Dark

XYZ20261218P65
XYZ Dec 18 2026 65.00 Put (XYZ261218P00065000)
option OPRA

EOD

Oct 1, 2026

2.72-6.207%(-0.18)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9400	2.9400	2.7200	2.7200	-6.207%	33	763	0.000%
2026-09-28	2.5500	2.9000	2.5500	2.9000	+43.564%	3	730	-6.207%
2026-09-25	2.0900	2.0900	2.0200	2.0200	-14.768%	29	727	+34.653%
2026-09-23	2.3400	2.3700	2.3400	2.3700	+22.165%	6	717	+14.768%
2026-09-22	1.8700	1.9400	1.8700	1.9400	+3.191%	16	717	+40.206%
2026-09-21	1.9700	1.9700	1.8800	1.8800	-12.150%	5	716	+44.681%
2026-09-18	2.1400	2.1400	2.1400	2.1400	+18.232%	1	716	+27.103%
2026-09-14	1.8100	1.8100	1.8100	1.8100	-8.586%	4	716	+50.276%
2026-09-11	2.0000	2.0000	1.9200	1.9800	+0.508%	3	719	+37.374%
2026-09-10	1.9700	1.9700	1.9700	1.9700	0.000%	16	718	+38.071%
2026-09-09	2.0100	2.0100	1.9500	1.9700	+26.282%	52	718	+38.071%
2026-09-04	1.6300	1.7000	1.5600	1.5600	-16.578%	53	699	+74.359%
2026-09-02	1.8700	1.8700	1.8700	1.8700	-13.825%	2	699	+45.455%
2026-09-01	2.0000	2.1700	2.0000	2.1700	+25.434%	7	698	+25.346%
2026-08-31	1.5000	1.8000	1.5000	1.7300	+13.816%	26	693	+57.225%
2026-08-28	1.3600	1.5200	1.3600	1.5200	-0.654%	2	681	+78.947%
2026-08-27	1.3900	1.5300	1.3900	1.5300	-22.727%	3	681	+77.778%
2026-08-20	2.0100	2.0100	1.9800	1.9800	+8.791%	2	681	+37.374%
2026-08-19	1.8000	1.8200	1.8000	1.8200	-1.622%	11	680	+49.451%
2026-08-18	1.8500	1.8500	1.8500	1.8500	-3.646%	3	679	+47.027%
2026-08-17	1.9200	1.9500	1.9100	1.9200	+20.000%	5	677	+41.667%
2026-08-14	1.7000	1.7000	1.6000	1.6000	-3.030%	2	677	+70.000%
2026-08-13	1.6500	1.6500	1.6500	1.6500	-35.294%	20	677	+64.848%
2026-08-12	2.5500	2.5500	2.5500	2.5500	+10.870%	1	686	+6.667%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-8.730%	1	686	+18.261%
2026-08-10	2.4000	2.5200	2.4000	2.5200	-8.029%	14	686	+7.937%
2026-08-07	2.7400	2.7400	2.7400	2.7400	-6.803%	1	686	-0.730%
2026-08-06	2.7500	2.9400	2.7500	2.9400	+0.341%	10	685	-7.483%
2026-08-03	3.0500	3.0500	2.9300	2.9300	-6.984%	16	685	-7.167%
2026-07-31	3.0600	3.1500	3.0600	3.1500	0.000%	25	670	-13.651%
2026-07-30	3.1500	3.1500	3.1500	3.1500	-30.000%	20	651	-13.651%
2026-07-24	4.5000	4.5000	4.5000	4.5000	+1.580%	1	651	-39.556%
2026-07-23	4.4000	4.4300	4.4000	4.4300	+3.023%	3	651	-38.600%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+14.667%	2	651	-36.744%
2026-07-21	3.7500	3.7500	3.7500	3.7500	+10.294%	5	651	-27.467%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-1.449%	2	651	-20.000%
2026-07-16	3.4500	3.4500	3.4500	3.4500	-4.167%	1	651	-21.159%
2026-07-15	3.6000	3.6000	3.6000	3.6000	-10.000%	3	651	-24.444%
2026-07-14	3.9000	4.0000	3.9000	4.0000	-12.088%	7	651	-32.000%
2026-07-10	4.2000	4.5500	4.2000	4.5500	-10.256%	7	651	-40.220%
2026-07-08	5.0700	5.0700	5.0700	5.0700	+13.933%	1	651	-46.351%
2026-07-07	4.4500	4.4500	4.4500	4.4500	+2.771%	4	650	-38.876%
2026-07-02	4.3500	4.3500	4.2000	4.3300	-10.722%	8	650	-37.182%
2026-07-01	4.8000	4.8500	4.8000	4.8500	-3.000%	5	650	-43.918%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+4.167%	3	646	-45.600%
2026-06-29	4.8000	4.8000	4.8000	4.8000	-15.044%	5	644	-43.333%
2026-06-25	5.8500	5.8500	5.6000	5.6500	+5.607%	3	649	-51.858%
2026-06-24	5.4500	5.6500	5.3000	5.3500	-14.263%	41	648	-49.159%
2026-06-23	6.2500	6.2700	6.2400	6.2400	+10.247%	8	624	-56.410%
2026-06-18	5.6500	5.6700	5.6500	5.6600	-6.446%	6	628	-51.943%
2026-06-17	5.6100	6.0500	5.6100	6.0500	+8.036%	2	628	-55.041%
2026-06-16	5.6000	5.7000	5.6000	5.6000	-27.742%	5	628	-51.429%
2026-06-12	7.7500	7.7500	7.7500	7.7500	-7.074%	2	627	-64.903%
2026-06-10	8.3400	8.3400	8.3400	8.3400	+9.737%	100	627	-67.386%
2026-06-03	7.6000	7.6000	7.6000	7.6000	+24.590%	1	627	-64.211%
2026-06-02	6.1000	6.1300	6.0600	6.1000	+7.584%	24	626	-55.410%
2026-06-01	5.5000	5.6700	5.5000	5.6700	-3.898%	6	630	-52.028%
2026-05-29	5.8500	5.9000	5.8500	5.9000	-9.231%	5	627	-53.898%
2026-05-28	7.2500	7.2500	6.5000	6.5000	-2.985%	4	627	-58.154%
2026-05-27	7.0000	7.0000	6.6500	6.7000	-18.293%	19	630	-59.403%
2026-05-22	8.2000	8.2000	8.2000	8.2000	+3.797%	24	625	-66.829%
2026-05-21	7.9000	7.9000	7.9000	7.9000	+11.268%	1	625	-65.570%
2026-05-19	7.4000	7.4000	7.1000	7.1000	-2.873%	5	625	-61.690%
2026-05-13	7.3100	7.3100	7.3100	7.3100	+5.636%	3	625	-62.791%
2026-05-12	6.9600	6.9600	6.9200	6.9200	+1.022%	2	625	-60.694%
2026-05-11	6.7000	6.8500	6.7000	6.8500	+14.740%	7	625	-60.292%
2026-05-08	5.9700	5.9700	5.9700	5.9700	-24.621%	1	628	-54.439%
2026-05-07	8.0000	8.0000	7.9200	7.9200	-0.377%	7	629	-65.657%
2026-05-05	8.0800	8.0800	7.9500	7.9500	+6.000%	3	628	-65.786%
2026-05-04	8.0000	8.0000	7.5000	7.5000	-14.773%	2	631	-63.733%
2026-04-28	8.8000	8.8000	8.8000	8.8000	+2.924%	1	632	-69.091%
2026-04-27	8.5500	8.5500	8.5500	8.5500	+18.257%	1	632	-68.187%
2026-04-21	7.2300	7.2300	7.2300	7.2300	-7.898%	1	632	-62.379%
2026-04-20	7.9000	7.9000	7.8000	7.8500	-2.484%	16	632	-65.350%
2026-04-17	8.0500	8.0500	8.0500	8.0500	-12.973%	1	632	-66.211%
2026-04-16	9.2500	9.2500	9.2500	9.2500	-8.416%	3	632	-70.595%
2026-04-14	10.1000	10.1000	10.1000	10.1000	-9.009%	150	634	-73.069%
2026-04-13	11.2000	11.2000	11.1000	11.1000	-14.943%	3	634	-75.495%
2026-03-31	13.9000	13.9000	13.0500	13.0500	-14.145%	3	634	-79.157%
2026-03-27	14.7500	15.2500	14.7000	15.2000	+13.011%	22	632	-82.105%
2026-03-24	13.4500	13.4500	13.4500	13.4500	+4.264%	1	635	-79.777%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-6.522%	10	635	-78.915%
2026-03-20	13.6200	13.8000	13.6200	13.8000	-2.954%	6	645	-80.290%
2026-03-18	14.2300	14.2300	14.2200	14.2200	+11.969%	100	645	-80.872%
2026-03-16	12.7000	12.7100	12.7000	12.7000	+21.648%	28	545	-78.583%
2026-03-10	10.4400	10.4400	10.4400	10.4400	-2.430%	1	545	-73.946%
2026-03-06	10.6000	10.7000	10.5500	10.7000	-2.194%	21	551	-74.579%
2026-03-04	10.9800	10.9800	10.9300	10.9400	-7.052%	28	533	-75.137%
2026-03-03	11.1800	11.7700	11.1800	11.7700	+4.902%	59	528	-76.890%
2026-03-02	12.0800	12.0800	11.2200	11.2200	-4.673%	22	478	-75.758%
2026-02-27	11.0000	12.1500	11.0000	11.7700	-23.966%	128	461	-76.890%
2026-02-11	15.4800	15.4800	15.4800	15.4800	-0.769%	1	353	-82.429%
2026-02-06	15.6000	15.6000	15.6000	15.6000	-8.289%	1	353	-82.564%
2026-02-05	16.8300	17.0100	16.8300	17.0100	+60.927%	4	353	-84.009%
2026-01-23	10.5700	10.5700	10.5700	10.5700	-9.270%	1	355	-74.267%
2026-01-21	11.6000	11.6500	11.6000	11.6500	+8.372%	32	355	-76.652%
2026-01-16	10.7500	10.7500	10.7500	10.7500	-2.715%	1	329	-74.698%
2026-01-14	11.0500	11.0500	11.0500	11.0500	+10.390%	1	329	-75.385%
2026-01-13	10.0100	10.0100	10.0100	10.0100	+2.772%	1	328	-72.827%
2026-01-09	9.2700	9.7400	9.2700	9.7400	-4.510%	2	328	-72.074%
2026-01-05	10.3300	10.5000	10.2000	10.2000	-14.286%	265	190	-73.333%
2026-01-02	11.9000	11.9000	11.9000	11.9000	+9.174%	2	190	-77.143%
2025-12-29	10.9000	10.9000	10.9000	10.9000	-0.183%	10	188	-75.046%
2025-12-26	10.9200	10.9200	10.9200	10.9200	-5.208%	13	178	-75.092%
2025-12-18	11.4800	11.5200	11.4800	11.5200	+0.174%	2	178	-76.389%
2025-12-15	11.6000	11.6000	11.5000	11.5000	-5.738%	10	177	-76.348%
2025-12-11	12.6400	12.6400	12.2000	12.2000	-5.792%	6	177	-77.705%
2025-11-24	12.9500	12.9500	12.9500	12.9500	+5.714%	1	171	-78.996%
2025-11-20	12.4000	12.4500	12.2000	12.2500	+6.522%	45	170	-77.796%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-2.542%	2	132	-76.348%
2025-11-11	11.8000	11.8000	11.8000	11.8000	-0.840%	19	114	-76.949%
2025-11-10	11.3500	12.2000	11.3500	11.9000	+13.985%	7	114	-77.143%
2025-11-06	10.4400	10.4400	10.4400	10.4400	+4.925%	1	111	-73.946%
2025-11-05	9.9500	9.9500	9.9500	9.9500	+4.737%	25	112	-72.663%
2025-10-31	9.5000	9.5000	9.5000	9.5000	0.000%	5	137	-71.368%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+6.145%	10	137	-71.368%
2025-10-29	8.9500	8.9500	8.9500	8.9500	-0.666%	20	127	-69.609%
2025-10-20	9.1300	9.1300	9.0100	9.0100	-5.654%	2	107	-69.811%
2025-10-14	9.5500	9.5500	9.5500	9.5500	+19.524%	10	109	-71.518%
2025-10-09	7.8500	7.9900	7.8500	7.9900	+0.251%	2	99	-65.957%
2025-10-08	7.8500	7.9700	7.8500	7.9700	-15.483%	2	99	-65.872%
2025-09-26	9.4300	9.4300	9.4300	9.4300	+12.262%	2	99	-71.156%
2025-09-19	8.4000	8.4000	8.4000	8.4000	-6.040%	1	97	-67.619%
2025-09-17	8.9400	8.9400	8.9400	8.9400	+2.641%	5	98	-69.575%
2025-09-16	8.7100	8.7100	8.7100	8.7100	+3.690%	1	98	-68.772%
2025-08-14	8.4000	8.4000	8.4000	8.4000	-4.545%	1	97	-67.619%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+12.965%	1	96	-69.091%
2025-07-28	7.7900	7.7900	7.7900	7.7900	-3.230%	7	96	-65.083%
2025-07-25	8.2000	8.2000	8.0500	8.0500	-4.734%	6	96	-66.211%
2025-07-24	8.4500	8.4500	8.4500	8.4500	-5.056%	1	90	-67.811%
2025-07-21	8.8000	9.4500	8.8000	8.9000	-21.239%	3	91	-69.438%
2025-07-10	11.3700	11.3700	11.3000	11.3000	-17.997%	2	93	-75.929%
2025-06-18	13.7800	13.7800	13.7800	13.7800	+3.221%	20	73	-80.261%
2025-06-12	13.4300	13.4300	13.0200	13.3500	-0.596%	7	73	-79.625%
2025-06-09	13.4300	13.4300	13.4300	13.4300	-22.460%	5	67	-79.747%
2025-04-28	17.3200	17.3200	17.3200	17.3200	-25.345%	24	62	-84.296%
2025-04-09	23.2000	23.2000	23.2000	23.2000	+5.551%	2	38	-88.276%
2025-04-04	21.9800	21.9800	21.9800	21.9800	+23.553%	26	36	-87.625%
2025-03-10	17.7900	17.7900	17.7900	17.7900	+5.893%	2	36	-84.711%
2025-03-06	16.8000	16.8000	16.8000	16.8000	+18.143%	1	33	-83.810%
2025-03-03	14.0900	14.3000	14.0300	14.2200	-1.592%	6	33	-80.872%
2025-02-25	14.4500	14.4500	14.4500	14.4500	+11.154%	7	29	-81.176%
2025-02-24	13.5000	13.5000	13.0000	13.0000	+3.339%	5	29	-79.077%
2025-02-21	12.4000	13.1800	12.4000	12.5800	0.000%	18	30	-78.378%

.dark-mode .J8qkCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8qkCY{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P65XYZ Dec 18 2026 65.00 Put (XYZ261218P00065000)option OPRA

XYZ20261218P65
XYZ Dec 18 2026 65.00 Put (XYZ261218P00065000)
option OPRA