Dark

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

EOD

Aug 4, 2026

0.5900-19.178%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5900	0.5900	0.5900	0.5900	-19.178%	1	511	0.000%
2026-08-03	0.7500	0.7500	0.7300	0.7300	-38.655%	2	511	-19.178%
2026-07-23	1.1300	1.1900	1.0100	1.1900	+6.250%	13	511	-50.420%
2026-07-22	1.1200	1.1200	1.1200	1.1200	+8.738%	1	508	-47.321%
2026-07-20	1.0300	1.0300	1.0200	1.0300	+3.000%	10	508	-42.718%
2026-07-17	0.9600	1.0000	0.8900	1.0000	-6.542%	3	508	-41.000%
2026-07-15	1.0700	1.0700	1.0700	1.0700	+7.000%	1	507	-44.860%
2026-07-14	1.1400	1.1400	1.0000	1.0000	-18.033%	3	506	-41.000%
2026-07-13	1.2200	1.2200	1.2200	1.2200	-2.400%	1	505	-51.639%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-13.793%	10	504	-52.800%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-16.185%	20	504	-59.310%
2026-06-26	1.7000	1.7300	1.7000	1.7300	+1.765%	11	504	-65.896%
2026-06-24	1.7300	1.7300	1.7000	1.7000	-10.526%	2	507	-65.294%
2026-06-22	1.7700	1.9000	1.7200	1.9000	+6.742%	36	506	-68.947%
2026-06-18	2.0000	2.0000	1.7800	1.7800	-11.881%	3	485	-66.854%
2026-06-17	1.9800	2.0200	1.6900	2.0200	+12.222%	11	485	-70.792%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-36.620%	1	485	-67.222%
2026-06-09	2.7000	2.8400	2.7000	2.8400	+1.792%	39	485	-79.225%
2026-06-05	2.6100	2.7900	2.6100	2.7900	+10.714%	21	521	-78.853%
2026-06-03	2.5000	2.5200	2.5000	2.5200	+68.000%	2	541	-76.587%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-21.875%	10	541	-60.667%
2026-05-29	1.9200	1.9200	1.9200	1.9200	-18.298%	1	531	-69.271%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-4.472%	1	531	-74.894%
2026-05-18	2.5300	2.5300	2.4600	2.4600	-0.405%	52	532	-76.016%
2026-05-11	2.3500	2.4700	2.3500	2.4700	+4.661%	7	530	-76.113%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-16.312%	1	527	-75.000%
2026-05-07	2.8200	2.8200	2.8200	2.8200	-6.000%	1	528	-79.078%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+2.740%	1	527	-80.333%
2026-05-05	2.8500	3.0200	2.8500	2.9200	-5.806%	56	526	-79.795%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-8.824%	1	525	-80.968%
2026-04-30	3.6000	3.6000	3.4000	3.4000	-4.225%	7	525	-82.647%
2026-04-28	3.5500	3.5500	3.5500	3.5500	+4.106%	15	527	-83.380%
2026-04-27	3.4000	3.4100	3.4000	3.4100	-2.571%	2	527	-82.698%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+1.449%	1	528	-83.143%
2026-04-23	3.4500	3.4500	3.4500	3.4500	+15.000%	6	528	-82.899%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-1.639%	1	529	-80.333%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-3.175%	4	529	-80.656%
2026-04-17	3.2700	3.3000	3.1500	3.1500	-14.402%	3	529	-81.270%
2026-04-16	3.7500	3.7500	3.6800	3.6800	-5.641%	6	529	-83.967%
2026-04-15	4.2000	4.2000	3.7500	3.9000	-6.024%	5	530	-84.872%
2026-04-14	4.4500	4.4500	4.1500	4.1500	-11.702%	17	531	-85.783%
2026-04-13	4.9000	4.9000	4.7000	4.7000	-6.931%	3	532	-87.447%
2026-04-10	5.0300	5.0500	5.0000	5.0500	-7.339%	9	532	-88.317%
2026-04-09	5.2200	5.5000	5.2200	5.4500	+13.542%	3	532	-89.174%
2026-04-08	4.6000	4.8000	4.6000	4.8000	-15.194%	4	532	-87.708%
2026-04-06	5.7000	5.7000	5.6600	5.6600	-12.248%	6	532	-89.576%
2026-04-02	6.4000	6.5000	6.4000	6.4500	+17.273%	150	383	-90.853%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-21.986%	1	383	-89.273%
2026-03-27	6.7300	7.0500	6.7300	7.0500	+13.710%	11	383	-91.631%
2026-03-24	5.8900	6.2000	5.8900	6.2000	-1.116%	2	383	-90.484%
2026-03-20	6.2700	6.2700	6.2700	6.2700	+7.732%	2	383	-90.590%
2026-03-17	6.8500	6.8500	5.8200	5.8200	+1.748%	2	381	-89.863%
2026-03-12	5.3500	5.7200	5.3500	5.7200	+14.400%	23	381	-89.685%
2026-03-11	4.4400	5.0000	4.4400	5.0000	+7.527%	10	381	-88.200%
2026-03-10	4.7000	4.7000	4.6500	4.6500	-3.326%	2	381	-87.312%
2026-03-09	4.9500	5.1000	4.8100	4.8100	+3.441%	22	381	-87.734%
2026-03-06	4.2500	4.6500	4.2500	4.6500	+10.190%	5	381	-87.312%
2026-03-05	4.1000	4.4200	4.1000	4.2200	-8.261%	5	382	-86.019%
2026-03-04	4.8000	4.8000	4.6000	4.6000	-9.091%	2	382	-87.174%
2026-03-03	5.3000	5.3000	5.0600	5.0600	+7.203%	2	384	-88.340%
2026-03-02	5.3600	5.3600	4.7000	4.7200	-4.646%	11	382	-87.500%
2026-02-27	5.0000	5.2500	4.7500	4.9500	-40.361%	105	380	-88.081%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-1.190%	2	362	-92.892%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-2.098%	1	361	-92.976%
2026-02-23	8.3500	8.5800	8.2500	8.5800	+8.333%	18	361	-93.124%
2026-02-20	7.9200	7.9200	7.9200	7.9200	-3.178%	1	378	-92.551%
2026-02-19	8.1800	8.1800	8.1800	8.1800	-10.110%	2	377	-92.787%
2026-02-17	9.2100	9.2200	9.1000	9.1000	-6.667%	11	375	-93.516%
2026-02-12	7.8000	9.7500	7.8000	9.7500	+44.659%	22	364	-93.949%
2026-02-09	6.6000	6.7400	6.6000	6.7400	-16.273%	2	352	-91.246%
2026-02-05	7.4000	8.0500	7.4000	8.0500	+16.498%	96	352	-92.671%
2026-02-03	6.7000	6.9100	6.7000	6.9100	+21.228%	2	351	-91.462%
2026-01-30	5.7000	5.7000	5.7000	5.7000	+12.426%	1	351	-89.649%
2026-01-29	5.0700	5.0700	5.0700	5.0700	+10.699%	1	351	-88.363%
2026-01-16	4.5000	4.5800	4.5000	4.5800	-4.583%	2	350	-87.118%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-15.044%	8	350	-87.708%
2025-12-11	5.7500	5.7500	5.6500	5.6500	-5.833%	8	350	-89.558%
2025-12-09	6.0100	6.0100	6.0000	6.0000	-8.815%	6	347	-90.167%
2025-12-02	7.0000	7.0000	6.5800	6.5800	+9.667%	110	342	-91.033%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-6.977%	6	232	-90.167%
2025-11-21	6.5000	6.5000	6.4500	6.4500	+8.403%	6	238	-90.853%
2025-11-20	5.9500	5.9500	5.9500	5.9500	-20.878%	1	237	-90.084%
2025-11-19	7.5000	7.5200	7.5000	7.5200	+7.429%	41	238	-92.154%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+23.894%	10	198	-91.571%
2025-11-12	5.6500	5.6500	5.6500	5.6500	-9.600%	10	188	-89.558%
2025-11-07	6.2500	6.2500	6.2500	6.2500	+58.629%	6	178	-90.560%
2025-09-15	3.9400	3.9400	3.9400	3.9400	-0.253%	1	172	-85.025%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+3.947%	2	173	-85.063%
2025-08-14	3.7700	3.8000	3.7700	3.8000	-1.299%	5	173	-84.474%
2025-08-12	3.8500	3.8500	3.8500	3.8500	-4.938%	1	171	-84.675%
2025-08-11	4.0500	4.0500	4.0500	4.0500	+6.579%	21	170	-85.432%
2025-08-08	3.8000	3.8000	3.8000	3.8000	-24.152%	1	149	-84.474%
2025-08-01	5.0100	5.0100	5.0100	5.0100	+24.627%	10	148	-88.224%
2025-07-30	4.0200	4.0200	4.0200	4.0200	+2.551%	1	158	-85.323%
2025-07-24	3.9200	3.9200	3.9200	3.9200	-0.759%	2	159	-84.949%
2025-07-23	4.1000	4.1000	3.9500	3.9500	-3.659%	2	161	-85.063%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-19.291%	7	161	-85.610%
2025-07-17	5.0800	5.0800	5.0800	5.0800	-15.192%	20	168	-88.386%
2025-07-11	5.9400	6.1600	5.9400	5.9900	+2.393%	16	148	-90.150%
2025-07-01	5.8500	5.8500	5.8500	5.8500	+7.934%	1	143	-89.915%
2025-06-30	5.8500	5.8500	5.4200	5.4200	-15.969%	2	144	-89.114%
2025-06-25	6.3200	6.4500	6.3200	6.4500	-7.857%	10	145	-90.853%
2025-06-18	7.0000	7.0000	7.0000	7.0000	-6.667%	21	129	-91.571%
2025-06-13	7.5000	7.5000	7.5000	7.5000	+10.619%	2	129	-92.133%
2025-06-11	6.7800	6.7800	6.7800	6.7800	-2.165%	1	130	-91.298%
2025-06-10	7.0300	7.0300	6.9300	6.9300	-15.177%	2	129	-91.486%
2025-05-30	8.1700	8.1700	8.1700	8.1700	+0.864%	8	128	-92.778%
2025-05-29	8.1000	8.1000	8.1000	8.1000	0.000%	1	132	-92.716%
2025-05-27	8.1000	8.1000	8.1000	8.1000	-33.607%	1	131	-92.716%
2025-05-07	12.4900	12.4900	12.2000	12.2000	-3.405%	4	130	-95.164%
2025-05-06	12.4200	12.6400	12.2700	12.6300	-2.320%	82	131	-95.329%
2025-05-05	12.9700	13.0000	12.9200	12.9300	+32.615%	50	132	-95.437%
2025-04-30	9.2000	9.7500	9.2000	9.7500	-11.444%	2	142	-93.949%
2025-04-14	11.0800	11.0800	11.0100	11.0100	+5.865%	2	142	-94.641%
2025-04-09	12.6700	12.6700	10.4000	10.4000	+1.961%	3	143	-94.327%
2025-03-31	10.2000	10.2000	10.2000	10.2000	+32.124%	5	140	-94.216%
2025-03-25	7.7200	7.7200	7.7200	7.7200	-20.248%	1	135	-92.358%
2025-03-14	9.6800	9.6800	9.6800	9.6800	-6.473%	2	134	-93.905%
2025-03-11	10.4000	10.4000	10.1000	10.3500	+19.653%	141	134	-94.300%
2025-03-06	8.6500	8.6500	8.6500	8.6500	-5.464%	10	64	-93.179%
2025-03-04	9.1500	9.1500	9.1500	9.1500	+25.342%	2	64	-93.552%
2025-02-25	6.7000	7.3000	6.7000	7.3000	+13.178%	3	62	-91.918%
2025-02-24	6.4500	6.4500	6.4500	6.4500	+10.256%	1	62	-90.853%
2025-02-21	5.8500	5.8500	5.8500	5.8500	+63.408%	12	62	-89.915%
2025-01-30	3.5800	3.5800	3.5800	3.5800	-23.011%	1	56	-83.520%
2025-01-21	4.6500	4.6500	4.6500	4.6500	0.000%	1	56	-87.312%

.dark-mode .c6l0Gm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6l0Gm{ 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