Dark

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

EOD

Aug 4, 2026

0.9800-19.672%(-0.2400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0000	1.0000	0.9800	0.9800	-19.672%	29	2,153	0.000%
2026-08-03	1.2200	1.2200	1.2200	1.2200	-4.688%	1	2,153	-19.672%
2026-07-31	1.2800	1.2800	1.2800	1.2800	+2.400%	1	2,153	-23.438%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-38.725%	10	2,153	-21.600%
2026-07-15	2.0600	2.0600	2.0400	2.0400	+13.333%	2	2,153	-51.961%
2026-07-14	1.8100	1.8100	1.8000	1.8000	-5.759%	2	2,153	-45.556%
2026-07-13	1.9100	1.9100	1.9100	1.9100	-12.385%	1	2,154	-48.691%
2026-07-08	2.1800	2.1800	2.1800	2.1800	+8.458%	2	2,154	-55.046%
2026-07-07	1.8500	2.0100	1.8500	2.0100	+3.608%	5	2,156	-51.244%
2026-07-06	1.9400	1.9400	1.9400	1.9400	-17.447%	2	2,156	-49.485%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+5.856%	1	2,154	-58.298%
2026-06-29	2.2000	2.2200	2.2000	2.2200	-5.532%	4	2,154	-55.856%
2026-06-26	2.4300	2.4300	2.3500	2.3500	-12.963%	4	2,155	-58.298%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+2.662%	1	2,153	-63.704%
2026-06-24	2.6700	2.6700	2.6300	2.6300	-9.310%	2	2,152	-62.738%
2026-06-23	3.0000	3.0000	2.9000	2.9000	+1.754%	2	2,152	-66.207%
2026-06-22	2.7000	2.9500	2.7000	2.8500	+4.779%	13	2,152	-65.614%
2026-06-18	3.0300	3.0300	2.7200	2.7200	-0.730%	3	2,146	-63.971%
2026-06-17	2.7400	2.7400	2.7400	2.7400	+1.107%	4	2,146	-64.234%
2026-06-16	2.7100	2.7100	2.7100	2.7100	-32.250%	8	2,146	-63.838%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-11.111%	4	2,146	-75.500%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+5.882%	8	2,146	-78.222%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+43.581%	17	2,146	-76.941%
2026-06-03	3.1200	3.1200	2.9600	2.9600	+6.859%	2	2,146	-66.892%
2026-05-29	2.7000	2.7700	2.7000	2.7700	-19.710%	19	2,146	-64.621%
2026-05-27	3.4500	3.4500	3.4000	3.4500	-17.857%	32	2,146	-71.594%
2026-05-22	4.1500	4.2000	4.1500	4.2000	+1.942%	8	2,147	-76.667%
2026-05-21	4.0500	4.1200	4.0500	4.1200	+8.421%	11	2,145	-76.214%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+7.042%	1	2,145	-74.211%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-4.054%	2	2,144	-72.394%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+7.246%	1	2,144	-73.514%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+6.154%	20	2,144	-71.594%
2026-05-08	3.4200	3.4200	3.2500	3.2500	-23.529%	5	2,144	-69.846%
2026-05-07	4.2000	4.2500	4.2000	4.2500	-1.163%	7	2,144	-76.941%
2026-05-06	4.3000	4.3000	4.3000	4.3000	0.000%	2	2,142	-77.209%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+1.176%	3	2,142	-77.209%
2026-05-01	4.3500	4.3500	4.2500	4.2500	-12.371%	3	2,141	-76.941%
2026-04-30	5.1000	5.1000	4.8500	4.8500	-3.960%	4	2,141	-79.794%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+2.020%	1	2,141	-80.594%
2026-04-24	4.9500	4.9500	4.9500	4.9500	+6.452%	1	2,141	-80.202%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-11.429%	10	2,141	-78.925%
2026-04-16	5.2500	5.2500	5.2500	5.2500	0.000%	4	2,141	-81.333%
2026-04-15	5.4000	5.4000	5.2500	5.2500	-11.017%	6	2,141	-81.333%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-8.243%	1	2,141	-83.390%
2026-04-13	6.4300	6.4300	6.4300	6.4300	-10.070%	1	2,141	-84.759%
2026-04-10	7.1500	7.1500	7.1500	7.1500	-17.816%	1	2,141	-86.294%
2026-04-02	8.6500	8.7000	8.6500	8.7000	+14.024%	200	1,941	-88.736%
2026-04-01	7.6300	7.6300	7.6300	7.6300	-3.418%	1	1,941	-87.156%
2026-03-25	7.8600	7.9000	7.8600	7.9000	-8.881%	31	1,941	-87.595%
2026-03-20	8.6700	8.6700	8.6700	8.6700	+3.214%	1	1,941	-88.697%
2026-03-19	8.4500	8.4500	8.4000	8.4000	+7.143%	452	1,961	-88.333%
2026-03-17	7.8400	7.8400	7.8400	7.8400	+24.444%	1	1,601	-87.500%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-5.970%	2	1,601	-84.444%
2026-03-02	7.4500	7.4500	6.7000	6.7000	-3.179%	11	1,601	-85.373%
2026-02-27	6.9000	7.0500	6.6000	6.9200	-31.076%	1,057	1,602	-85.838%
2026-02-26	10.5400	10.5400	10.0400	10.0400	-13.820%	2	725	-90.239%
2026-02-25	11.6500	11.6500	11.6500	11.6500	+1.569%	4	722	-91.588%
2026-02-23	11.4700	11.4700	11.4700	11.4700	+1.504%	1	722	-91.456%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-9.310%	1	723	-91.327%
2026-02-12	10.9500	12.4600	10.9500	12.4600	+18.104%	12	724	-92.135%
2026-02-05	10.0000	10.5500	9.7500	10.5500	+13.441%	27	733	-90.711%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+2.649%	2	730	-89.462%
2026-02-03	9.0000	9.0600	9.0000	9.0600	+25.485%	2	728	-89.183%
2026-01-29	7.2200	7.2200	7.2200	7.2200	+16.828%	5	727	-86.427%
2026-01-27	6.1800	6.1800	6.1800	6.1800	-2.524%	1	722	-84.142%
2026-01-22	6.2900	6.3400	6.2900	6.3400	-8.908%	2	722	-84.543%
2026-01-21	6.9600	6.9600	6.9600	6.9600	-1.972%	15	721	-85.920%
2026-01-20	7.1000	7.1000	7.1000	7.1000	+20.339%	5	736	-86.197%
2026-01-05	5.9200	5.9200	5.9000	5.9000	-8.527%	3	736	-83.390%
2025-12-30	6.4500	6.4500	6.4500	6.4500	+0.781%	1	733	-84.806%
2025-12-29	6.4000	6.4000	6.4000	6.4000	0.000%	1	732	-84.688%
2025-12-26	6.4000	6.4000	6.4000	6.4000	-5.605%	3	731	-84.688%
2025-12-18	6.7800	6.7800	6.7800	6.7800	-8.378%	10	731	-85.546%
2025-12-11	7.4000	7.4000	7.4000	7.4000	-12.941%	3	731	-86.757%
2025-12-02	8.0000	8.5000	8.0000	8.5000	-0.585%	38	728	-88.471%
2025-11-21	8.7000	8.7000	8.5500	8.5500	-1.498%	14	718	-88.538%
2025-11-14	8.6800	8.6800	8.6800	8.6800	+22.772%	1	717	-88.710%
2025-11-10	7.0700	7.0700	7.0700	7.0700	-7.582%	1	716	-86.139%
2025-11-07	7.6500	7.6500	7.6500	7.6500	+45.437%	10	715	-87.190%
2025-10-29	5.2600	5.2600	5.2600	5.2600	+14.348%	1	715	-81.369%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-9.449%	1	716	-78.696%
2025-09-03	5.0800	5.0800	5.0800	5.0800	-5.400%	450	716	-80.709%
2025-08-11	5.3700	5.3700	5.3700	5.3700	-1.468%	2	289	-81.750%
2025-08-07	5.4500	5.4500	5.4500	5.4500	-5.217%	1	289	-82.018%
2025-08-04	5.7500	5.7500	5.7500	5.7500	+7.477%	1	288	-82.957%
2025-07-29	5.3500	5.3500	5.3500	5.3500	+7.000%	3	288	-81.682%
2025-07-25	5.0000	5.0000	5.0000	5.0000	-6.542%	1	291	-80.400%
2025-07-23	5.9300	5.9300	5.3500	5.3500	-2.727%	31	291	-81.682%
2025-07-22	5.5000	5.5000	5.5000	5.5000	-17.910%	7	292	-82.182%
2025-07-17	6.7500	6.8000	6.7000	6.7000	-6.294%	23	299	-85.373%
2025-07-10	7.0700	7.1500	7.0700	7.1500	-7.143%	2	306	-86.294%
2025-07-08	7.7000	7.7000	7.7000	7.7000	+1.987%	1	305	-87.273%
2025-06-30	7.5500	7.5500	7.5500	7.5500	-17.486%	100	305	-87.020%
2025-06-10	9.0500	9.1500	9.0500	9.1500	-10.732%	8	312	-89.290%
2025-05-29	10.1000	10.2500	10.1000	10.2500	-8.072%	2	318	-90.439%
2025-05-23	9.7000	11.1500	9.7000	11.1500	-3.043%	36	303	-91.211%
2025-05-22	11.5000	11.5000	11.5000	11.5000	-29.835%	1	303	-91.478%
2025-05-02	16.3900	16.3900	16.3900	16.3900	+43.772%	2	304	-94.021%
2025-05-01	11.4000	11.4000	11.4000	11.4000	-0.870%	1	303	-91.404%
2025-04-29	11.5000	11.5000	11.5000	11.5000	-0.433%	1	303	-91.478%
2025-04-28	11.5500	11.5500	11.5500	11.5500	-17.852%	8	303	-91.515%
2025-04-11	14.0600	14.0600	14.0600	14.0600	-16.110%	2	311	-93.030%
2025-04-09	16.7600	16.7600	16.7600	16.7600	+28.923%	2	310	-94.153%
2025-04-03	13.0000	13.0000	13.0000	13.0000	+1.961%	1	310	-92.462%
2025-04-01	12.7800	12.7800	12.7500	12.7500	-4.851%	50	309	-92.314%
2025-03-31	13.4000	13.4000	13.4000	13.4000	+24.884%	42	326	-92.687%
2025-03-20	10.7300	10.7300	10.7300	10.7300	-11.469%	1	284	-90.867%
2025-03-14	12.1200	12.1200	12.1200	12.1200	-10.882%	2	285	-91.914%
2025-03-10	13.5800	13.6000	13.5800	13.6000	+21.104%	4	284	-92.794%
2025-03-06	11.2300	11.2300	11.2300	11.2300	+0.627%	1	283	-91.273%
2025-03-04	11.2800	11.6000	11.1600	11.1600	+21.967%	204	283	-91.219%
2025-03-03	9.1500	9.1500	9.1500	9.1500	-16.818%	207	308	-89.290%
2025-02-28	11.0000	11.0000	11.0000	11.0000	+46.667%	2	473	-91.091%
2025-02-21	7.5000	7.5000	7.5000	7.5000	+38.889%	4	473	-86.933%
2025-02-13	5.4000	5.4000	5.4000	5.4000	+0.935%	1	474	-81.852%
2025-01-23	5.3500	5.3500	5.3500	5.3500	-9.781%	1	474	-81.682%
2025-01-21	5.9300	5.9300	5.9300	5.9300	0.000%	1	473	-83.474%

.dark-mode .YcTy8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcTy8f{ 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