Dark

XYZ20261218P45
XYZ Dec 18 2026 45.00 Put (XYZ261218P00045000)
option OPRA

EOD

Aug 4, 2026

0.3100-58.667%(-0.4400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3600	0.3600	0.3000	0.3100	-58.667%	4	1,747	0.000%
2026-07-23	0.7300	0.7500	0.7300	0.7500	+25.000%	3	1,747	-58.667%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-6.250%	5	1,747	-48.333%
2026-07-14	0.6500	0.6800	0.6400	0.6400	-25.581%	5	1,745	-51.563%
2026-06-29	0.8600	0.8600	0.8600	0.8600	-14.000%	5	1,745	-63.953%
2026-06-26	0.9700	1.0000	0.9700	1.0000	+11.111%	12	1,750	-69.000%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-23.077%	6	1,748	-65.556%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-7.143%	1	1,742	-73.504%
2026-06-17	1.1000	1.2600	1.1000	1.2600	+2.439%	2	1,742	-75.397%
2026-06-16	1.2300	1.2300	1.2300	1.2300	-26.786%	1	1,742	-74.797%
2026-06-08	1.6800	1.6800	1.6800	1.6800	-6.145%	4	1,742	-81.548%
2026-06-05	1.7300	1.7900	1.7300	1.7900	+58.407%	4	1,746	-82.682%
2026-05-29	1.1300	1.1300	1.1300	1.1300	-23.649%	1	1,749	-72.566%
2026-05-27	1.4800	1.4800	1.4800	1.4800	-5.128%	1	1,749	-79.054%
2026-05-18	1.5100	1.5600	1.5100	1.5600	-10.857%	3	1,750	-80.128%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+8.696%	1	1,747	-82.286%
2026-05-11	1.5700	1.6100	1.5700	1.6100	-19.500%	6	1,747	-80.745%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+7.527%	15	1,745	-84.500%
2026-05-04	1.7700	1.8600	1.7700	1.8600	-9.709%	40	1,745	-83.333%
2026-05-01	2.0600	2.0600	2.0600	2.0600	-11.588%	1	1,737	-84.951%
2026-04-27	2.3300	2.3300	2.3300	2.3300	-7.540%	1	1,737	-86.695%
2026-04-23	2.2600	2.5200	2.2600	2.5200	-18.710%	3	1,738	-87.698%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-11.429%	13	1,739	-90.000%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-12.500%	23	1,740	-91.143%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,740	-92.250%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-3.571%	47	1,740	-92.346%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+1.449%	333	1,776	-92.619%
2026-04-01	4.0500	4.1400	4.0000	4.1400	-14.639%	186	1,776	-92.512%
2026-03-30	4.8500	4.8500	4.7000	4.8500	-4.339%	8	1,957	-93.608%
2026-03-27	5.0700	5.0700	5.0700	5.0700	+5.625%	1	1,959	-93.886%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+16.505%	3	1,959	-93.542%
2026-03-17	4.1200	4.1200	4.1200	4.1200	-3.059%	1	1,962	-92.476%
2026-03-13	4.2500	4.2500	4.2500	4.2500	+45.051%	3	1,963	-92.706%
2026-03-06	2.9300	2.9300	2.9300	2.9300	-9.846%	1	1,963	-89.420%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-5.797%	2	1,962	-90.462%
2026-03-03	3.5500	3.5500	3.4500	3.4500	-10.390%	3	1,962	-91.014%
2026-03-02	3.8500	3.8500	3.8500	3.8500	+8.451%	6	1,963	-91.948%
2026-02-27	3.3800	3.6600	3.3800	3.5500	-41.803%	22	1,963	-91.268%
2026-02-25	6.4800	6.4800	6.1000	6.1000	-10.294%	5	1,959	-94.918%
2026-02-13	6.8500	6.8500	6.8000	6.8000	-7.104%	3	1,959	-95.441%
2026-02-12	7.2500	7.3200	7.2500	7.3200	+49.388%	3	1,959	-95.765%
2026-02-09	4.9000	4.9000	4.9000	4.9000	-15.517%	550	1,959	-93.673%
2026-02-05	5.3500	5.8000	5.3500	5.8000	+19.588%	838	1,409	-94.655%
2026-02-03	4.6500	4.8500	4.6500	4.8500	+18.293%	4	692	-93.608%
2026-02-02	4.1000	4.1000	4.1000	4.1000	+28.125%	5	689	-92.439%
2026-01-16	3.2000	3.2000	3.2000	3.2000	+11.111%	6	689	-90.313%
2026-01-13	2.8500	2.8800	2.8500	2.8800	+6.667%	3	689	-89.236%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+0.746%	1	687	-88.519%
2026-01-07	2.6800	2.6800	2.6800	2.6800	-20.000%	1	687	-88.433%
2025-12-30	3.3500	3.3500	3.3500	3.3500	-10.667%	1	687	-90.746%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-3.846%	1	687	-91.733%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-9.302%	7	687	-92.051%
2025-12-10	4.2500	4.3700	4.2500	4.3000	-2.050%	81	681	-92.791%
2025-12-09	4.3900	4.3900	4.3900	4.3900	-16.381%	10	681	-92.938%
2025-12-02	5.2500	5.2500	5.2500	5.2500	+36.364%	90	681	-94.095%
2025-11-26	3.8500	3.8500	3.8500	3.8500	-15.011%	1	681	-91.948%
2025-11-21	4.5300	4.5300	4.5300	4.5300	-9.400%	1	681	-93.157%
2025-11-19	5.5000	5.5000	5.0000	5.0000	+5.263%	2	680	-93.800%
2025-11-14	4.6500	4.7500	4.6500	4.7500	+82.692%	35	678	-93.474%
2025-10-09	2.5400	2.6000	2.5400	2.6000	0.000%	2	670	-88.077%
2025-10-08	2.5500	2.6000	2.5500	2.6000	-4.412%	2	669	-88.077%
2025-10-06	2.6600	2.7200	2.6600	2.7200	-2.509%	2	668	-88.603%
2025-10-03	2.7200	2.7900	2.7200	2.7900	-17.941%	2	667	-88.889%
2025-09-30	3.4000	3.4000	3.4000	3.4000	+24.088%	1	666	-90.882%
2025-09-19	2.7000	2.7400	2.7000	2.7400	-2.491%	2	666	-88.686%
2025-09-17	2.7600	2.8100	2.7600	2.8100	-4.746%	4	666	-88.968%
2025-09-12	2.9000	2.9500	2.9000	2.9500	+8.456%	2	664	-89.492%
2025-09-10	2.7200	2.7200	2.7200	2.7200	+15.745%	10	663	-88.603%
2025-08-29	2.3500	2.3500	2.3500	2.3500	-7.843%	1	663	-86.809%
2025-08-25	2.5000	2.5500	2.5000	2.5500	-13.265%	2	663	-87.843%
2025-08-21	2.9400	2.9400	2.9400	2.9400	+8.487%	1	664	-89.456%
2025-08-18	2.6100	2.7100	2.6100	2.7100	+4.231%	2	663	-88.561%
2025-08-13	2.6000	2.6000	2.6000	2.6000	-11.263%	1	663	-88.077%
2025-08-08	2.4800	2.9300	2.4800	2.9300	-16.286%	2	663	-89.420%
2025-08-01	3.7200	3.7200	3.5000	3.5000	+20.690%	12	663	-91.143%
2025-07-30	2.8200	2.9000	2.8200	2.9000	+1.399%	4	661	-89.310%
2025-07-25	2.8600	2.8600	2.8600	2.8600	-3.051%	2	661	-89.161%
2025-07-22	2.9500	2.9500	2.9500	2.9500	-26.250%	1	661	-89.492%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-16.143%	10	661	-92.250%
2025-06-24	4.7700	4.7700	4.7700	4.7700	-9.830%	5	651	-93.501%
2025-06-23	5.2900	5.2900	5.2900	5.2900	+1.731%	2	651	-94.140%
2025-06-11	5.1800	5.2000	5.1500	5.2000	-9.250%	386	649	-94.038%
2025-06-04	5.7300	5.7300	5.7300	5.7300	-15.487%	101	653	-94.590%
2025-05-14	6.7000	6.7800	6.7000	6.7800	-11.373%	15	653	-95.428%
2025-05-12	7.6500	7.6500	7.6500	7.6500	-25.293%	5	653	-95.948%
2025-05-05	10.1500	10.2400	10.1500	10.2400	+22.782%	30	653	-96.973%
2025-04-22	8.3400	8.3400	8.3400	8.3400	-18.713%	1	633	-96.283%
2025-04-07	10.2600	10.2600	10.2600	10.2600	+1.584%	1	633	-96.979%
2025-04-04	10.1000	10.1000	10.1000	10.1000	+38.356%	2	634	-96.931%
2025-04-02	7.3000	7.3000	7.3000	7.3000	-1.351%	5	633	-95.753%
2025-03-28	7.4000	7.4000	7.4000	7.4000	+20.325%	2	633	-95.811%
2025-03-26	6.1500	6.1500	6.1500	6.1500	-12.143%	1	633	-94.959%
2025-03-18	6.7500	7.0000	6.7500	7.0000	-16.168%	11	633	-95.571%
2025-03-13	8.3500	8.3500	8.3500	8.3500	+5.696%	10	633	-96.287%
2025-03-10	7.9000	7.9000	7.9000	7.9000	+47.940%	2	633	-96.076%
2025-02-26	5.3400	5.3400	5.3400	5.3400	+11.250%	3	631	-94.195%
2025-02-24	4.8000	4.8000	4.8000	4.8000	+5.033%	1	632	-93.542%
2025-02-21	4.2600	4.5700	4.2600	4.5700	+42.813%	4	632	-93.217%
2025-01-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	630	-90.313%

.dark-mode .kPr4Ch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPr4Ch{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P45XYZ Dec 18 2026 45.00 Put (XYZ261218P00045000)option OPRA

XYZ20261218P45
XYZ Dec 18 2026 45.00 Put (XYZ261218P00045000)
option OPRA