Dark

XYZ20260918P80
XYZ Sep 18 2026 80.00 Put (XYZ260918P00080000)
option OPRA

EOD

Aug 5, 2026

4.00-2.439%(-0.10)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4700	4.0700	3.4700	4.0000	-2.439%	152	1,106	0.000%
2026-08-04	4.3000	4.3000	4.0400	4.1000	-16.667%	15	1,095	-2.439%
2026-08-03	5.1000	5.2000	4.9200	4.9200	-11.351%	145	1,104	-18.699%
2026-07-31	5.4700	5.5500	5.4700	5.5500	+9.901%	7	983	-27.928%
2026-07-30	5.2200	5.3500	5.0500	5.0500	-1.559%	64	983	-20.792%
2026-07-29	5.3000	5.3000	4.9500	5.1300	-0.388%	23	932	-22.027%
2026-07-28	5.7000	5.7000	4.9000	5.1500	-16.260%	59	917	-22.330%
2026-07-27	6.4500	6.4500	6.1500	6.1500	-19.608%	25	944	-34.959%
2026-07-24	8.0000	8.0000	7.6500	7.6500	+4.082%	29	942	-47.712%
2026-07-22	7.3500	7.3500	7.3500	7.3500	+15.748%	7	913	-45.578%
2026-07-21	6.3000	6.3500	6.3000	6.3500	-3.495%	10	906	-37.008%
2026-07-20	7.0000	7.0000	6.5000	6.5800	+1.387%	7	896	-39.210%
2026-07-17	6.8000	6.8000	6.4500	6.4900	+7.629%	34	889	-38.367%
2026-07-16	5.6500	6.0300	5.6500	6.0300	+3.966%	12	857	-33.665%
2026-07-15	7.2800	7.6000	5.2200	5.8000	-12.254%	80	845	-31.034%
2026-07-14	6.5600	6.9000	6.2000	6.6100	-11.275%	25	822	-39.486%
2026-07-13	7.5500	7.5500	7.4500	7.4500	-8.025%	6	824	-46.309%
2026-07-09	8.3000	8.3000	8.0500	8.1000	-12.903%	53	821	-50.617%
2026-07-08	8.5000	9.3000	8.5000	9.3000	+20.000%	7	812	-56.989%
2026-07-07	8.0500	8.0500	7.7500	7.7500	+3.333%	8	807	-48.387%
2026-07-06	8.0500	8.1000	7.4100	7.5000	-4.459%	83	803	-46.667%
2026-07-02	7.5000	7.8500	7.4500	7.8500	-5.422%	38	773	-49.045%
2026-07-01	8.4500	8.4500	8.3000	8.3000	-6.215%	10	773	-51.807%
2026-06-30	9.3500	9.3500	8.8500	8.8500	+9.259%	23	768	-54.802%
2026-06-29	8.4300	8.4300	8.1000	8.1000	-7.640%	52	748	-50.617%
2026-06-26	9.6500	9.6500	8.7500	8.7700	-8.646%	32	715	-54.390%
2026-06-25	9.8500	9.8500	9.5500	9.6000	+1.053%	441	709	-58.333%
2026-06-24	9.7000	9.7000	9.5000	9.5000	-7.317%	10	286	-57.895%
2026-06-18	10.1900	10.2500	10.1300	10.2500	+7.330%	5	277	-60.976%
2026-06-17	9.5500	9.5500	9.5500	9.5500	-9.048%	1	277	-58.115%
2026-06-15	10.9000	10.9000	10.5000	10.5000	-23.913%	14	277	-61.905%
2026-06-12	13.8000	13.8000	13.8000	13.8000	-4.167%	2	277	-71.014%
2026-06-11	14.4000	14.4000	14.4000	14.4000	-7.987%	2	277	-72.222%
2026-06-10	15.6500	15.6500	15.6500	15.6500	+11.309%	8	279	-74.441%
2026-06-08	14.0600	14.0600	14.0600	14.0600	+1.884%	2	286	-71.550%
2026-06-03	13.8000	13.8000	13.8000	13.8000	+26.955%	3	286	-71.014%
2026-06-02	10.8700	10.8700	10.8700	10.8700	+15.026%	1	283	-63.201%
2026-06-01	9.9300	9.9300	9.4000	9.4500	-10.000%	10	282	-57.672%
2026-05-29	10.4000	10.5000	10.4000	10.5000	-14.634%	9	284	-61.905%
2026-05-28	12.7000	12.7000	12.3000	12.3000	-13.074%	11	280	-67.480%
2026-05-26	14.1500	14.1500	14.1500	14.1500	-2.414%	10	270	-71.731%
2026-05-21	14.5000	14.5000	14.5000	14.5000	+11.969%	42	262	-72.414%
2026-05-20	12.9500	12.9500	12.9500	12.9500	-6.835%	5	262	-69.112%
2026-05-19	13.8000	13.9000	13.8000	13.9000	+9.795%	8	299	-71.223%
2026-05-12	12.6600	12.6600	12.6600	12.6600	+8.670%	3	299	-68.404%
2026-05-11	11.6700	11.7200	11.6500	11.6500	+6.881%	19	299	-65.665%
2026-05-08	10.7500	11.8800	10.7500	10.9000	-25.086%	9	316	-63.303%
2026-05-07	14.5500	14.5500	14.5500	14.5500	+1.394%	2	310	-72.509%
2026-05-06	14.0000	14.3500	14.0000	14.3500	+3.986%	3	308	-72.125%
2026-05-05	13.7000	13.8000	13.7000	13.8000	0.000%	19	306	-71.014%
2026-05-04	13.2600	13.8000	13.2600	13.8000	+2.222%	80	292	-71.014%
2026-05-01	13.5000	13.5000	13.5000	13.5000	-12.621%	2	272	-70.370%
2026-04-30	15.4500	15.4500	15.4500	15.4500	+24.597%	2	272	-74.110%
2026-04-21	12.4000	12.4000	12.4000	12.4000	-49.491%	1	270	-67.742%
2026-03-27	24.5500	24.5500	24.5500	24.5500	+21.175%	1	270	-83.707%
2026-02-27	19.4500	20.2600	19.3500	20.2600	-35.947%	6	270	-80.257%
2026-02-12	31.6300	31.6300	31.6300	31.6300	+16.501%	1	270	-87.354%
2026-02-05	26.5800	27.1500	26.5800	27.1500	+8.297%	14	269	-85.267%
2026-02-03	25.0700	25.0700	25.0700	25.0700	+24.788%	2	264	-84.045%
2026-01-21	20.0900	20.0900	20.0900	20.0900	+24.473%	5	264	-80.090%
2026-01-12	16.1400	16.1400	16.1400	16.1400	-15.053%	1	259	-75.217%
2025-12-22	19.0000	19.0000	19.0000	19.0000	-4.040%	1	259	-78.947%
2025-12-18	19.8000	19.8000	19.8000	19.8000	-0.202%	1	259	-79.798%
2025-12-12	19.9100	19.9100	19.8400	19.8400	-13.097%	2	258	-79.839%
2025-12-09	22.8300	22.8300	22.8300	22.8300	+2.607%	1	256	-82.479%
2025-12-08	22.2400	22.2500	22.2300	22.2500	-3.513%	23	256	-82.022%
2025-12-02	23.0600	23.0600	23.0600	23.0600	+18.135%	1	270	-82.654%
2025-11-10	19.5100	19.5200	19.5100	19.5200	-3.078%	8	270	-79.508%
2025-11-07	20.8500	20.8500	20.1400	20.1400	+16.416%	21	270	-80.139%
2025-11-06	17.3000	17.5000	17.3000	17.3000	+10.191%	17	274	-76.879%
2025-10-30	15.7000	15.7000	15.7000	15.7000	+9.028%	9	263	-74.522%
2025-10-29	14.3000	14.4000	14.3000	14.4000	+5.417%	51	270	-72.222%
2025-10-24	13.6600	13.6600	13.6600	13.6600	-2.429%	1	291	-70.717%
2025-10-23	14.3000	14.3000	14.0000	14.0000	+6.464%	51	292	-71.429%
2025-10-10	13.1500	13.1500	13.1500	13.1500	-1.276%	5	242	-69.582%
2025-10-09	12.7400	13.3200	12.7400	13.3200	+1.679%	35	242	-69.970%
2025-10-08	13.0600	13.2400	13.0600	13.1000	-4.935%	6	220	-69.466%
2025-10-07	13.8200	14.0400	13.6200	13.7800	-1.077%	4	220	-70.972%
2025-10-06	13.9100	14.0800	13.8400	13.9300	-5.878%	4	220	-71.285%
2025-10-02	14.8000	14.8000	14.8000	14.8000	+3.136%	10	220	-72.973%
2025-09-24	14.3500	14.3500	14.3500	14.3500	-8.248%	5	210	-72.125%
2025-09-12	15.6400	15.6400	15.6400	15.6400	+4.966%	23	207	-74.425%
2025-09-11	14.9000	14.9000	14.9000	14.9000	-1.325%	20	184	-73.154%
2025-09-10	15.1000	15.1000	15.1000	15.1000	-0.330%	2	194	-73.510%
2025-09-05	15.1500	15.1500	15.1500	15.1500	+4.124%	9	194	-73.597%
2025-09-03	14.5500	14.5500	14.5500	14.5500	+2.105%	6	192	-72.509%
2025-09-02	14.5000	14.9000	14.2500	14.2500	+11.328%	49	194	-71.930%
2025-08-29	12.8000	12.8000	12.8000	12.8000	-2.662%	36	202	-68.750%
2025-08-27	13.1500	13.1500	13.1500	13.1500	-2.952%	2	202	-69.582%
2025-08-26	13.5500	13.5500	13.5500	13.5500	+3.435%	8	200	-70.480%
2025-08-25	13.1000	13.1000	13.1000	13.1000	-0.380%	1	200	-69.466%
2025-08-22	13.9000	13.9000	13.1500	13.1500	-15.434%	3	200	-69.582%
2025-08-20	15.5500	15.5500	15.5500	15.5500	+7.241%	4	198	-74.277%
2025-08-15	14.5000	14.5000	14.5000	14.5000	-7.051%	5	202	-72.414%
2025-08-11	15.6000	15.6000	15.6000	15.6000	+4.000%	1	207	-74.359%
2025-08-07	14.8500	15.0000	14.8500	15.0000	-0.662%	21	206	-73.333%
2025-08-06	15.0500	15.1000	15.0500	15.1000	-3.514%	131	185	-73.510%
2025-08-05	15.6500	15.6500	15.6500	15.6500	+3.642%	10	68	-74.441%
2025-08-04	15.6000	15.6000	15.0500	15.1000	-6.269%	6	61	-73.510%
2025-08-01	16.1100	16.1100	16.1100	16.1100	+11.488%	6	56	-75.171%
2025-07-29	14.1000	14.4500	14.1000	14.4500	+7.037%	7	50	-72.318%
2025-07-25	13.5000	13.5000	13.5000	13.5000	-4.594%	2	44	-70.370%
2025-07-24	14.1500	14.1500	14.1500	14.1500	0.000%	15	46	-71.731%
2025-07-23	14.1500	14.1600	14.1500	14.1500	-2.008%	19	46	-71.731%
2025-07-22	14.2100	14.4400	14.2100	14.4400	-3.733%	6	27	-72.299%
2025-07-21	14.9000	15.0000	14.8000	15.0000	-20.635%	6	24	-73.333%
2025-07-16	18.9000	18.9000	18.9000	18.9000	-2.326%	1	22	-78.836%
2025-07-08	19.2500	19.3500	19.2500	19.3500	+4.708%	7	21	-79.328%
2025-07-07	18.4800	18.4800	18.4800	18.4800	-6.525%	1	15	-78.355%
2025-07-01	20.0000	20.0000	19.7700	19.7700	-9.103%	10	15	-79.767%
2025-06-10	21.7500	21.7500	21.7500	21.7500	-9.375%	1	10	-81.609%
2025-05-29	24.0000	24.0000	24.0000	24.0000	-17.526%	2	10	-83.333%
2025-04-22	29.1000	29.1000	29.1000	29.1000	-10.818%	1	8	-86.254%
2025-04-04	32.6300	32.6300	32.6300	32.6300	+25.163%	2	9	-87.741%
2025-03-17	26.0700	26.0700	26.0700	26.0700	+95.281%	5	8	-84.657%
2025-02-03	13.8500	13.8500	13.3500	13.3500	0.000%	3	3	-70.037%

.dark-mode .d8D8ZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8D8ZJ{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20260918P80XYZ Sep 18 2026 80.00 Put (XYZ260918P00080000)option OPRA

XYZ20260918P80
XYZ Sep 18 2026 80.00 Put (XYZ260918P00080000)
option OPRA