Dark

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

EOD

Sep 30, 2026

1.40+37.255%(+0.38)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3600	1.5000	1.3600	1.4000	+37.255%	21	3,046	0.000%
2026-09-25	1.0700	1.1000	1.0200	1.0200	-10.526%	8	3,044	+37.255%
2026-09-24	1.1400	1.1800	1.1400	1.1400	+12.871%	87	3,046	+22.807%
2026-09-22	1.0200	1.0200	1.0100	1.0100	-12.931%	55	3,046	+38.614%
2026-09-21	1.1600	1.1600	1.1600	1.1600	-10.078%	1	3,001	+20.690%
2026-09-18	1.2900	1.2900	1.2900	1.2900	+8.403%	47	3,000	+8.527%
2026-09-16	1.2500	1.2500	1.1900	1.1900	+12.264%	3	3,047	+17.647%
2026-09-15	1.0600	1.0600	1.0600	1.0600	-13.821%	6	3,044	+32.075%
2026-09-09	1.2300	1.2300	1.2300	1.2300	+30.851%	2	3,040	+13.821%
2026-09-04	0.9400	0.9400	0.9400	0.9400	-15.315%	1	3,042	+48.936%
2026-09-02	1.1100	1.1100	1.1100	1.1100	-11.200%	2	3,042	+26.126%
2026-09-01	1.1000	1.2500	1.1000	1.2500	+13.636%	67	3,041	+12.000%
2026-08-31	1.1000	1.1000	1.1000	1.1000	+41.026%	1	2,974	+27.273%
2026-08-28	0.7800	0.7800	0.7800	0.7800	+1.299%	4	2,973	+79.487%
2026-08-27	0.7700	0.7700	0.7700	0.7700	-30.000%	1	2,970	+81.818%
2026-08-24	0.9800	1.1000	0.9800	1.1000	+4.762%	11	2,971	+27.273%
2026-08-20	1.0500	1.0500	1.0500	1.0500	-1.869%	2	2,975	+33.333%
2026-08-19	1.1000	1.1000	1.0700	1.0700	-0.926%	25	2,977	+30.841%
2026-08-18	1.1400	1.1400	1.0800	1.0800	+18.681%	2	3,002	+29.630%
2026-08-14	0.9100	1.0000	0.9100	0.9100	-22.881%	9	3,002	+53.846%
2026-08-13	1.2500	1.3300	1.1500	1.1800	-19.178%	7	2,994	+18.644%
2026-08-12	1.4500	1.4600	1.4500	1.4600	-3.311%	20	2,996	-4.110%
2026-08-10	1.5000	1.5100	1.5000	1.5100	-8.485%	4	2,996	-7.285%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-0.602%	2	2,999	-15.152%
2026-08-06	1.7000	1.7000	1.6400	1.6600	+3.106%	301	3,000	-15.663%
2026-08-04	1.6100	1.6100	1.6100	1.6100	-20.690%	3	2,837	-13.043%
2026-07-31	2.2300	2.2300	2.0300	2.0300	-4.245%	11	2,834	-31.034%
2026-07-28	2.2500	2.2500	2.1200	2.1200	-14.859%	11	2,824	-33.962%
2026-07-27	2.4900	2.4900	2.4900	2.4900	-18.361%	2	2,833	-43.775%
2026-07-24	3.1000	3.1000	3.0500	3.0500	+2.349%	15	2,835	-54.098%
2026-07-23	3.0000	3.0900	2.9500	2.9800	+5.300%	8	2,850	-53.020%
2026-07-22	2.8300	2.8300	2.8300	2.8300	+8.429%	1	2,850	-50.530%
2026-07-21	2.6100	2.6100	2.6100	2.6100	+5.668%	1	2,851	-46.360%
2026-07-15	2.3500	2.4700	2.3500	2.4700	-1.200%	5	2,851	-43.320%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-16.667%	1	2,856	-44.000%
2026-07-13	2.9200	3.0000	2.9200	3.0000	-1.639%	20	2,857	-53.333%
2026-07-10	2.9600	3.0500	2.9600	3.0500	-10.294%	2	2,877	-54.098%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+16.838%	1	2,875	-58.824%
2026-07-02	2.7600	2.9100	2.7600	2.9100	-13.134%	25	2,894	-51.890%
2026-07-01	3.4000	3.4000	3.3500	3.3500	-2.899%	2	2,894	-58.209%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+7.143%	3	2,892	-59.420%
2026-06-29	3.3500	3.3700	3.2200	3.2200	-12.500%	9	2,889	-56.522%
2026-06-26	3.7500	3.7500	3.6800	3.6800	-12.381%	2	2,896	-61.957%
2026-06-22	4.0000	4.2000	3.9500	4.2000	+5.528%	7	2,896	-66.667%
2026-06-18	4.0000	4.1000	3.9800	3.9800	-1.728%	8	2,887	-64.824%
2026-06-17	3.7600	4.0500	3.7600	4.0500	+2.532%	22	2,887	-65.432%
2026-06-16	4.0000	4.0500	3.9500	3.9500	-11.236%	25	2,887	-64.557%
2026-06-15	4.5500	4.5500	4.4500	4.4500	-19.091%	2	2,865	-68.539%
2026-06-12	5.7000	5.7000	5.5000	5.5000	-5.983%	3	2,865	-74.545%
2026-06-11	5.8500	5.8500	5.8500	5.8500	-10.000%	1	2,865	-76.068%
2026-06-10	6.5000	6.5000	6.5000	6.5000	0.000%	5	2,866	-78.462%
2026-06-09	6.5000	6.5000	6.5000	6.5000	+6.557%	3	2,861	-78.462%
2026-06-05	5.7500	6.1000	5.7500	6.1000	+20.316%	3	2,858	-77.049%
2026-06-04	5.0700	5.0700	5.0700	5.0700	-6.285%	20	2,855	-72.387%
2026-06-03	5.2000	5.4100	5.2000	5.4100	+24.942%	4	2,835	-74.122%
2026-06-02	4.3000	4.3300	4.3000	4.3300	+8.250%	27	2,834	-67.667%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-1.235%	10	2,834	-65.000%
2026-05-29	4.2000	4.2000	4.0500	4.0500	-22.857%	4	2,831	-65.432%
2026-05-28	5.2500	5.2500	5.2500	5.2500	+3.960%	6	2,833	-73.333%
2026-05-27	5.0500	5.0500	5.0500	5.0500	-9.009%	1	2,833	-72.277%
2026-05-26	5.5500	5.5500	5.5500	5.5500	-6.723%	3	2,832	-74.775%
2026-05-22	5.9000	5.9500	5.9000	5.9500	+5.310%	9	2,835	-76.471%
2026-05-21	5.7500	5.8200	5.6500	5.6500	+2.727%	5	2,826	-75.221%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+4.563%	1	2,826	-74.545%
2026-05-18	5.1000	5.2900	5.1000	5.2600	+0.190%	5	2,823	-73.384%
2026-05-15	5.2500	5.2500	5.2500	5.2500	-0.943%	1	2,823	-73.333%
2026-05-14	5.3000	5.3000	5.3000	5.3000	-4.332%	1	2,817	-73.585%
2026-05-13	5.5000	5.5500	5.5000	5.5400	+7.573%	6	2,816	-74.729%
2026-05-12	5.1500	5.1500	5.1500	5.1500	+5.102%	3	2,816	-72.816%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+11.111%	1	2,816	-71.429%
2026-05-08	4.3500	4.4100	4.3500	4.4100	-25.254%	7	2,810	-68.254%
2026-05-07	6.0000	6.0000	5.9000	5.9000	-2.961%	5	2,803	-76.271%
2026-05-06	5.9500	6.0800	5.8500	6.0800	+1.333%	14	2,800	-76.974%
2026-05-01	5.9500	6.0000	5.9500	6.0000	-9.502%	2	2,804	-76.667%
2026-04-30	6.6300	6.6300	6.6300	6.6300	+2.791%	10	2,804	-78.884%
2026-04-27	6.5000	6.5000	6.4500	6.4500	+9.322%	7	2,794	-78.295%
2026-04-22	5.8000	5.9000	5.8000	5.9000	+3.509%	4	2,791	-76.271%
2026-04-20	5.9000	5.9000	5.7000	5.7000	-7.767%	10	2,787	-75.439%
2026-04-17	6.2000	6.2000	6.1800	6.1800	-10.694%	2	2,785	-77.346%
2026-04-16	7.1000	7.1000	6.9200	6.9200	-2.535%	8	2,783	-79.769%
2026-04-15	7.2500	7.2500	7.1000	7.1000	-9.323%	3	2,786	-80.282%
2026-04-14	7.9000	7.9000	7.8300	7.8300	-13.956%	5	2,785	-82.120%
2026-04-13	9.1900	9.1900	9.1000	9.1000	-15.896%	19	2,788	-84.615%
2026-04-02	10.8200	10.8200	10.8200	10.8200	+10.408%	4	2,788	-87.061%
2026-04-01	9.9500	9.9500	9.8000	9.8000	-16.808%	3	2,788	-85.714%
2026-03-30	11.8200	11.8200	11.7600	11.7800	+11.132%	13	2,791	-88.115%
2026-03-16	10.6000	10.6000	10.6000	10.6000	+7.071%	20	2,778	-86.792%
2026-03-12	10.0000	10.0000	9.9000	9.9000	+20.732%	42	2,788	-85.859%
2026-03-06	8.2000	8.2000	8.2000	8.2000	+8.609%	15	2,766	-82.927%
2026-03-05	7.5500	7.5500	7.5500	7.5500	-10.119%	2	2,766	-81.457%
2026-03-04	8.5700	8.5800	8.4000	8.4000	-5.085%	211	2,766	-83.333%
2026-03-03	8.8500	8.9000	8.8500	8.8500	+0.568%	157	2,775	-84.181%
2026-03-02	8.6000	8.8000	8.6000	8.8000	-4.555%	5	2,774	-84.091%
2026-02-27	8.9300	9.7000	8.9300	9.2200	-28.803%	308	2,776	-84.816%
2026-02-26	12.9500	12.9500	12.9500	12.9500	-10.690%	5	2,770	-89.189%
2026-02-25	14.8000	14.8000	14.5000	14.5000	-1.159%	4	2,763	-90.345%
2026-02-23	14.6700	14.6700	14.6700	14.6700	-6.857%	1	2,763	-90.457%
2026-02-13	15.7500	15.7500	15.7500	15.7500	-0.568%	1	2,762	-91.111%
2026-02-12	15.5600	16.0300	15.5600	15.8400	+24.138%	3	2,762	-91.162%
2026-02-05	12.7600	12.7600	12.7600	12.7600	+9.905%	2	2,761	-89.028%
2026-02-04	11.6100	11.6100	11.6100	11.6100	-3.250%	5	2,763	-87.941%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+21.704%	1	2,758	-88.333%
2026-01-30	9.8600	9.8600	9.8600	9.8600	+4.894%	2	2,757	-85.801%
2026-01-29	9.4000	9.4000	9.4000	9.4000	+1.622%	10	2,755	-85.106%
2026-01-20	9.2500	9.2500	9.2500	9.2500	+16.646%	1	2,745	-84.865%
2026-01-13	7.4900	7.9300	7.4900	7.9300	+11.690%	9	2,744	-82.346%
2026-01-08	7.1000	7.1000	7.1000	7.1000	+8.729%	25	2,739	-80.282%
2026-01-07	6.5300	6.5300	6.5300	6.5300	-15.959%	1	2,733	-78.560%
2026-01-05	7.7700	7.7700	7.7700	7.7700	-7.500%	3	2,734	-81.982%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-1.176%	2,001	2,736	-83.333%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+0.592%	3	742	-83.529%
2025-12-26	8.5300	8.5300	8.4500	8.4500	-9.140%	3	739	-83.432%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-11.597%	5	738	-84.946%
2025-12-09	10.7200	10.7200	10.5200	10.5200	-3.220%	5	733	-86.692%
2025-12-08	10.8700	10.8700	10.8700	10.8700	+2.162%	5	734	-87.121%
2025-12-04	10.6400	10.6400	10.6400	10.6400	-1.299%	3	739	-86.842%
2025-12-03	10.7800	10.7800	10.7800	10.7800	+19.778%	2	736	-87.013%
2025-11-28	9.0000	9.0000	9.0000	9.0000	-9.729%	5	736	-84.444%
2025-11-25	10.2000	10.2000	9.9700	9.9700	-4.135%	25	741	-85.958%
2025-11-24	10.4000	10.4000	10.4000	10.4000	-2.164%	47	716	-86.538%
2025-11-21	11.1500	11.1500	10.6300	10.6300	+4.523%	10	669	-86.830%
2025-11-20	9.6000	10.1700	9.6000	10.1700	-16.158%	7	668	-86.234%
2025-11-18	12.1300	12.1300	12.1300	12.1300	+7.822%	2	665	-88.458%
2025-11-17	11.2500	11.2500	11.2500	11.2500	+7.143%	10	663	-87.556%
2025-11-13	9.5000	10.5000	9.5000	10.5000	+3.448%	4	653	-86.667%
2025-11-07	10.1500	10.1500	10.1500	10.1500	+22.289%	2	649	-86.207%
2025-11-04	8.3000	8.3000	8.3000	8.3000	+28.682%	1	647	-83.133%
2025-10-28	6.1000	6.4500	6.1000	6.4500	-10.417%	18	646	-78.295%
2025-10-20	7.2000	7.2000	7.2000	7.2000	-4.509%	1	663	-80.556%
2025-10-17	7.5400	7.5400	7.5400	7.5400	+20.640%	1	662	-81.432%
2025-10-09	6.1400	6.2500	6.1400	6.2500	-3.698%	2	661	-77.600%
2025-10-06	6.4900	6.4900	6.4900	6.4900	-3.709%	2	661	-78.428%
2025-10-03	6.7400	6.7400	6.7400	6.7400	-3.714%	1	663	-79.228%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-9.677%	1	664	-80.000%
2025-09-26	7.7000	7.7500	7.7000	7.7500	+17.424%	3	664	-81.935%
2025-09-22	6.6000	6.6000	6.6000	6.6000	-7.950%	1	661	-78.788%
2025-09-12	7.1700	7.1700	7.1700	7.1700	-0.417%	1	661	-80.474%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+17.455%	1	660	-80.556%
2025-08-22	6.1300	6.1300	6.1300	6.1300	-8.507%	5	659	-77.162%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-6.031%	1	664	-79.104%
2025-08-11	7.1300	7.1300	7.1300	7.1300	-2.993%	2	663	-80.365%
2025-08-06	7.3500	7.3500	7.3500	7.3500	-6.010%	5	665	-80.952%
2025-08-01	7.8200	7.8200	7.8200	7.8200	+15.852%	2	660	-82.097%
2025-07-30	6.7500	6.7500	6.7500	6.7500	+6.299%	4	658	-79.259%
2025-07-25	6.3500	6.3500	6.3500	6.3500	-7.971%	5	662	-77.953%
2025-07-22	6.8000	6.9000	6.8000	6.9000	-1.709%	2	663	-79.710%
2025-07-21	7.0100	7.0200	7.0100	7.0200	-24.190%	2	661	-80.057%
2025-07-14	9.2500	9.2600	9.2500	9.2600	+8.304%	125	662	-84.881%
2025-07-08	8.5500	8.5500	8.5500	8.5500	-5.000%	1	537	-83.626%
2025-07-07	9.0000	9.0000	9.0000	9.0000	-6.250%	2	536	-84.444%
2025-06-30	9.6000	9.6000	9.6000	9.6000	-10.112%	4	534	-85.417%
2025-06-26	10.6800	10.6800	10.6800	10.6800	-2.909%	2	530	-86.891%
2025-06-11	11.0000	11.0000	11.0000	11.0000	-1.786%	1	528	-87.273%
2025-06-10	11.5600	11.5600	10.9700	11.2000	-3.448%	3	527	-87.500%
2025-06-05	11.6000	11.6000	11.6000	11.6000	-8.661%	2	526	-87.931%
2025-05-29	12.5000	12.7000	12.5000	12.7000	-9.286%	2	524	-88.976%
2025-05-16	13.9700	14.0000	13.9700	14.0000	-0.356%	36	525	-90.000%
2025-05-14	14.0900	14.0900	14.0500	14.0500	-5.003%	6	508	-90.036%
2025-05-13	14.7900	14.7900	14.7900	14.7900	-21.663%	5	513	-90.534%
2025-05-05	18.8800	18.8800	18.8800	18.8800	+26.967%	10	508	-92.585%
2025-04-30	14.8700	14.8700	14.8700	14.8700	-2.810%	4	518	-90.585%
2025-04-23	14.2500	15.4100	14.2500	15.3000	-8.108%	20	514	-90.850%
2025-04-10	16.6500	16.6500	16.6500	16.6500	-12.368%	16	514	-91.592%
2025-04-04	19.0000	19.0000	19.0000	19.0000	+16.208%	2	530	-92.632%
2025-04-03	16.3500	16.3500	16.3500	16.3500	+12.759%	2	531	-91.437%
2025-04-02	14.5000	14.5000	14.5000	14.5000	+1.045%	15	533	-90.345%
2025-03-28	14.3500	14.3500	14.3500	14.3500	+2.500%	2	548	-90.244%
2025-03-27	14.0000	14.0000	14.0000	14.0000	+8.108%	15	549	-90.000%
2025-03-26	12.9000	12.9500	12.9000	12.9500	-11.604%	2	534	-89.189%
2025-03-07	14.6500	14.6500	14.6500	14.6500	+5.548%	2	534	-90.444%
2025-03-06	13.8800	13.8800	13.8800	13.8800	+6.934%	1	532	-89.914%
2025-03-05	13.6000	13.6500	12.9800	12.9800	+0.387%	331	532	-89.214%
2025-03-04	12.9300	12.9300	12.9300	12.9300	+17.014%	1	322	-89.172%
2025-02-27	11.2000	11.2000	11.0500	11.0500	-3.913%	13	321	-87.330%
2025-02-26	11.4500	11.6500	11.4500	11.5000	+3.791%	342	314	-87.826%
2025-02-25	11.0800	11.0800	11.0800	11.0800	+0.727%	3	49	-87.365%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+8.588%	1	49	-87.273%
2025-02-21	9.9000	10.1300	9.9000	10.1300	+42.676%	16	48	-86.180%
2025-02-20	7.1000	7.1000	7.1000	7.1000	-4.054%	18	44	-80.282%
2025-02-12	7.4000	7.4000	7.4000	7.4000	+3.787%	1	54	-81.081%
2025-02-11	7.1300	7.1300	7.1300	7.1300	-1.655%	3	54	-80.365%
2025-02-10	7.2500	7.2500	7.2500	7.2500	+0.694%	1	57	-80.690%
2025-02-07	7.2000	7.2000	7.2000	7.2000	+2.128%	2	57	-80.556%
2025-02-05	7.0700	7.0700	7.0400	7.0500	+15.954%	12	56	-80.142%
2025-01-30	6.1500	6.1500	6.0800	6.0800	0.000%	19	48	-76.974%

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