Dark

XYZ20261120P70
XYZ Nov 20 2026 70.00 Put (XYZ261120P00070000)
option OPRA

EOD

Oct 1, 2026

3.68+0.822%(+0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	4.1000	3.6800	3.6800	+0.822%	11	3,006	0.000%
2026-09-30	3.4600	3.6500	3.2700	3.6500	0.000%	18	3,004	+0.822%
2026-09-29	3.5600	3.6800	3.5600	3.6500	-1.351%	37	2,992	+0.822%
2026-09-28	3.5000	3.7000	3.3000	3.7000	+40.684%	157	2,960	-0.541%
2026-09-25	2.8800	2.8800	2.6100	2.6300	-4.364%	6	2,851	+39.924%
2026-09-24	3.3800	3.3800	2.7500	2.7500	-16.667%	95	2,849	+33.818%
2026-09-23	3.0000	3.4000	3.0000	3.3000	+24.528%	42	2,809	+11.515%
2026-09-22	1.7700	2.6500	1.5000	2.6500	+8.607%	24	2,786	+38.868%
2026-09-21	2.5300	2.5400	2.4400	2.4400	-16.151%	27	2,774	+50.820%
2026-09-18	2.9100	2.9100	2.9100	2.9100	+3.191%	3	2,773	+26.460%
2026-09-17	2.8200	2.8200	2.8200	2.8200	-12.150%	1	2,770	+30.496%
2026-09-16	2.9000	3.2200	2.8200	3.2100	+26.378%	63	2,771	+14.642%
2026-09-15	2.4500	2.7200	2.4500	2.5400	+1.600%	9	2,734	+44.882%
2026-09-14	2.4900	2.5600	2.4900	2.5000	-3.475%	9	2,728	+47.200%
2026-09-11	2.5000	2.6200	2.5000	2.5900	-7.168%	15	2,722	+42.085%
2026-09-10	2.6400	2.7900	2.6400	2.7900	+7.308%	9	2,712	+31.900%
2026-09-09	2.9000	2.9000	2.6000	2.6000	+6.557%	16	2,707	+41.538%
2026-09-08	2.4400	2.4400	2.4400	2.4400	+20.792%	2	2,704	+50.820%
2026-09-04	2.0100	2.0200	2.0100	2.0200	-16.529%	50	2,753	+82.178%
2026-09-02	3.2000	3.2000	2.3500	2.4200	-18.243%	5	2,753	+52.066%
2026-09-01	2.4900	2.9600	2.4900	2.9600	+32.735%	144	2,749	+24.324%
2026-08-31	1.9000	2.2900	1.9000	2.2300	+9.314%	8	2,608	+65.022%
2026-08-28	1.7600	2.0500	1.7600	2.0400	-7.273%	5	2,606	+80.392%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-7.173%	1	2,605	+67.273%
2026-08-24	2.3700	2.3700	2.3700	2.3700	-2.469%	2	2,605	+55.274%
2026-08-21	2.4500	2.4500	2.4200	2.4300	-7.605%	5	2,607	+51.440%
2026-08-20	2.7000	2.7000	2.5800	2.6300	+10.042%	15	2,604	+39.924%
2026-08-19	2.2500	2.3900	2.2500	2.3900	+3.913%	79	2,602	+53.975%
2026-08-18	2.7400	2.7400	2.3000	2.3000	-9.804%	3	2,536	+60.000%
2026-08-17	2.4600	2.6200	2.4600	2.5500	+24.390%	8	2,535	+44.314%
2026-08-14	2.1400	2.1400	2.0500	2.0500	-5.530%	2	2,534	+79.512%
2026-08-13	2.9300	2.9300	2.1700	2.1700	-34.242%	12	2,535	+69.585%
2026-08-12	3.4500	3.4500	3.3000	3.3000	0.000%	39	2,536	+11.515%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-5.983%	2	2,502	+11.515%
2026-08-07	3.3500	3.5100	3.3500	3.5100	-1.127%	3	2,503	+4.843%
2026-08-06	3.3500	3.6600	3.3500	3.5500	+8.563%	74	2,500	+3.662%
2026-08-05	3.1500	3.3200	3.0200	3.2700	-0.909%	286	2,496	+12.538%
2026-08-04	3.5000	3.5000	3.2500	3.3000	-16.456%	321	2,475	+11.515%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-2.228%	4	2,478	-6.835%
2026-07-31	3.9000	4.2500	3.9000	4.0400	+2.278%	8	2,481	-8.911%
2026-07-30	4.0000	4.0500	3.9500	3.9500	-3.659%	44	2,479	-6.835%
2026-07-29	4.0100	4.1000	4.0100	4.1000	+2.500%	2	2,440	-10.244%
2026-07-28	3.9200	4.0000	3.9200	4.0000	-13.420%	2	2,440	-8.000%
2026-07-27	4.7500	4.7500	4.6200	4.6200	-19.792%	9	2,441	-20.346%
2026-07-24	5.7600	5.7600	5.7600	5.7600	-0.690%	1	2,440	-36.111%
2026-07-23	5.8000	5.8000	5.8000	5.8000	+8.007%	1	2,441	-36.552%
2026-07-22	5.3700	5.3700	5.3700	5.3700	+10.722%	1	2,441	-31.471%
2026-07-21	4.8000	4.8500	4.8000	4.8500	-6.731%	4	2,441	-24.124%
2026-07-20	5.1000	5.2000	5.0500	5.2000	+8.333%	15	2,441	-29.231%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+10.345%	2	2,435	-23.333%
2026-07-16	4.3500	4.3500	4.3500	4.3500	+4.819%	12	2,435	-15.402%
2026-07-15	5.6000	5.6000	4.1500	4.1500	-12.076%	19	2,436	-11.325%
2026-07-14	4.7200	4.7200	4.7200	4.7200	-16.460%	3	2,436	-22.034%
2026-07-13	5.5500	5.6500	5.5500	5.6500	-0.877%	11	2,436	-34.867%
2026-07-10	5.3000	5.8400	5.2500	5.7000	+10.680%	50	2,430	-35.439%
2026-07-02	5.1500	5.1500	5.1500	5.1500	-14.876%	1	2,411	-28.544%
2026-07-01	6.1500	6.1500	6.0500	6.0500	-8.610%	39	2,411	-39.174%
2026-06-30	6.3000	6.6200	6.3000	6.6200	+9.421%	7	2,426	-44.411%
2026-06-29	6.0500	6.0500	6.0500	6.0500	-11.029%	4	2,425	-39.174%
2026-06-26	6.7500	6.8000	6.7500	6.8000	-1.449%	8	2,423	-45.882%
2026-06-25	7.0500	7.0500	6.9000	6.9000	-0.719%	17	2,423	-46.667%
2026-06-24	7.0500	7.0500	6.9500	6.9500	-6.081%	6	2,407	-47.050%
2026-06-22	7.1500	7.4000	7.1500	7.4000	+2.069%	13	2,413	-50.270%
2026-06-18	7.2000	7.2500	7.1500	7.2500	-2.685%	8	2,410	-49.241%
2026-06-17	7.0500	7.4500	7.0500	7.4500	+2.055%	6	2,410	-50.604%
2026-06-16	7.1000	7.3000	7.1000	7.3000	-2.276%	14	2,410	-49.589%
2026-06-15	7.4700	7.4700	7.4700	7.4700	-30.382%	8	2,404	-50.736%
2026-06-09	10.7300	10.7300	10.7300	10.7300	+19.888%	8	2,404	-65.704%
2026-06-04	8.9500	8.9500	8.9500	8.9500	-6.283%	1	2,396	-58.883%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+36.624%	1	2,396	-61.466%
2026-06-01	7.0000	7.0000	6.9900	6.9900	-0.851%	2	2,396	-47.353%
2026-05-29	7.3000	7.4500	7.0100	7.0500	-10.759%	44	2,395	-47.801%
2026-05-28	7.9000	7.9000	7.9000	7.9000	-10.734%	1	2,399	-53.418%
2026-05-27	8.7500	8.8500	8.7500	8.8500	-8.290%	31	2,398	-58.418%
2026-05-26	9.6700	9.6700	9.6500	9.6500	-6.492%	11	2,367	-61.865%
2026-05-22	10.3000	10.3500	10.3000	10.3200	+3.200%	23	2,366	-64.341%
2026-05-21	9.8000	10.1500	9.8000	10.0000	+10.375%	19	2,384	-63.200%
2026-05-20	9.4500	9.4500	9.0000	9.0600	-3.102%	20	2,384	-59.382%
2026-05-19	9.2000	9.3500	9.2000	9.3500	+2.186%	6	2,335	-60.642%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+1.105%	10	2,335	-59.781%
2026-05-14	9.3500	9.3500	9.0000	9.0500	-1.630%	99	2,335	-59.337%
2026-05-13	9.2000	9.2000	9.0500	9.2000	+5.747%	66	2,172	-60.000%
2026-05-12	8.6500	8.7500	8.6500	8.7000	+7.143%	73	2,172	-57.701%
2026-05-08	7.7600	8.8500	7.7600	8.1200	-17.563%	13	2,172	-54.680%
2026-05-01	9.8100	9.8500	9.6500	9.8500	-9.467%	2,243	135	-62.640%
2026-04-29	11.0000	11.0000	10.8800	10.8800	+1.398%	9	135	-66.176%
2026-04-28	10.7000	10.7600	10.7000	10.7300	+6.133%	100	127	-65.704%
2026-04-27	10.1100	10.1100	10.1100	10.1100	+2.121%	10	27	-63.600%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+7.027%	1	17	-62.828%
2026-04-20	9.2500	9.2500	9.2500	9.2500	-42.043%	2	17	-60.216%
2026-03-13	15.9600	15.9600	15.9600	15.9600	+27.680%	3	16	-76.942%
2026-03-06	12.5000	12.5000	12.5000	12.5000	-14.966%	1	14	-70.560%
2026-02-27	14.6900	14.7000	14.6900	14.7000	-36.087%	11	14	-74.966%
2026-02-13	23.0000	23.0000	23.0000	23.0000	+29.944%	2	16	-84.000%
2026-02-09	17.7000	17.7000	17.7000	17.7000	-7.475%	1	16	-79.209%
2026-02-06	19.1300	19.1300	19.1300	19.1300	-4.826%	1	15	-80.763%
2026-02-05	20.1000	20.1000	20.1000	20.1000	+52.852%	1	14	-81.692%
2026-01-16	13.1500	13.1500	13.1500	13.1500	-1.866%	1	12	-72.015%
2026-01-15	13.4000	13.4000	13.4000	13.4000	+2.290%	2	12	-72.537%
2026-01-14	13.1100	13.1100	13.1000	13.1000	0.000%	10	10	-71.908%

.dark-mode .LZb6tv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZb6tv{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261120P70XYZ Nov 20 2026 70.00 Put (XYZ261120P00070000)option OPRA

XYZ20261120P70
XYZ Nov 20 2026 70.00 Put (XYZ261120P00070000)
option OPRA