Dark

XYZ20261218P50
XYZ Dec 18 2026 50.00 Put (XYZ261218P00050000)
option OPRA

EOD

Sep 30, 2026

0.3800+18.750%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3800	0.3800	0.3800	0.3800	+18.750%	1	487	0.000%
2026-09-29	0.3200	0.3400	0.2700	0.3200	+3.226%	11	487	+18.750%
2026-09-23	0.3000	0.3100	0.3000	0.3100	+34.783%	2	490	+22.581%
2026-09-22	0.2300	0.2300	0.2300	0.2300	-14.815%	34	491	+65.217%
2026-09-15	0.2700	0.2700	0.2700	0.2700	-6.897%	30	525	+40.741%
2026-09-14	0.2900	0.2900	0.2900	0.2900	-27.500%	3	505	+31.034%
2026-09-09	0.3100	0.4000	0.3000	0.4000	+42.857%	3	502	-5.000%
2026-09-08	0.2400	0.3100	0.2400	0.2800	+12.000%	3	502	+35.714%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-3.846%	1	502	+52.000%
2026-09-03	0.2600	0.2600	0.2600	0.2600	-3.704%	1	502	+46.154%
2026-09-02	0.2700	0.2700	0.2700	0.2700	-12.903%	1	503	+40.741%
2026-09-01	0.3100	0.3100	0.3100	0.3100	+19.231%	1	503	+22.581%
2026-08-31	0.2600	0.2600	0.2200	0.2600	-13.333%	23	502	+46.154%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-14.286%	17	493	+26.667%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-18.605%	1	510	+8.571%
2026-08-12	0.4400	0.4400	0.4300	0.4300	-4.444%	41	510	-11.628%
2026-08-10	0.3800	0.4500	0.3800	0.4500	-23.729%	2	511	-15.556%
2026-08-04	0.5900	0.5900	0.5900	0.5900	-19.178%	1	511	-35.593%
2026-08-03	0.7500	0.7500	0.7300	0.7300	-38.655%	2	511	-47.945%
2026-07-23	1.1300	1.1900	1.0100	1.1900	+6.250%	13	511	-68.067%
2026-07-22	1.1200	1.1200	1.1200	1.1200	+8.738%	1	508	-66.071%
2026-07-20	1.0300	1.0300	1.0200	1.0300	+3.000%	10	508	-63.107%
2026-07-17	0.9600	1.0000	0.8900	1.0000	-6.542%	3	508	-62.000%
2026-07-15	1.0700	1.0700	1.0700	1.0700	+7.000%	1	507	-64.486%
2026-07-14	1.1400	1.1400	1.0000	1.0000	-18.033%	3	506	-62.000%
2026-07-13	1.2200	1.2200	1.2200	1.2200	-2.400%	1	505	-68.852%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-13.793%	10	504	-69.600%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-16.185%	20	504	-73.793%
2026-06-26	1.7000	1.7300	1.7000	1.7300	+1.765%	11	504	-78.035%
2026-06-24	1.7300	1.7300	1.7000	1.7000	-10.526%	2	507	-77.647%
2026-06-22	1.7700	1.9000	1.7200	1.9000	+6.742%	36	506	-80.000%
2026-06-18	2.0000	2.0000	1.7800	1.7800	-11.881%	3	485	-78.652%
2026-06-17	1.9800	2.0200	1.6900	2.0200	+12.222%	11	485	-81.188%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-36.620%	1	485	-78.889%
2026-06-09	2.7000	2.8400	2.7000	2.8400	+1.792%	39	485	-86.620%
2026-06-05	2.6100	2.7900	2.6100	2.7900	+10.714%	21	521	-86.380%
2026-06-03	2.5000	2.5200	2.5000	2.5200	+68.000%	2	541	-84.921%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-21.875%	10	541	-74.667%
2026-05-29	1.9200	1.9200	1.9200	1.9200	-18.298%	1	531	-80.208%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-4.472%	1	531	-83.830%
2026-05-18	2.5300	2.5300	2.4600	2.4600	-0.405%	52	532	-84.553%
2026-05-11	2.3500	2.4700	2.3500	2.4700	+4.661%	7	530	-84.615%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-16.312%	1	527	-83.898%
2026-05-07	2.8200	2.8200	2.8200	2.8200	-6.000%	1	528	-86.525%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+2.740%	1	527	-87.333%
2026-05-05	2.8500	3.0200	2.8500	2.9200	-5.806%	56	526	-86.986%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-8.824%	1	525	-87.742%
2026-04-30	3.6000	3.6000	3.4000	3.4000	-4.225%	7	525	-88.824%
2026-04-28	3.5500	3.5500	3.5500	3.5500	+4.106%	15	527	-89.296%
2026-04-27	3.4000	3.4100	3.4000	3.4100	-2.571%	2	527	-88.856%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+1.449%	1	528	-89.143%
2026-04-23	3.4500	3.4500	3.4500	3.4500	+15.000%	6	528	-88.986%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-1.639%	1	529	-87.333%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-3.175%	4	529	-87.541%
2026-04-17	3.2700	3.3000	3.1500	3.1500	-14.402%	3	529	-87.937%
2026-04-16	3.7500	3.7500	3.6800	3.6800	-5.641%	6	529	-89.674%
2026-04-15	4.2000	4.2000	3.7500	3.9000	-6.024%	5	530	-90.256%
2026-04-14	4.4500	4.4500	4.1500	4.1500	-11.702%	17	531	-90.843%
2026-04-13	4.9000	4.9000	4.7000	4.7000	-6.931%	3	532	-91.915%
2026-04-10	5.0300	5.0500	5.0000	5.0500	-7.339%	9	532	-92.475%
2026-04-09	5.2200	5.5000	5.2200	5.4500	+13.542%	3	532	-93.028%
2026-04-08	4.6000	4.8000	4.6000	4.8000	-15.194%	4	532	-92.083%
2026-04-06	5.7000	5.7000	5.6600	5.6600	-12.248%	6	532	-93.286%
2026-04-02	6.4000	6.5000	6.4000	6.4500	+17.273%	150	383	-94.109%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-21.986%	1	383	-93.091%
2026-03-27	6.7300	7.0500	6.7300	7.0500	+13.710%	11	383	-94.610%
2026-03-24	5.8900	6.2000	5.8900	6.2000	-1.116%	2	383	-93.871%
2026-03-20	6.2700	6.2700	6.2700	6.2700	+7.732%	2	383	-93.939%
2026-03-17	6.8500	6.8500	5.8200	5.8200	+1.748%	2	381	-93.471%
2026-03-12	5.3500	5.7200	5.3500	5.7200	+14.400%	23	381	-93.357%
2026-03-11	4.4400	5.0000	4.4400	5.0000	+7.527%	10	381	-92.400%
2026-03-10	4.7000	4.7000	4.6500	4.6500	-3.326%	2	381	-91.828%
2026-03-09	4.9500	5.1000	4.8100	4.8100	+3.441%	22	381	-92.100%
2026-03-06	4.2500	4.6500	4.2500	4.6500	+10.190%	5	381	-91.828%
2026-03-05	4.1000	4.4200	4.1000	4.2200	-8.261%	5	382	-90.995%
2026-03-04	4.8000	4.8000	4.6000	4.6000	-9.091%	2	382	-91.739%
2026-03-03	5.3000	5.3000	5.0600	5.0600	+7.203%	2	384	-92.490%
2026-03-02	5.3600	5.3600	4.7000	4.7200	-4.646%	11	382	-91.949%
2026-02-27	5.0000	5.2500	4.7500	4.9500	-40.361%	105	380	-92.323%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-1.190%	2	362	-95.422%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-2.098%	1	361	-95.476%
2026-02-23	8.3500	8.5800	8.2500	8.5800	+8.333%	18	361	-95.571%
2026-02-20	7.9200	7.9200	7.9200	7.9200	-3.178%	1	378	-95.202%
2026-02-19	8.1800	8.1800	8.1800	8.1800	-10.110%	2	377	-95.355%
2026-02-17	9.2100	9.2200	9.1000	9.1000	-6.667%	11	375	-95.824%
2026-02-12	7.8000	9.7500	7.8000	9.7500	+44.659%	22	364	-96.103%
2026-02-09	6.6000	6.7400	6.6000	6.7400	-16.273%	2	352	-94.362%
2026-02-05	7.4000	8.0500	7.4000	8.0500	+16.498%	96	352	-95.280%
2026-02-03	6.7000	6.9100	6.7000	6.9100	+21.228%	2	351	-94.501%
2026-01-30	5.7000	5.7000	5.7000	5.7000	+12.426%	1	351	-93.333%
2026-01-29	5.0700	5.0700	5.0700	5.0700	+10.699%	1	351	-92.505%
2026-01-16	4.5000	4.5800	4.5000	4.5800	-4.583%	2	350	-91.703%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-15.044%	8	350	-92.083%
2025-12-11	5.7500	5.7500	5.6500	5.6500	-5.833%	8	350	-93.274%
2025-12-09	6.0100	6.0100	6.0000	6.0000	-8.815%	6	347	-93.667%
2025-12-02	7.0000	7.0000	6.5800	6.5800	+9.667%	110	342	-94.225%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-6.977%	6	232	-93.667%
2025-11-21	6.5000	6.5000	6.4500	6.4500	+8.403%	6	238	-94.109%
2025-11-20	5.9500	5.9500	5.9500	5.9500	-20.878%	1	237	-93.613%
2025-11-19	7.5000	7.5200	7.5000	7.5200	+7.429%	41	238	-94.947%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+23.894%	10	198	-94.571%
2025-11-12	5.6500	5.6500	5.6500	5.6500	-9.600%	10	188	-93.274%
2025-11-07	6.2500	6.2500	6.2500	6.2500	+58.629%	6	178	-93.920%
2025-09-15	3.9400	3.9400	3.9400	3.9400	-0.253%	1	172	-90.355%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+3.947%	2	173	-90.380%
2025-08-14	3.7700	3.8000	3.7700	3.8000	-1.299%	5	173	-90.000%
2025-08-12	3.8500	3.8500	3.8500	3.8500	-4.938%	1	171	-90.130%
2025-08-11	4.0500	4.0500	4.0500	4.0500	+6.579%	21	170	-90.617%
2025-08-08	3.8000	3.8000	3.8000	3.8000	-24.152%	1	149	-90.000%
2025-08-01	5.0100	5.0100	5.0100	5.0100	+24.627%	10	148	-92.415%
2025-07-30	4.0200	4.0200	4.0200	4.0200	+2.551%	1	158	-90.547%
2025-07-24	3.9200	3.9200	3.9200	3.9200	-0.759%	2	159	-90.306%
2025-07-23	4.1000	4.1000	3.9500	3.9500	-3.659%	2	161	-90.380%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-19.291%	7	161	-90.732%
2025-07-17	5.0800	5.0800	5.0800	5.0800	-15.192%	20	168	-92.520%
2025-07-11	5.9400	6.1600	5.9400	5.9900	+2.393%	16	148	-93.656%
2025-07-01	5.8500	5.8500	5.8500	5.8500	+7.934%	1	143	-93.504%
2025-06-30	5.8500	5.8500	5.4200	5.4200	-15.969%	2	144	-92.989%
2025-06-25	6.3200	6.4500	6.3200	6.4500	-7.857%	10	145	-94.109%
2025-06-18	7.0000	7.0000	7.0000	7.0000	-6.667%	21	129	-94.571%
2025-06-13	7.5000	7.5000	7.5000	7.5000	+10.619%	2	129	-94.933%
2025-06-11	6.7800	6.7800	6.7800	6.7800	-2.165%	1	130	-94.395%
2025-06-10	7.0300	7.0300	6.9300	6.9300	-15.177%	2	129	-94.517%
2025-05-30	8.1700	8.1700	8.1700	8.1700	+0.864%	8	128	-95.349%
2025-05-29	8.1000	8.1000	8.1000	8.1000	0.000%	1	132	-95.309%
2025-05-27	8.1000	8.1000	8.1000	8.1000	-33.607%	1	131	-95.309%
2025-05-07	12.4900	12.4900	12.2000	12.2000	-3.405%	4	130	-96.885%
2025-05-06	12.4200	12.6400	12.2700	12.6300	-2.320%	82	131	-96.991%
2025-05-05	12.9700	13.0000	12.9200	12.9300	+32.615%	50	132	-97.061%
2025-04-30	9.2000	9.7500	9.2000	9.7500	-11.444%	2	142	-96.103%
2025-04-14	11.0800	11.0800	11.0100	11.0100	+5.865%	2	142	-96.549%
2025-04-09	12.6700	12.6700	10.4000	10.4000	+1.961%	3	143	-96.346%
2025-03-31	10.2000	10.2000	10.2000	10.2000	+32.124%	5	140	-96.275%
2025-03-25	7.7200	7.7200	7.7200	7.7200	-20.248%	1	135	-95.078%
2025-03-14	9.6800	9.6800	9.6800	9.6800	-6.473%	2	134	-96.074%
2025-03-11	10.4000	10.4000	10.1000	10.3500	+19.653%	141	134	-96.329%
2025-03-06	8.6500	8.6500	8.6500	8.6500	-5.464%	10	64	-95.607%
2025-03-04	9.1500	9.1500	9.1500	9.1500	+25.342%	2	64	-95.847%
2025-02-25	6.7000	7.3000	6.7000	7.3000	+13.178%	3	62	-94.795%
2025-02-24	6.4500	6.4500	6.4500	6.4500	+10.256%	1	62	-94.109%
2025-02-21	5.8500	5.8500	5.8500	5.8500	+63.408%	12	62	-93.504%
2025-01-30	3.5800	3.5800	3.5800	3.5800	-23.011%	1	56	-89.385%
2025-01-21	4.6500	4.6500	4.6500	4.6500	0.000%	1	56	-91.828%

.dark-mode .gDl6ST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDl6ST{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P50XYZ Dec 18 2026 50.00 Put (XYZ261218P00050000)option OPRA

XYZ20261218P50
XYZ Dec 18 2026 50.00 Put (XYZ261218P00050000)
option OPRA