Dark

XYZ20261218P55
XYZ Dec 18 2026 55.00 Put (XYZ261218P00055000)
option OPRA

EOD

Oct 1, 2026

0.8100+17.391%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.8100	0.7200	0.8100	+17.391%	2	2,201	0.000%
2026-09-30	0.8400	0.8400	0.6900	0.6900	0.000%	3	2,201	+17.391%
2026-09-29	0.6900	0.6900	0.6900	0.6900	+35.294%	20	2,202	+17.391%
2026-09-25	0.5000	0.5800	0.5000	0.5100	-16.393%	3	2,202	+58.824%
2026-09-24	0.6100	0.6200	0.6100	0.6100	-6.154%	4	2,201	+32.787%
2026-09-23	0.6800	0.6800	0.6500	0.6500	+8.333%	2	2,201	+24.615%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+1.695%	11	2,201	+35.000%
2026-09-15	0.5900	0.5900	0.5900	0.5900	+3.509%	1	2,201	+37.288%
2026-09-14	0.5700	0.5700	0.5700	0.5700	-8.065%	3	2,201	+42.105%
2026-09-10	0.6200	0.6200	0.6200	0.6200	+6.897%	1	2,201	+30.645%
2026-09-08	0.5800	0.5800	0.5800	0.5800	+7.407%	30	2,200	+39.655%
2026-09-04	0.4800	0.6000	0.4800	0.5400	+17.391%	50	2,155	+50.000%
2026-09-03	0.4900	0.4900	0.4600	0.4600	-20.690%	4	2,155	+76.087%
2026-09-01	0.5800	0.5800	0.5800	0.5800	+16.000%	1	2,152	+39.655%
2026-08-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,152	+62.000%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-7.407%	1	2,151	+62.000%
2026-08-24	0.5400	0.5400	0.5400	0.5400	-12.903%	4	2,152	+50.000%
2026-08-21	0.6200	0.6200	0.6200	0.6200	+10.714%	1	2,152	+30.645%
2026-08-19	0.5600	0.5600	0.5600	0.5600	-29.114%	1	2,152	+44.643%
2026-08-11	0.8700	0.8700	0.7900	0.7900	-4.819%	3	2,152	+2.532%
2026-08-10	0.9500	0.9500	0.8300	0.8300	-15.306%	35	2,153	-2.410%
2026-08-04	1.0000	1.0000	0.9800	0.9800	-19.672%	29	2,153	-17.347%
2026-08-03	1.2200	1.2200	1.2200	1.2200	-4.688%	1	2,153	-33.607%
2026-07-31	1.2800	1.2800	1.2800	1.2800	+2.400%	1	2,153	-36.719%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-38.725%	10	2,153	-35.200%
2026-07-15	2.0600	2.0600	2.0400	2.0400	+13.333%	2	2,153	-60.294%
2026-07-14	1.8100	1.8100	1.8000	1.8000	-5.759%	2	2,153	-55.000%
2026-07-13	1.9100	1.9100	1.9100	1.9100	-12.385%	1	2,154	-57.592%
2026-07-08	2.1800	2.1800	2.1800	2.1800	+8.458%	2	2,154	-62.844%
2026-07-07	1.8500	2.0100	1.8500	2.0100	+3.608%	5	2,156	-59.701%
2026-07-06	1.9400	1.9400	1.9400	1.9400	-17.447%	2	2,156	-58.247%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+5.856%	1	2,154	-65.532%
2026-06-29	2.2000	2.2200	2.2000	2.2200	-5.532%	4	2,154	-63.514%
2026-06-26	2.4300	2.4300	2.3500	2.3500	-12.963%	4	2,155	-65.532%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+2.662%	1	2,153	-70.000%
2026-06-24	2.6700	2.6700	2.6300	2.6300	-9.310%	2	2,152	-69.202%
2026-06-23	3.0000	3.0000	2.9000	2.9000	+1.754%	2	2,152	-72.069%
2026-06-22	2.7000	2.9500	2.7000	2.8500	+4.779%	13	2,152	-71.579%
2026-06-18	3.0300	3.0300	2.7200	2.7200	-0.730%	3	2,146	-70.221%
2026-06-17	2.7400	2.7400	2.7400	2.7400	+1.107%	4	2,146	-70.438%
2026-06-16	2.7100	2.7100	2.7100	2.7100	-32.250%	8	2,146	-70.111%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-11.111%	4	2,146	-79.750%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+5.882%	8	2,146	-82.000%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+43.581%	17	2,146	-80.941%
2026-06-03	3.1200	3.1200	2.9600	2.9600	+6.859%	2	2,146	-72.635%
2026-05-29	2.7000	2.7700	2.7000	2.7700	-19.710%	19	2,146	-70.758%
2026-05-27	3.4500	3.4500	3.4000	3.4500	-17.857%	32	2,146	-76.522%
2026-05-22	4.1500	4.2000	4.1500	4.2000	+1.942%	8	2,147	-80.714%
2026-05-21	4.0500	4.1200	4.0500	4.1200	+8.421%	11	2,145	-80.340%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+7.042%	1	2,145	-78.684%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-4.054%	2	2,144	-77.183%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+7.246%	1	2,144	-78.108%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+6.154%	20	2,144	-76.522%
2026-05-08	3.4200	3.4200	3.2500	3.2500	-23.529%	5	2,144	-75.077%
2026-05-07	4.2000	4.2500	4.2000	4.2500	-1.163%	7	2,144	-80.941%
2026-05-06	4.3000	4.3000	4.3000	4.3000	0.000%	2	2,142	-81.163%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+1.176%	3	2,142	-81.163%
2026-05-01	4.3500	4.3500	4.2500	4.2500	-12.371%	3	2,141	-80.941%
2026-04-30	5.1000	5.1000	4.8500	4.8500	-3.960%	4	2,141	-83.299%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+2.020%	1	2,141	-83.960%
2026-04-24	4.9500	4.9500	4.9500	4.9500	+6.452%	1	2,141	-83.636%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-11.429%	10	2,141	-82.581%
2026-04-16	5.2500	5.2500	5.2500	5.2500	0.000%	4	2,141	-84.571%
2026-04-15	5.4000	5.4000	5.2500	5.2500	-11.017%	6	2,141	-84.571%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-8.243%	1	2,141	-86.271%
2026-04-13	6.4300	6.4300	6.4300	6.4300	-10.070%	1	2,141	-87.403%
2026-04-10	7.1500	7.1500	7.1500	7.1500	-17.816%	1	2,141	-88.671%
2026-04-02	8.6500	8.7000	8.6500	8.7000	+14.024%	200	1,941	-90.690%
2026-04-01	7.6300	7.6300	7.6300	7.6300	-3.418%	1	1,941	-89.384%
2026-03-25	7.8600	7.9000	7.8600	7.9000	-8.881%	31	1,941	-89.747%
2026-03-20	8.6700	8.6700	8.6700	8.6700	+3.214%	1	1,941	-90.657%
2026-03-19	8.4500	8.4500	8.4000	8.4000	+7.143%	452	1,961	-90.357%
2026-03-17	7.8400	7.8400	7.8400	7.8400	+24.444%	1	1,601	-89.668%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-5.970%	2	1,601	-87.143%
2026-03-02	7.4500	7.4500	6.7000	6.7000	-3.179%	11	1,601	-87.910%
2026-02-27	6.9000	7.0500	6.6000	6.9200	-31.076%	1,057	1,602	-88.295%
2026-02-26	10.5400	10.5400	10.0400	10.0400	-13.820%	2	725	-91.932%
2026-02-25	11.6500	11.6500	11.6500	11.6500	+1.569%	4	722	-93.047%
2026-02-23	11.4700	11.4700	11.4700	11.4700	+1.504%	1	722	-92.938%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-9.310%	1	723	-92.832%
2026-02-12	10.9500	12.4600	10.9500	12.4600	+18.104%	12	724	-93.499%
2026-02-05	10.0000	10.5500	9.7500	10.5500	+13.441%	27	733	-92.322%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+2.649%	2	730	-91.290%
2026-02-03	9.0000	9.0600	9.0000	9.0600	+25.485%	2	728	-91.060%
2026-01-29	7.2200	7.2200	7.2200	7.2200	+16.828%	5	727	-88.781%
2026-01-27	6.1800	6.1800	6.1800	6.1800	-2.524%	1	722	-86.893%
2026-01-22	6.2900	6.3400	6.2900	6.3400	-8.908%	2	722	-87.224%
2026-01-21	6.9600	6.9600	6.9600	6.9600	-1.972%	15	721	-88.362%
2026-01-20	7.1000	7.1000	7.1000	7.1000	+20.339%	5	736	-88.592%
2026-01-05	5.9200	5.9200	5.9000	5.9000	-8.527%	3	736	-86.271%
2025-12-30	6.4500	6.4500	6.4500	6.4500	+0.781%	1	733	-87.442%
2025-12-29	6.4000	6.4000	6.4000	6.4000	0.000%	1	732	-87.344%
2025-12-26	6.4000	6.4000	6.4000	6.4000	-5.605%	3	731	-87.344%
2025-12-18	6.7800	6.7800	6.7800	6.7800	-8.378%	10	731	-88.053%
2025-12-11	7.4000	7.4000	7.4000	7.4000	-12.941%	3	731	-89.054%
2025-12-02	8.0000	8.5000	8.0000	8.5000	-0.585%	38	728	-90.471%
2025-11-21	8.7000	8.7000	8.5500	8.5500	-1.498%	14	718	-90.526%
2025-11-14	8.6800	8.6800	8.6800	8.6800	+22.772%	1	717	-90.668%
2025-11-10	7.0700	7.0700	7.0700	7.0700	-7.582%	1	716	-88.543%
2025-11-07	7.6500	7.6500	7.6500	7.6500	+45.437%	10	715	-89.412%
2025-10-29	5.2600	5.2600	5.2600	5.2600	+14.348%	1	715	-84.601%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-9.449%	1	716	-82.391%
2025-09-03	5.0800	5.0800	5.0800	5.0800	-5.400%	450	716	-84.055%
2025-08-11	5.3700	5.3700	5.3700	5.3700	-1.468%	2	289	-84.916%
2025-08-07	5.4500	5.4500	5.4500	5.4500	-5.217%	1	289	-85.138%
2025-08-04	5.7500	5.7500	5.7500	5.7500	+7.477%	1	288	-85.913%
2025-07-29	5.3500	5.3500	5.3500	5.3500	+7.000%	3	288	-84.860%
2025-07-25	5.0000	5.0000	5.0000	5.0000	-6.542%	1	291	-83.800%
2025-07-23	5.9300	5.9300	5.3500	5.3500	-2.727%	31	291	-84.860%
2025-07-22	5.5000	5.5000	5.5000	5.5000	-17.910%	7	292	-85.273%
2025-07-17	6.7500	6.8000	6.7000	6.7000	-6.294%	23	299	-87.910%
2025-07-10	7.0700	7.1500	7.0700	7.1500	-7.143%	2	306	-88.671%
2025-07-08	7.7000	7.7000	7.7000	7.7000	+1.987%	1	305	-89.481%
2025-06-30	7.5500	7.5500	7.5500	7.5500	-17.486%	100	305	-89.272%
2025-06-10	9.0500	9.1500	9.0500	9.1500	-10.732%	8	312	-91.148%
2025-05-29	10.1000	10.2500	10.1000	10.2500	-8.072%	2	318	-92.098%
2025-05-23	9.7000	11.1500	9.7000	11.1500	-3.043%	36	303	-92.735%
2025-05-22	11.5000	11.5000	11.5000	11.5000	-29.835%	1	303	-92.957%
2025-05-02	16.3900	16.3900	16.3900	16.3900	+43.772%	2	304	-95.058%
2025-05-01	11.4000	11.4000	11.4000	11.4000	-0.870%	1	303	-92.895%
2025-04-29	11.5000	11.5000	11.5000	11.5000	-0.433%	1	303	-92.957%
2025-04-28	11.5500	11.5500	11.5500	11.5500	-17.852%	8	303	-92.987%
2025-04-11	14.0600	14.0600	14.0600	14.0600	-16.110%	2	311	-94.239%
2025-04-09	16.7600	16.7600	16.7600	16.7600	+28.923%	2	310	-95.167%
2025-04-03	13.0000	13.0000	13.0000	13.0000	+1.961%	1	310	-93.769%
2025-04-01	12.7800	12.7800	12.7500	12.7500	-4.851%	50	309	-93.647%
2025-03-31	13.4000	13.4000	13.4000	13.4000	+24.884%	42	326	-93.955%
2025-03-20	10.7300	10.7300	10.7300	10.7300	-11.469%	1	284	-92.451%
2025-03-14	12.1200	12.1200	12.1200	12.1200	-10.882%	2	285	-93.317%
2025-03-10	13.5800	13.6000	13.5800	13.6000	+21.104%	4	284	-94.044%
2025-03-06	11.2300	11.2300	11.2300	11.2300	+0.627%	1	283	-92.787%
2025-03-04	11.2800	11.6000	11.1600	11.1600	+21.967%	204	283	-92.742%
2025-03-03	9.1500	9.1500	9.1500	9.1500	-16.818%	207	308	-91.148%
2025-02-28	11.0000	11.0000	11.0000	11.0000	+46.667%	2	473	-92.636%
2025-02-21	7.5000	7.5000	7.5000	7.5000	+38.889%	4	473	-89.200%
2025-02-13	5.4000	5.4000	5.4000	5.4000	+0.935%	1	474	-85.000%
2025-01-23	5.3500	5.3500	5.3500	5.3500	-9.781%	1	474	-84.860%
2025-01-21	5.9300	5.9300	5.9300	5.9300	0.000%	1	473	-86.341%

.dark-mode .Fs8jZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fs8jZT{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P55XYZ Dec 18 2026 55.00 Put (XYZ261218P00055000)option OPRA

XYZ20261218P55
XYZ Dec 18 2026 55.00 Put (XYZ261218P00055000)
option OPRA