Dark

XYZ20261218P60
XYZ Dec 18 2026 60.00 Put (XYZ261218P00060000)
option OPRA

EOD

Aug 4, 2026

1.61-20.690%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6100	1.6100	1.6100	1.6100	-20.690%	3	2,837	0.000%
2026-07-31	2.2300	2.2300	2.0300	2.0300	-4.245%	11	2,834	-20.690%
2026-07-28	2.2500	2.2500	2.1200	2.1200	-14.859%	11	2,824	-24.057%
2026-07-27	2.4900	2.4900	2.4900	2.4900	-18.361%	2	2,833	-35.341%
2026-07-24	3.1000	3.1000	3.0500	3.0500	+2.349%	15	2,835	-47.213%
2026-07-23	3.0000	3.0900	2.9500	2.9800	+5.300%	8	2,850	-45.973%
2026-07-22	2.8300	2.8300	2.8300	2.8300	+8.429%	1	2,850	-43.110%
2026-07-21	2.6100	2.6100	2.6100	2.6100	+5.668%	1	2,851	-38.314%
2026-07-15	2.3500	2.4700	2.3500	2.4700	-1.200%	5	2,851	-34.818%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-16.667%	1	2,856	-35.600%
2026-07-13	2.9200	3.0000	2.9200	3.0000	-1.639%	20	2,857	-46.333%
2026-07-10	2.9600	3.0500	2.9600	3.0500	-10.294%	2	2,877	-47.213%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+16.838%	1	2,875	-52.647%
2026-07-02	2.7600	2.9100	2.7600	2.9100	-13.134%	25	2,894	-44.674%
2026-07-01	3.4000	3.4000	3.3500	3.3500	-2.899%	2	2,894	-51.940%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+7.143%	3	2,892	-53.333%
2026-06-29	3.3500	3.3700	3.2200	3.2200	-12.500%	9	2,889	-50.000%
2026-06-26	3.7500	3.7500	3.6800	3.6800	-12.381%	2	2,896	-56.250%
2026-06-22	4.0000	4.2000	3.9500	4.2000	+5.528%	7	2,896	-61.667%
2026-06-18	4.0000	4.1000	3.9800	3.9800	-1.728%	8	2,887	-59.548%
2026-06-17	3.7600	4.0500	3.7600	4.0500	+2.532%	22	2,887	-60.247%
2026-06-16	4.0000	4.0500	3.9500	3.9500	-11.236%	25	2,887	-59.241%
2026-06-15	4.5500	4.5500	4.4500	4.4500	-19.091%	2	2,865	-63.820%
2026-06-12	5.7000	5.7000	5.5000	5.5000	-5.983%	3	2,865	-70.727%
2026-06-11	5.8500	5.8500	5.8500	5.8500	-10.000%	1	2,865	-72.479%
2026-06-10	6.5000	6.5000	6.5000	6.5000	0.000%	5	2,866	-75.231%
2026-06-09	6.5000	6.5000	6.5000	6.5000	+6.557%	3	2,861	-75.231%
2026-06-05	5.7500	6.1000	5.7500	6.1000	+20.316%	3	2,858	-73.607%
2026-06-04	5.0700	5.0700	5.0700	5.0700	-6.285%	20	2,855	-68.245%
2026-06-03	5.2000	5.4100	5.2000	5.4100	+24.942%	4	2,835	-70.240%
2026-06-02	4.3000	4.3300	4.3000	4.3300	+8.250%	27	2,834	-62.818%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-1.235%	10	2,834	-59.750%
2026-05-29	4.2000	4.2000	4.0500	4.0500	-22.857%	4	2,831	-60.247%
2026-05-28	5.2500	5.2500	5.2500	5.2500	+3.960%	6	2,833	-69.333%
2026-05-27	5.0500	5.0500	5.0500	5.0500	-9.009%	1	2,833	-68.119%
2026-05-26	5.5500	5.5500	5.5500	5.5500	-6.723%	3	2,832	-70.991%
2026-05-22	5.9000	5.9500	5.9000	5.9500	+5.310%	9	2,835	-72.941%
2026-05-21	5.7500	5.8200	5.6500	5.6500	+2.727%	5	2,826	-71.504%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+4.563%	1	2,826	-70.727%
2026-05-18	5.1000	5.2900	5.1000	5.2600	+0.190%	5	2,823	-69.392%
2026-05-15	5.2500	5.2500	5.2500	5.2500	-0.943%	1	2,823	-69.333%
2026-05-14	5.3000	5.3000	5.3000	5.3000	-4.332%	1	2,817	-69.623%
2026-05-13	5.5000	5.5500	5.5000	5.5400	+7.573%	6	2,816	-70.939%
2026-05-12	5.1500	5.1500	5.1500	5.1500	+5.102%	3	2,816	-68.738%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+11.111%	1	2,816	-67.143%
2026-05-08	4.3500	4.4100	4.3500	4.4100	-25.254%	7	2,810	-63.492%
2026-05-07	6.0000	6.0000	5.9000	5.9000	-2.961%	5	2,803	-72.712%
2026-05-06	5.9500	6.0800	5.8500	6.0800	+1.333%	14	2,800	-73.520%
2026-05-01	5.9500	6.0000	5.9500	6.0000	-9.502%	2	2,804	-73.167%
2026-04-30	6.6300	6.6300	6.6300	6.6300	+2.791%	10	2,804	-75.716%
2026-04-27	6.5000	6.5000	6.4500	6.4500	+9.322%	7	2,794	-75.039%
2026-04-22	5.8000	5.9000	5.8000	5.9000	+3.509%	4	2,791	-72.712%
2026-04-20	5.9000	5.9000	5.7000	5.7000	-7.767%	10	2,787	-71.754%
2026-04-17	6.2000	6.2000	6.1800	6.1800	-10.694%	2	2,785	-73.948%
2026-04-16	7.1000	7.1000	6.9200	6.9200	-2.535%	8	2,783	-76.734%
2026-04-15	7.2500	7.2500	7.1000	7.1000	-9.323%	3	2,786	-77.324%
2026-04-14	7.9000	7.9000	7.8300	7.8300	-13.956%	5	2,785	-79.438%
2026-04-13	9.1900	9.1900	9.1000	9.1000	-15.896%	19	2,788	-82.308%
2026-04-02	10.8200	10.8200	10.8200	10.8200	+10.408%	4	2,788	-85.120%
2026-04-01	9.9500	9.9500	9.8000	9.8000	-16.808%	3	2,788	-83.571%
2026-03-30	11.8200	11.8200	11.7600	11.7800	+11.132%	13	2,791	-86.333%
2026-03-16	10.6000	10.6000	10.6000	10.6000	+7.071%	20	2,778	-84.811%
2026-03-12	10.0000	10.0000	9.9000	9.9000	+20.732%	42	2,788	-83.737%
2026-03-06	8.2000	8.2000	8.2000	8.2000	+8.609%	15	2,766	-80.366%
2026-03-05	7.5500	7.5500	7.5500	7.5500	-10.119%	2	2,766	-78.675%
2026-03-04	8.5700	8.5800	8.4000	8.4000	-5.085%	211	2,766	-80.833%
2026-03-03	8.8500	8.9000	8.8500	8.8500	+0.568%	157	2,775	-81.808%
2026-03-02	8.6000	8.8000	8.6000	8.8000	-4.555%	5	2,774	-81.705%
2026-02-27	8.9300	9.7000	8.9300	9.2200	-28.803%	308	2,776	-82.538%
2026-02-26	12.9500	12.9500	12.9500	12.9500	-10.690%	5	2,770	-87.568%
2026-02-25	14.8000	14.8000	14.5000	14.5000	-1.159%	4	2,763	-88.897%
2026-02-23	14.6700	14.6700	14.6700	14.6700	-6.857%	1	2,763	-89.025%
2026-02-13	15.7500	15.7500	15.7500	15.7500	-0.568%	1	2,762	-89.778%
2026-02-12	15.5600	16.0300	15.5600	15.8400	+24.138%	3	2,762	-89.836%
2026-02-05	12.7600	12.7600	12.7600	12.7600	+9.905%	2	2,761	-87.382%
2026-02-04	11.6100	11.6100	11.6100	11.6100	-3.250%	5	2,763	-86.133%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+21.704%	1	2,758	-86.583%
2026-01-30	9.8600	9.8600	9.8600	9.8600	+4.894%	2	2,757	-83.671%
2026-01-29	9.4000	9.4000	9.4000	9.4000	+1.622%	10	2,755	-82.872%
2026-01-20	9.2500	9.2500	9.2500	9.2500	+16.646%	1	2,745	-82.595%
2026-01-13	7.4900	7.9300	7.4900	7.9300	+11.690%	9	2,744	-79.697%
2026-01-08	7.1000	7.1000	7.1000	7.1000	+8.729%	25	2,739	-77.324%
2026-01-07	6.5300	6.5300	6.5300	6.5300	-15.959%	1	2,733	-75.345%
2026-01-05	7.7700	7.7700	7.7700	7.7700	-7.500%	3	2,734	-79.279%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-1.176%	2,001	2,736	-80.833%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+0.592%	3	742	-81.059%
2025-12-26	8.5300	8.5300	8.4500	8.4500	-9.140%	3	739	-80.947%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-11.597%	5	738	-82.688%
2025-12-09	10.7200	10.7200	10.5200	10.5200	-3.220%	5	733	-84.696%
2025-12-08	10.8700	10.8700	10.8700	10.8700	+2.162%	5	734	-85.189%
2025-12-04	10.6400	10.6400	10.6400	10.6400	-1.299%	3	739	-84.868%
2025-12-03	10.7800	10.7800	10.7800	10.7800	+19.778%	2	736	-85.065%
2025-11-28	9.0000	9.0000	9.0000	9.0000	-9.729%	5	736	-82.111%
2025-11-25	10.2000	10.2000	9.9700	9.9700	-4.135%	25	741	-83.852%
2025-11-24	10.4000	10.4000	10.4000	10.4000	-2.164%	47	716	-84.519%
2025-11-21	11.1500	11.1500	10.6300	10.6300	+4.523%	10	669	-84.854%
2025-11-20	9.6000	10.1700	9.6000	10.1700	-16.158%	7	668	-84.169%
2025-11-18	12.1300	12.1300	12.1300	12.1300	+7.822%	2	665	-86.727%
2025-11-17	11.2500	11.2500	11.2500	11.2500	+7.143%	10	663	-85.689%
2025-11-13	9.5000	10.5000	9.5000	10.5000	+3.448%	4	653	-84.667%
2025-11-07	10.1500	10.1500	10.1500	10.1500	+22.289%	2	649	-84.138%
2025-11-04	8.3000	8.3000	8.3000	8.3000	+28.682%	1	647	-80.602%
2025-10-28	6.1000	6.4500	6.1000	6.4500	-10.417%	18	646	-75.039%
2025-10-20	7.2000	7.2000	7.2000	7.2000	-4.509%	1	663	-77.639%
2025-10-17	7.5400	7.5400	7.5400	7.5400	+20.640%	1	662	-78.647%
2025-10-09	6.1400	6.2500	6.1400	6.2500	-3.698%	2	661	-74.240%
2025-10-06	6.4900	6.4900	6.4900	6.4900	-3.709%	2	661	-75.193%
2025-10-03	6.7400	6.7400	6.7400	6.7400	-3.714%	1	663	-76.113%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-9.677%	1	664	-77.000%
2025-09-26	7.7000	7.7500	7.7000	7.7500	+17.424%	3	664	-79.226%
2025-09-22	6.6000	6.6000	6.6000	6.6000	-7.950%	1	661	-75.606%
2025-09-12	7.1700	7.1700	7.1700	7.1700	-0.417%	1	661	-77.545%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+17.455%	1	660	-77.639%
2025-08-22	6.1300	6.1300	6.1300	6.1300	-8.507%	5	659	-73.736%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-6.031%	1	664	-75.970%
2025-08-11	7.1300	7.1300	7.1300	7.1300	-2.993%	2	663	-77.419%
2025-08-06	7.3500	7.3500	7.3500	7.3500	-6.010%	5	665	-78.095%
2025-08-01	7.8200	7.8200	7.8200	7.8200	+15.852%	2	660	-79.412%
2025-07-30	6.7500	6.7500	6.7500	6.7500	+6.299%	4	658	-76.148%
2025-07-25	6.3500	6.3500	6.3500	6.3500	-7.971%	5	662	-74.646%
2025-07-22	6.8000	6.9000	6.8000	6.9000	-1.709%	2	663	-76.667%
2025-07-21	7.0100	7.0200	7.0100	7.0200	-24.190%	2	661	-77.066%
2025-07-14	9.2500	9.2600	9.2500	9.2600	+8.304%	125	662	-82.613%
2025-07-08	8.5500	8.5500	8.5500	8.5500	-5.000%	1	537	-81.170%
2025-07-07	9.0000	9.0000	9.0000	9.0000	-6.250%	2	536	-82.111%
2025-06-30	9.6000	9.6000	9.6000	9.6000	-10.112%	4	534	-83.229%
2025-06-26	10.6800	10.6800	10.6800	10.6800	-2.909%	2	530	-84.925%
2025-06-11	11.0000	11.0000	11.0000	11.0000	-1.786%	1	528	-85.364%
2025-06-10	11.5600	11.5600	10.9700	11.2000	-3.448%	3	527	-85.625%
2025-06-05	11.6000	11.6000	11.6000	11.6000	-8.661%	2	526	-86.121%
2025-05-29	12.5000	12.7000	12.5000	12.7000	-9.286%	2	524	-87.323%
2025-05-16	13.9700	14.0000	13.9700	14.0000	-0.356%	36	525	-88.500%
2025-05-14	14.0900	14.0900	14.0500	14.0500	-5.003%	6	508	-88.541%
2025-05-13	14.7900	14.7900	14.7900	14.7900	-21.663%	5	513	-89.114%
2025-05-05	18.8800	18.8800	18.8800	18.8800	+26.967%	10	508	-91.472%
2025-04-30	14.8700	14.8700	14.8700	14.8700	-2.810%	4	518	-89.173%
2025-04-23	14.2500	15.4100	14.2500	15.3000	-8.108%	20	514	-89.477%
2025-04-10	16.6500	16.6500	16.6500	16.6500	-12.368%	16	514	-90.330%
2025-04-04	19.0000	19.0000	19.0000	19.0000	+16.208%	2	530	-91.526%
2025-04-03	16.3500	16.3500	16.3500	16.3500	+12.759%	2	531	-90.153%
2025-04-02	14.5000	14.5000	14.5000	14.5000	+1.045%	15	533	-88.897%
2025-03-28	14.3500	14.3500	14.3500	14.3500	+2.500%	2	548	-88.780%
2025-03-27	14.0000	14.0000	14.0000	14.0000	+8.108%	15	549	-88.500%
2025-03-26	12.9000	12.9500	12.9000	12.9500	-11.604%	2	534	-87.568%
2025-03-07	14.6500	14.6500	14.6500	14.6500	+5.548%	2	534	-89.010%
2025-03-06	13.8800	13.8800	13.8800	13.8800	+6.934%	1	532	-88.401%
2025-03-05	13.6000	13.6500	12.9800	12.9800	+0.387%	331	532	-87.596%
2025-03-04	12.9300	12.9300	12.9300	12.9300	+17.014%	1	322	-87.548%
2025-02-27	11.2000	11.2000	11.0500	11.0500	-3.913%	13	321	-85.430%
2025-02-26	11.4500	11.6500	11.4500	11.5000	+3.791%	342	314	-86.000%
2025-02-25	11.0800	11.0800	11.0800	11.0800	+0.727%	3	49	-85.469%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+8.588%	1	49	-85.364%
2025-02-21	9.9000	10.1300	9.9000	10.1300	+42.676%	16	48	-84.107%
2025-02-20	7.1000	7.1000	7.1000	7.1000	-4.054%	18	44	-77.324%
2025-02-12	7.4000	7.4000	7.4000	7.4000	+3.787%	1	54	-78.243%
2025-02-11	7.1300	7.1300	7.1300	7.1300	-1.655%	3	54	-77.419%
2025-02-10	7.2500	7.2500	7.2500	7.2500	+0.694%	1	57	-77.793%
2025-02-07	7.2000	7.2000	7.2000	7.2000	+2.128%	2	57	-77.639%
2025-02-05	7.0700	7.0700	7.0400	7.0500	+15.954%	12	56	-77.163%
2025-01-30	6.1500	6.1500	6.0800	6.0800	0.000%	19	48	-73.520%

.dark-mode .Lxfv3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lxfv3y{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P60XYZ Dec 18 2026 60.00 Put (XYZ261218P00060000)option OPRA

XYZ20261218P60
XYZ Dec 18 2026 60.00 Put (XYZ261218P00060000)
option OPRA