-12-05	14.1300	15.2700	14.1300	15.2700	+23.644%	3	1,490	-91.814%
2025-11-28	12.3500	12.3500	12.3500	12.3500	-15.815%	1	1,487	-89.879%
2025-11-20	14.5500	14.6700	13.6500	14.6700	-17.631%	29	1,487	-91.479%
2025-11-19	17.6500	17.8100	17.6500	17.8100	+27.670%	16	1,483	-92.981%
2025-11-13	13.9000	13.9500	13.9000	13.9500	+5.682%	7	1,477	-91.039%
2025-11-11	12.7000	13.2000	12.7000	13.2000	0.000%	56	1,477	-90.530%
2025-11-10	13.2000	13.2000	13.2000	13.2000	-5.036%	4	1,476	-90.530%
2025-11-07	14.7100	14.7100	13.9000	13.9000	+33.269%	33	1,476	-91.007%
2025-10-30	10.4300	10.4300	10.4300	10.4300	+0.288%	4	1,476	-88.015%
2025-10-22	10.4000	10.4000	10.4000	10.4000	+0.096%	1	1,472	-87.981%
2025-10-17	10.5100	10.5100	10.3900	10.3900	+2.871%	2	1,471	-87.969%
2025-10-14	10.9000	10.9000	10.1000	10.1000	-3.810%	81	1,471	-87.624%
2025-10-13	10.5000	10.5300	10.5000	10.5000	+2.140%	36	1,457	-88.095%
2025-10-10	8.7000	10.2800	8.6500	10.2800	+18.433%	19	1,440	-87.840%
2025-10-09	8.5600	8.6800	8.5600	8.6800	+2.722%	2	1,439	-85.599%
2025-10-08	8.4500	8.4500	8.4500	8.4500	-6.111%	11	1,439	-85.207%
2025-10-07	9.0100	9.3900	8.9900	9.0000	-1.207%	6	1,449	-86.111%
2025-10-06	8.9800	9.1100	8.9800	9.1100	-3.903%	2	1,449	-86.279%
2025-10-03	9.3100	9.4800	9.3100	9.4800	-7.512%	2	1,449	-86.814%
2025-09-30	10.2500	10.2500	10.2500	10.2500	+12.022%	4	1,449	-87.805%
2025-09-22	9.7500	9.8500	9.1500	9.1500	+0.549%	153	1,445	-86.339%
2025-09-19	9.4000	9.4000	9.1000	9.1000	+1.676%	5	1,558	-86.264%
2025-09-18	8.9000	8.9500	8.8500	8.9500	-7.350%	94	1,560	-86.034%
2025-09-16	9.6500	9.7000	9.5500	9.6600	-2.128%	833	1,593	-87.060%
2025-09-10	9.8700	9.8700	9.8700	9.8700	+2.920%	1	1,194	-87.335%
2025-09-09	9.5900	9.5900	9.5900	9.5900	+0.947%	1	1,195	-86.966%
2025-09-08	9.5000	9.5000	9.5000	9.5000	+0.529%	1	1,196	-86.842%
2025-09-04	9.4500	9.4500	9.4500	9.4500	0.000%	10	1,195	-86.772%
2025-09-03	9.5500	9.5500	9.4500	9.4500	+0.854%	881	1,185	-86.772%
2025-09-02	9.3700	9.3700	9.3700	9.3700	+5.876%	1	400	-86.660%
2025-08-26	8.8500	8.8500	8.8500	8.8500	+3.147%	3	400	-85.876%
2025-08-25	8.5800	8.5800	8.5800	8.5800	0.000%	1	400	-85.431%
2025-08-22	8.6800	8.6800	8.5800	8.5800	-16.293%	3	401	-85.431%
2025-08-20	10.2500	10.2500	10.2500	10.2500	+13.010%	1	402	-87.805%
2025-08-18	9.0700	9.0700	9.0700	9.0700	-7.919%	1	403	-86.218%
2025-08-12	9.8500	9.8500	9.8500	9.8500	-2.475%	4	403	-87.310%
2025-08-08	10.1000	10.1000	10.1000	10.1000	+2.020%	5	399	-87.624%
2025-08-07	10.0900	10.0900	9.9000	9.9000	-1.980%	11	397	-87.374%
2025-08-06	10.1500	10.1500	10.1000	10.1000	-2.885%	4	405	-87.624%
2025-08-05	10.4000	10.4000	10.4000	10.4000	-0.478%	1	403	-87.981%
2025-08-04	10.6700	10.6700	10.4500	10.4500	+7.179%	3	402	-88.038%
2025-07-30	9.7500	9.7500	9.7500	9.7500	+4.278%	2	400	-87.179%
2025-07-25	9.3500	9.3500	9.3500	9.3500	-0.532%	2	400	-86.631%
2025-07-24	9.4000	9.4000	9.4000	9.4000	-3.787%	5	398	-86.702%
2025-07-22	9.7700	9.7700	9.7700	9.7700	-0.812%	1	403	-87.206%
2025-07-21	10.2000	10.2000	9.7200	9.8500	-15.305%	24	402	-87.310%
2025-07-18	11.9200	11.9200	11.6300	11.6300	-11.559%	11	399	-89.252%
2025-07-16	13.1500	13.1500	13.1500	13.1500	+1.544%	3	388	-90.494%
2025-07-14	12.9500	12.9500	12.9500	12.9500	-2.996%	4	385	-90.347%
2025-07-08	13.3500	13.3500	13.3500	13.3500	+4.706%	2	381	-90.637%
2025-07-07	12.7500	12.7600	12.7500	12.7500	-15.563%	7	379	-90.196%
2025-06-26	15.1000	15.1000	15.1000	15.1000	+3.354%	5	372	-91.722%
2025-06-24	14.6500	14.6500	14.6100	14.6100	-27.745%	5	375	-91.444%
2025-05-21	20.2200	20.2200	20.2200	20.2200	-23.264%	1	372	-93.818%
2025-04-09	26.3500	26.3500	26.3500	26.3500	+52.754%	3	371	-95.256%
2025-03-25	16.8100	17.2500	16.8100	17.2500	-19.543%	2	374	-92.754%
2025-03-10	21.4400	21.4400	21.4400	21.4400	+15.892%	1	373	-94.170%
2025-03-05	18.5000	18.5000	18.5000	18.5000	+14.480%	1	372	-93.243%
2025-03-03	16.1600	16.1600	16.1600	16.1600	+1.635%	1	373	-92.265%
2025-02-26	16.3000	16.3000	15.9000	15.9000	+9.278%	2	372	-92.138%
2025-02-24	14.5500	14.5500	14.5500	14.5500	+7.539%	1	370	-91.409%
2025-02-21	13.4700	13.5300	13.4700	13.5300	+43.631%	4	369	-90.761%
2025-02-20	9.4200	9.4200	9.4200	9.4200	+2.391%	7	367	-86.730%
2025-02-03	9.2000	9.2000	9.2000	9.2000	0.000%	360	360	-86.413%

.dark-mode .PV6Ll0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PV6Ll0{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P70XYZ Sep 18 2026 70.00 Put (XYZ260918P00070000)option OPRA

XYZ20260918P70
XYZ Sep 18 2026 70.00 Put (XYZ260918P00070000)
option OPRA