Dark

XYZ20260918P75
XYZ Sep 18 2026 75.00 Put (XYZ260918P00075000)
option OPRA

EOD

Aug 5, 2026

2.32+1.310%(+0.03)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1400	2.4000	2.0800	2.3200	+1.310%	144	3,235	0.000%
2026-08-04	2.8100	3.0500	2.2700	2.2900	-29.321%	81	3,144	+1.310%
2026-08-03	3.0300	3.2400	3.0300	3.2400	-3.284%	27	3,161	-28.395%
2026-07-31	3.3000	3.4400	3.3000	3.3500	+9.836%	5	3,153	-30.746%
2026-07-30	3.2000	3.4300	3.0500	3.0500	-6.154%	652	3,150	-23.934%
2026-07-29	3.4000	3.4000	2.8000	3.2500	0.000%	65	2,537	-28.615%
2026-07-28	3.6000	3.6000	3.0000	3.2500	-13.333%	7	2,536	-28.615%
2026-07-27	3.9000	4.0800	3.7500	3.7500	-20.551%	11	2,536	-38.133%
2026-07-24	5.4900	5.4900	4.7000	4.7200	-9.405%	14	2,532	-50.847%
2026-07-23	5.2100	5.2100	5.2100	5.2100	+1.165%	1	2,530	-55.470%
2026-07-22	5.0000	5.1500	5.0000	5.1500	+22.619%	12	2,530	-54.951%
2026-07-21	3.9500	4.2300	3.9500	4.2000	-1.176%	8	2,526	-44.762%
2026-07-20	4.5500	4.6500	4.2500	4.2500	-1.163%	195	2,523	-45.412%
2026-07-17	4.4500	4.4500	4.0500	4.3000	+10.256%	35	2,445	-46.047%
2026-07-16	3.8000	3.9000	3.6300	3.9000	+12.392%	32	2,442	-40.513%
2026-07-15	4.4000	5.0500	3.3500	3.4700	-21.136%	25	2,442	-33.141%
2026-07-14	4.4000	4.6000	4.2400	4.4000	-14.397%	22	2,425	-47.273%
2026-07-13	5.4000	5.4000	5.1400	5.1400	-3.925%	2	2,422	-54.864%
2026-07-10	5.1500	5.5500	5.1500	5.3500	-2.550%	215	2,422	-56.636%
2026-07-09	5.8000	5.8000	5.4500	5.4900	-10.000%	22	2,247	-57.741%
2026-07-08	6.2500	6.4500	6.1000	6.1000	+7.965%	59	2,230	-61.967%
2026-07-07	5.0000	5.6500	5.0000	5.6500	+8.654%	8	2,173	-58.938%
2026-07-06	5.4500	5.6000	5.1000	5.2000	-4.587%	11	2,173	-55.385%
2026-07-02	4.7000	5.6500	4.7000	5.4500	-6.034%	55	2,165	-57.431%
2026-07-01	5.8500	5.9000	5.8000	5.8000	-10.078%	7	2,165	-60.000%
2026-06-30	5.4000	6.4500	5.4000	6.4500	+17.273%	14	2,159	-64.031%
2026-06-29	5.8500	5.8500	5.5000	5.5000	-11.717%	42	2,152	-57.818%
2026-06-26	6.7500	6.8100	6.0700	6.2300	-12.254%	37	2,138	-62.761%
2026-06-25	7.3000	7.3000	6.8500	7.1000	+5.498%	7	2,121	-67.324%
2026-06-24	7.0000	7.1000	6.7300	6.7300	-15.346%	21	2,119	-65.527%
2026-06-23	8.3500	8.3500	7.9500	7.9500	-1.852%	43	2,114	-70.818%
2026-06-22	7.1500	8.1000	7.1500	8.1000	+10.656%	12	2,102	-71.358%
2026-06-18	7.3000	7.3200	7.3000	7.3200	-4.314%	4	2,066	-68.306%
2026-06-17	7.1300	7.6500	6.7500	7.6500	+6.250%	29	2,066	-69.673%
2026-06-16	7.2000	7.2000	7.0500	7.2000	-7.097%	73	2,066	-67.778%
2026-06-15	7.8500	7.8500	7.6500	7.7500	-25.481%	126	1,907	-70.065%
2026-06-12	10.5000	10.5000	10.4000	10.4000	-11.111%	11	1,907	-77.692%
2026-06-10	11.3200	11.7000	11.3200	11.7000	-1.515%	6	1,907	-80.171%
2026-06-09	11.8800	11.8800	11.8800	11.8800	+13.793%	8	1,906	-80.471%
2026-06-08	10.4400	10.4400	10.4400	10.4400	-9.454%	5	1,914	-77.778%
2026-06-05	11.4900	11.5300	11.4800	11.5300	+16.700%	7	1,909	-79.879%
2026-06-04	9.5500	9.8800	9.5500	9.8800	-5.725%	86	1,902	-76.518%
2026-06-03	10.2400	10.5100	10.2400	10.4800	+31.000%	152	1,848	-77.863%
2026-06-02	8.0000	8.1000	8.0000	8.0000	+17.994%	58	1,818	-71.000%
2026-06-01	6.7800	6.7800	6.7800	6.7800	-7.755%	1	1,784	-65.782%
2026-05-29	7.2000	7.4500	7.2000	7.3500	-12.915%	20	1,785	-68.435%
2026-05-28	9.0000	9.0000	8.4400	8.4400	-12.539%	8	1,777	-72.512%
2026-05-27	9.6500	9.6500	9.6500	9.6500	-11.711%	2	1,769	-75.959%
2026-05-26	10.9300	10.9300	10.9300	10.9300	-4.123%	1	1,767	-78.774%
2026-05-22	11.2900	11.4000	11.2900	11.4000	+2.795%	5	1,766	-79.649%
2026-05-21	10.9500	11.0900	10.9000	11.0900	+13.744%	7	1,762	-79.080%
2026-05-20	10.2100	10.2100	9.7500	9.7500	-9.302%	6	1,762	-76.205%
2026-05-19	10.5000	10.7900	10.5000	10.7500	+6.965%	18	1,749	-78.419%
2026-05-18	10.5500	10.5500	9.6000	10.0500	-0.985%	62	1,749	-76.915%
2026-05-15	10.1500	10.1500	10.1500	10.1500	-1.932%	6	1,749	-77.143%
2026-05-14	10.3500	10.3500	10.3500	10.3500	+0.485%	1	1,720	-77.585%
2026-05-13	10.0000	10.4000	10.0000	10.3000	+8.879%	28	1,720	-77.476%
2026-05-12	9.6500	9.6500	9.4000	9.4600	+3.956%	33	1,720	-75.476%
2026-05-11	8.3600	9.1000	8.3600	9.1000	+11.383%	39	1,720	-74.505%
2026-05-08	9.0000	9.0000	8.0000	8.1700	-26.463%	36	1,714	-71.603%
2026-05-07	10.8000	11.1100	10.8000	11.1100	+1.000%	1,490	1,702	-79.118%
2026-05-06	10.9500	11.0000	10.8500	11.0000	+3.774%	17	373	-78.909%
2026-05-05	10.9000	10.9000	10.4500	10.6000	-0.469%	10	360	-78.113%
2026-05-04	9.8500	10.7000	9.8500	10.6500	+0.948%	36	359	-78.216%
2026-05-01	10.6000	10.6000	10.5500	10.5500	-8.658%	5	356	-78.009%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-2.941%	1	356	-79.913%
2026-04-28	11.9000	11.9000	11.9000	11.9000	+3.930%	1	355	-80.504%
2026-04-27	11.5500	11.5500	11.4500	11.4500	-2.553%	5	355	-79.738%
2026-04-23	11.7500	11.7500	11.7500	11.7500	+10.122%	1	353	-80.255%
2026-04-22	10.5500	10.6700	10.5500	10.6700	+5.123%	3	353	-78.257%
2026-04-21	10.1500	10.1500	10.1500	10.1500	-27.758%	1	351	-77.143%
2026-04-14	14.3000	14.3000	14.0500	14.0500	-11.244%	24	351	-83.488%
2026-04-13	15.8100	15.8300	15.8100	15.8300	-9.646%	130	344	-85.344%
2026-04-06	17.5200	17.5200	17.5200	17.5200	-12.966%	3	344	-86.758%
2026-03-19	20.1300	20.1300	20.1300	20.1300	+4.953%	3	341	-88.475%
2026-03-18	19.0900	19.1900	18.9400	19.1800	+31.370%	59	339	-87.904%
2026-03-10	14.5500	14.7000	14.4000	14.6000	-7.302%	33	340	-84.110%
2026-03-09	15.7500	15.7500	15.7500	15.7500	-37.500%	2	336	-85.270%
2026-02-23	25.2000	25.2000	25.2000	25.2000	-2.665%	15	336	-90.794%
2026-02-17	25.8900	25.8900	25.8900	25.8900	+20.756%	4	321	-91.039%
2026-02-09	21.4400	21.4400	21.4400	21.4400	+14.469%	20	317	-89.179%
2026-02-02	18.7300	18.7300	18.7300	18.7300	+11.821%	2	337	-87.613%
2026-01-29	16.7500	16.7500	16.7500	16.7500	+15.120%	10	338	-86.149%
2026-01-23	14.5500	14.5500	14.5500	14.5500	-6.008%	1	337	-84.055%
2026-01-22	15.4800	15.4800	15.4800	15.4800	-7.857%	2	338	-85.013%
2026-01-21	16.8000	16.8000	16.8000	16.8000	0.000%	3	338	-86.190%
2026-01-20	16.8000	16.8000	16.8000	16.8000	+10.891%	10	341	-86.190%
2026-01-16	15.1500	15.1500	15.1500	15.1500	-3.009%	1	330	-84.686%
2026-01-15	15.6200	15.6200	15.6200	15.6200	+1.892%	1	330	-85.147%
2026-01-14	15.3300	15.3300	15.3300	15.3300	+13.137%	10	329	-84.866%
2026-01-12	13.5500	13.5500	13.5500	13.5500	-13.419%	8	339	-82.878%
2025-12-30	15.6500	15.6500	15.6500	15.6500	+3.918%	3	331	-85.176%
2025-12-26	15.0600	15.0600	15.0600	15.0600	-4.864%	3	334	-84.595%
2025-12-19	15.8300	15.8300	15.8300	15.8300	-4.177%	3	334	-85.344%
2025-12-16	16.5200	16.5200	16.5200	16.5200	-3.109%	1	334	-85.956%
2025-12-11	17.0500	17.0500	17.0500	17.0500	-7.588%	2	333	-86.393%
2025-12-04	18.2000	18.4500	18.2000	18.4500	-6.818%	11	333	-87.425%
2025-11-19	21.0000	21.0000	19.8000	19.8000	+3.665%	2	333	-88.283%
2025-11-14	19.1000	19.1000	19.1000	19.1000	+17.538%	5	333	-87.853%
2025-11-11	16.2000	16.2500	16.2000	16.2500	-5.742%	132	336	-85.723%
2025-11-07	17.6000	17.9000	17.2400	17.2400	+20.559%	169	204	-86.543%
2025-11-06	14.2500	14.5000	14.2500	14.3000	+7.357%	48	278	-83.776%
2025-11-05	13.5000	13.5000	13.3200	13.3200	-3.827%	20	261	-82.583%
2025-11-04	13.8500	13.8500	13.8500	13.8500	+29.925%	2	256	-83.249%
2025-10-28	10.6600	10.6600	10.6600	10.6600	-4.566%	1	255	-78.236%
2025-10-24	11.1700	11.1700	11.1700	11.1700	-8.742%	10	254	-79.230%
2025-10-21	12.2400	12.2400	12.2400	12.2400	-5.263%	1	257	-81.046%
2025-10-13	12.9800	12.9800	12.9200	12.9200	+1.095%	11	257	-82.043%
2025-10-10	12.7800	12.7800	12.7800	12.7800	+17.355%	1	255	-81.847%
2025-10-09	10.7200	10.8900	10.7200	10.8900	+0.927%	2	255	-78.696%
2025-10-08	10.6600	10.7900	10.6600	10.7900	-3.747%	2	255	-78.499%
2025-10-07	11.3200	11.4800	11.1100	11.2100	-1.146%	4	256	-79.304%
2025-10-06	11.4000	11.4500	11.2100	11.3400	-8.548%	14	256	-79.541%
2025-10-02	12.4000	12.4000	12.4000	12.4000	-2.745%	1	256	-81.290%
2025-09-30	12.7500	12.7500	12.7500	12.7500	+2.163%	4	257	-81.804%
2025-09-29	12.4800	12.4800	12.4800	12.4800	-1.732%	1	257	-81.410%
2025-09-25	12.7000	12.7000	12.7000	12.7000	+9.577%	10	256	-81.732%
2025-09-19	11.5900	11.5900	11.5900	11.5900	-2.687%	10	256	-79.983%
2025-09-17	11.9100	11.9100	11.9100	11.9100	-4.872%	1	256	-80.521%
2025-09-15	12.5200	12.5200	12.5200	12.5200	+1.049%	1	256	-81.470%
2025-09-11	12.3400	12.3900	12.3300	12.3900	-0.161%	71	256	-81.275%
2025-09-10	12.4500	12.4500	12.4100	12.4100	+3.331%	177	194	-81.305%
2025-09-09	12.0100	12.0100	12.0100	12.0100	+0.924%	1	105	-80.683%
2025-09-03	11.9000	11.9000	11.9000	11.9000	-0.833%	7	104	-80.504%
2025-09-02	11.5700	12.0000	11.5700	12.0000	+12.676%	31	105	-80.667%
2025-08-27	10.6500	10.6500	10.6500	10.6500	-3.182%	5	102	-78.216%
2025-08-26	11.0000	11.0000	11.0000	11.0000	+3.774%	1	107	-78.909%
2025-08-25	10.6000	10.6000	10.6000	10.6000	-14.516%	15	107	-78.113%
2025-08-20	12.7400	12.7400	12.4000	12.4000	+1.224%	71	107	-81.290%
2025-08-19	12.1400	12.2500	12.1400	12.2500	-3.543%	11	65	-81.061%
2025-08-11	12.9200	13.0500	12.7000	12.7000	+2.419%	35	73	-81.732%
2025-08-06	12.5500	12.5500	12.4000	12.4000	-1.195%	3	48	-81.290%
2025-08-04	12.9000	12.9000	12.3000	12.5500	+5.907%	15	53	-81.514%
2025-07-29	11.9000	11.9000	11.8500	11.8500	+8.219%	10	49	-80.422%
2025-07-25	11.0000	11.0000	10.9500	10.9500	-8.368%	3	48	-78.813%
2025-07-22	11.9400	11.9500	11.9400	11.9500	-1.158%	2	47	-80.586%
2025-07-21	12.0000	12.0900	11.8700	12.0900	-24.907%	12	46	-80.811%
2025-07-11	16.1000	16.1000	16.1000	16.1000	-0.617%	1	36	-85.590%
2025-07-09	16.2000	16.2000	16.2000	16.2000	+0.310%	15	35	-85.679%
2025-07-08	16.1500	16.1500	16.1500	16.1500	-19.931%	1	20	-85.635%
2025-05-29	20.1700	20.1700	20.1700	20.1700	-10.871%	2	20	-88.498%
2025-05-13	22.6300	22.6300	22.6300	22.6300	-26.022%	2	22	-89.748%
2025-05-05	30.5900	30.5900	30.5900	30.5900	+1.459%	2	23	-92.416%
2025-05-02	30.2500	30.2500	30.1500	30.1500	+17.773%	6	21	-92.305%
2025-04-22	25.6600	25.6600	25.6000	25.6000	+1.106%	9	18	-90.938%
2025-04-14	25.3200	25.3200	25.3200	25.3200	-11.715%	2	16	-90.837%
2025-04-04	28.6800	28.6800	28.6800	28.6800	+33.086%	2	14	-91.911%
2025-03-26	21.5500	21.5500	21.5500	21.5500	+8.020%	1	14	-89.234%
2025-03-25	19.9500	19.9500	19.9500	19.9500	-13.072%	1	15	-88.371%
2025-03-17	22.9500	22.9500	22.9500	22.9500	-3.124%	8	14	-89.891%
2025-03-14	23.7000	23.7000	23.6900	23.6900	+6.472%	4	14	-90.207%
2025-03-07	22.2500	22.2500	22.2500	22.2500	+37.686%	4	12	-89.573%
2025-02-21	16.2000	16.2000	16.1600	16.1600	+24.308%	16	10	-85.644%
2025-02-12	13.0000	13.0000	12.9900	13.0000	+10.169%	7	8	-82.154%
2025-02-05	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-80.339%

.dark-mode .lNhyyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNhyyz{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P75XYZ Sep 18 2026 75.00 Put (XYZ260918P00075000)option OPRA

XYZ20260918P75
XYZ Sep 18 2026 75.00 Put (XYZ260918P00075000)
option OPRA