Dark

XYZ20261218P40
XYZ Dec 18 2026 40.00 Put (XYZ261218P00040000)
option OPRA

EOD

Oct 1, 2026

0.0700-22.222%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.0700	0.0700	-22.222%	2	384	0.000%
2026-09-30	0.0900	0.0900	0.0900	0.0900	-30.769%	1	385	-22.222%
2026-09-29	0.1400	0.2900	0.1300	0.1300	+30.000%	6	386	-46.154%
2026-09-28	0.3800	0.3800	0.1000	0.1000	+100.000%	9	391	-30.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-72.222%	1	396	+40.000%
2026-08-31	0.8200	0.8200	0.1600	0.1800	+50.000%	6	397	-61.111%
2026-08-19	0.1200	0.1200	0.1200	0.1200	-29.412%	11	393	-41.667%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-51.429%	10	393	-58.824%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	393	-80.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-9.091%	1	393	-76.667%
2026-07-17	0.3400	0.3400	0.3300	0.3300	-19.512%	2	392	-78.788%
2026-07-06	0.4100	0.4200	0.4100	0.4100	-21.154%	6	393	-82.927%
2026-06-29	0.5300	0.5300	0.5200	0.5200	-21.212%	6	395	-86.538%
2026-06-26	0.6600	0.6600	0.6600	0.6600	+8.197%	1	394	-89.394%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-4.688%	2	393	-88.525%
2026-06-18	0.6700	0.6700	0.6400	0.6400	-8.571%	2	386	-89.063%
2026-06-17	0.6600	0.7300	0.6500	0.7000	-30.000%	11	386	-90.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-4.762%	1	386	-93.000%
2026-06-11	1.0700	1.0700	1.0500	1.0500	+50.000%	3	386	-93.333%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-24.731%	1	387	-90.000%
2026-05-18	0.9100	0.9300	0.9100	0.9300	-25.600%	5	388	-92.473%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-6.716%	32	384	-94.400%
2026-04-21	1.3500	1.3500	1.3300	1.3400	-51.095%	3	382	-94.776%
2026-04-01	2.7700	2.7900	2.7400	2.7400	-7.119%	12	382	-97.445%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-13.490%	2	388	-97.627%
2026-03-27	3.2000	3.4500	3.2000	3.4100	+9.646%	18	390	-97.947%
2026-03-20	3.1100	3.1100	3.1100	3.1100	+32.906%	1	386	-97.749%
2026-03-09	2.3400	2.3400	2.3400	2.3400	+15.842%	3	385	-97.009%
2026-03-05	2.0200	2.0200	2.0200	2.0200	-10.222%	2	382	-96.535%
2026-03-03	2.3500	2.3500	2.2500	2.2500	0.000%	3	381	-96.889%
2026-02-27	2.2400	2.2500	2.2400	2.2500	-47.307%	2	380	-96.889%
2026-02-23	4.2700	4.2700	4.2700	4.2700	-9.149%	1	381	-98.361%
2026-02-17	4.7000	4.7000	4.7000	4.7000	+16.915%	1	382	-98.511%
2026-02-12	4.0200	4.0200	4.0200	4.0200	+9.836%	2	381	-98.259%
2026-02-11	3.6600	3.6600	3.6600	3.6600	+9.254%	1	380	-98.087%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+55.814%	10	379	-97.910%
2026-01-16	2.1500	2.1500	2.1500	2.1500	+11.399%	10	359	-96.744%
2026-01-05	1.9300	1.9300	1.9300	1.9300	-11.468%	1	358	-96.373%
2026-01-02	2.1800	2.1800	2.1800	2.1800	-5.217%	150	358	-96.789%
2025-12-22	2.2200	2.3000	2.2200	2.3000	-9.804%	3	508	-96.957%
2025-12-17	2.5500	2.5500	2.5500	2.5500	-6.934%	1	505	-97.255%
2025-12-11	2.7400	2.7400	2.7400	2.7400	-9.868%	5	506	-97.445%
2025-12-10	3.0500	3.0500	2.9200	3.0400	+4.467%	207	506	-97.697%
2025-12-09	3.0500	3.0500	2.9000	2.9100	-16.857%	130	713	-97.595%
2025-12-02	3.2500	3.6500	2.8300	3.5000	+30.112%	530	843	-98.000%
2025-11-13	2.6900	2.6900	2.6900	2.6900	-8.814%	1	600	-97.398%
2025-11-07	3.6600	3.6600	2.9500	2.9500	+21.399%	13	599	-97.627%
2025-11-06	2.4300	2.4300	2.4300	2.4300	+29.947%	15	604	-97.119%
2025-10-08	1.8000	1.8700	1.8000	1.8700	-6.030%	2	589	-96.257%
2025-10-03	1.9200	1.9900	1.9200	1.9900	-3.398%	2	590	-96.482%
2025-10-02	2.0000	2.0600	2.0000	2.0600	-5.936%	10	590	-96.602%
2025-09-25	2.1800	2.1900	2.1800	2.1900	+12.308%	4	598	-96.804%
2025-09-24	1.9200	1.9500	1.9200	1.9500	+0.515%	2	598	-96.410%
2025-09-19	1.8900	1.9400	1.8900	1.9400	0.000%	2	598	-96.392%
2025-09-08	1.8900	1.9400	1.8900	1.9400	-6.731%	2	598	-96.392%
2025-08-21	2.0300	2.0800	2.0300	2.0800	+5.051%	2	598	-96.635%
2025-08-19	1.9400	1.9800	1.9400	1.9800	+5.319%	2	599	-96.465%
2025-08-15	1.8700	1.9100	1.8700	1.8800	+2.732%	4	599	-96.277%
2025-08-14	1.8300	1.8300	1.8300	1.8300	+1.667%	1	598	-96.175%
2025-08-13	1.8000	1.8000	1.8000	1.8000	-9.091%	1	599	-96.111%
2025-08-08	1.9800	1.9800	1.9800	1.9800	-15.021%	5	600	-96.465%
2025-08-05	2.2800	2.3300	2.2800	2.3300	-6.800%	2	600	-96.996%
2025-08-01	2.4300	2.5000	2.4300	2.5000	+21.359%	2	600	-97.200%
2025-07-29	2.0600	2.0600	2.0600	2.0600	+3.000%	2	600	-96.602%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-6.542%	1	602	-96.500%
2025-07-22	2.1600	2.1600	2.1400	2.1400	0.000%	2	602	-96.729%
2025-07-21	2.0700	2.1400	2.0700	2.1400	-14.400%	2	602	-96.729%
2025-07-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	602	-97.200%
2025-07-01	3.0000	3.0000	3.0000	3.0000	-11.765%	1	607	-97.667%
2025-06-24	3.5500	3.5500	3.4000	3.4000	-5.556%	3	607	-97.941%
2025-06-16	3.6000	3.6000	3.6000	3.6000	-8.861%	1	607	-98.056%
2025-06-09	3.9500	3.9500	3.9500	3.9500	-5.952%	2	607	-98.228%
2025-06-05	4.1000	4.2000	4.1000	4.2000	-4.545%	2	609	-98.333%
2025-06-03	4.4000	4.4000	4.4000	4.4000	-15.385%	1	609	-98.409%
2025-05-23	5.5000	5.5000	5.2000	5.2000	+0.386%	178	619	-98.654%
2025-05-20	5.0500	5.1800	5.0500	5.1800	-27.755%	2	619	-98.649%
2025-05-07	7.5000	7.5000	5.0700	7.1700	-5.906%	175	619	-99.024%
2025-05-05	7.7700	7.8500	7.6200	7.6200	-1.039%	16	647	-99.081%
2025-05-02	7.7400	7.8800	7.6500	7.7000	+10.000%	642	634	-99.091%
2025-04-10	7.0000	7.0000	7.0000	7.0000	-16.168%	8	319	-99.000%
2025-04-09	8.3500	8.3500	8.3500	8.3500	+11.185%	8	319	-99.162%
2025-04-04	7.4900	8.4100	7.4800	7.5100	+21.129%	8	327	-99.068%
2025-04-03	6.2000	6.2000	6.2000	6.2000	+2.479%	1	331	-98.871%
2025-04-01	6.0500	6.0500	6.0500	6.0500	+39.401%	1	332	-98.843%
2025-03-24	4.3400	4.3400	4.3400	4.3400	-13.546%	1	333	-98.387%
2025-03-04	5.0200	5.0200	5.0200	5.0200	+33.867%	1	334	-98.606%
2025-03-03	3.7500	3.8600	3.7500	3.7500	-1.575%	4	333	-98.133%
2025-02-28	3.8100	3.8600	3.7000	3.8100	+1.330%	160	334	-98.163%
2025-02-27	3.0300	3.7600	3.0300	3.7600	-7.160%	45	334	-98.138%
2025-02-25	3.7900	4.0500	3.6500	4.0500	+45.161%	47	334	-98.272%
2025-02-24	2.5100	3.1400	2.4900	2.7900	-16.216%	32	381	-97.491%
2025-02-21	3.0700	3.3300	2.3300	3.3300	+51.364%	206	386	-97.898%
2025-02-20	2.2400	2.2400	2.2000	2.2000	+15.183%	240	386	-96.818%
2025-01-30	1.9100	1.9100	1.9100	1.9100	0.000%	5	377	-96.335%

.dark-mode .Lk3ft0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lk3ft0{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P40XYZ Dec 18 2026 40.00 Put (XYZ261218P00040000)option OPRA

XYZ20261218P40
XYZ Dec 18 2026 40.00 Put (XYZ261218P00040000)
option OPRA