Dark

XYZ20261218P70
XYZ Dec 18 2026 70.00 Put (XYZ261218P00070000)
option OPRA

EOD

Oct 1, 2026

4.85+18.293%(+0.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8500	4.8500	4.8500	4.8500	+18.293%	24	2,291	0.000%
2026-09-30	4.1000	4.1000	4.1000	4.1000	-0.243%	1	2,291	+18.293%
2026-09-29	4.2500	4.2500	4.1100	4.1100	-5.517%	2	2,291	+18.005%
2026-09-28	4.2500	4.4200	4.1500	4.3500	+26.087%	166	2,291	+11.494%
2026-09-25	3.4000	3.4500	3.4000	3.4500	-4.167%	7	2,368	+40.580%
2026-09-24	3.6500	3.7500	3.4500	3.6000	+12.500%	39	2,368	+34.722%
2026-09-23	3.4000	3.4000	3.2000	3.2000	-1.235%	10	2,355	+51.563%
2026-09-22	3.2500	3.3500	3.1000	3.2400	-8.732%	20	2,355	+49.691%
2026-09-21	3.5000	3.5500	3.5000	3.5500	-4.054%	19	2,359	+36.620%
2026-09-17	3.8000	3.8000	3.7000	3.7000	+5.114%	97	2,368	+31.081%
2026-09-16	3.5200	3.5200	3.5200	3.5200	+5.075%	15	2,289	+37.784%
2026-09-15	3.1600	3.5000	3.1600	3.3500	+9.836%	29	2,282	+44.776%
2026-09-14	3.0500	3.0500	3.0500	3.0500	-5.280%	16	2,284	+59.016%
2026-09-11	3.4000	3.4000	3.2200	3.2200	-5.294%	5	2,285	+50.621%
2026-09-10	3.6500	3.6500	3.3300	3.4000	+3.030%	38	2,285	+42.647%
2026-09-09	3.5500	3.5500	3.3000	3.3000	+1.538%	7	2,316	+46.970%
2026-09-08	3.2500	3.2500	3.2500	3.2500	+24.521%	3	2,321	+49.231%
2026-09-03	2.7300	2.7300	2.6100	2.6100	-2.612%	29	2,319	+85.824%
2026-09-02	3.6400	3.6400	2.6800	2.6800	-24.507%	11	2,326	+80.970%
2026-09-01	3.2700	3.5500	3.2700	3.5500	+25.887%	3	2,326	+36.620%
2026-08-31	2.8200	2.8200	2.8200	2.8200	+8.880%	2	2,327	+71.986%
2026-08-28	2.6000	2.6000	2.5900	2.5900	+15.111%	18	2,327	+87.259%
2026-08-27	2.2500	2.2500	2.2500	2.2500	-11.067%	1	2,326	+115.556%
2026-08-26	2.6500	2.6500	2.5300	2.5300	-10.915%	2	2,326	+91.700%
2026-08-25	2.8400	2.8400	2.8400	2.8400	-3.072%	2	2,326	+70.775%
2026-08-21	2.9200	3.0500	2.8200	2.9300	-8.438%	71	2,326	+65.529%
2026-08-20	3.3000	3.3000	3.2000	3.2000	+9.589%	6	2,317	+51.563%
2026-08-19	3.1000	3.1000	2.8800	2.9200	-4.262%	43	2,311	+66.096%
2026-08-18	3.0500	3.0500	3.0500	3.0500	-6.154%	2	2,314	+59.016%
2026-08-17	3.2200	3.2500	3.2200	3.2500	+23.574%	2	2,314	+49.231%
2026-08-14	2.6300	2.6300	2.6300	2.6300	-5.396%	1	2,313	+84.411%
2026-08-13	3.4000	3.4000	2.7800	2.7800	-28.718%	62	2,314	+74.460%
2026-08-12	3.9000	3.9000	3.9000	3.9000	+4.000%	8	2,366	+24.359%
2026-08-11	3.7500	3.7500	3.7500	3.7500	-2.850%	17	2,358	+29.333%
2026-08-10	3.8500	3.8600	3.8500	3.8600	-6.988%	3	2,350	+25.648%
2026-08-07	4.1500	4.1500	4.1500	4.1500	-2.353%	2	2,350	+16.867%
2026-08-06	4.2500	4.2500	4.2500	4.2500	+11.549%	5	2,350	+14.118%
2026-08-05	3.7000	3.8100	3.7000	3.8100	-2.558%	15	2,345	+27.297%
2026-08-04	4.1400	4.4000	3.9100	3.9100	-13.111%	20	2,345	+24.041%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-4.661%	2	2,345	+7.778%
2026-07-28	4.9000	4.9500	4.5200	4.7200	-9.231%	23	2,343	+2.754%
2026-07-27	5.4000	5.4000	5.1500	5.2000	-18.110%	60	2,322	-6.731%
2026-07-24	6.4500	6.4500	6.3500	6.3500	+2.419%	2	2,274	-23.622%
2026-07-23	6.2000	6.2000	6.2000	6.2000	+15.888%	1	2,274	-21.774%
2026-07-21	5.4000	5.4000	5.3500	5.3500	-1.835%	9	2,274	-9.346%
2026-07-20	5.5300	5.5300	5.4500	5.4500	+7.921%	5	2,265	-11.009%
2026-07-16	5.0500	5.0500	5.0500	5.0500	-4.717%	3	2,262	-3.960%
2026-07-14	5.5000	5.5500	5.2500	5.3000	-17.188%	28	2,259	-8.491%
2026-07-10	5.8100	6.4000	5.8100	6.4000	-2.290%	24	2,253	-24.219%
2026-07-09	6.5500	6.5500	6.5500	6.5500	-5.755%	6	2,245	-25.954%
2026-07-08	6.9500	6.9500	6.9500	6.9500	+9.795%	50	2,240	-30.216%
2026-07-06	6.3000	6.3300	6.2100	6.3300	+6.387%	5	2,190	-23.381%
2026-07-02	5.9500	5.9500	5.9000	5.9500	-13.768%	13	2,180	-18.487%
2026-06-30	6.9000	6.9000	6.9000	6.9000	+4.545%	1	2,180	-29.710%
2026-06-29	6.6200	6.6200	6.6000	6.6000	-20.000%	6	2,179	-26.515%
2026-06-23	8.2500	8.2500	8.2500	8.2500	+10.738%	89	2,178	-41.212%
2026-06-22	7.8000	7.8000	7.4500	7.4500	-3.247%	19	2,115	-34.899%
2026-06-18	7.7000	7.7300	7.7000	7.7000	0.000%	4	2,113	-37.013%
2026-06-17	7.7000	7.7000	7.7000	7.7000	+1.987%	1	2,113	-37.013%
2026-06-16	7.7600	7.8500	7.5500	7.5500	-6.559%	423	2,113	-35.762%
2026-06-15	8.7500	8.7500	8.0800	8.0800	-23.702%	401	1,415	-39.975%
2026-06-11	10.5900	10.5900	10.5900	10.5900	-3.727%	200	1,415	-54.202%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+4.762%	200	1,315	-55.909%
2026-06-05	10.3000	10.5000	10.3000	10.5000	+7.803%	17	1,115	-53.810%
2026-06-04	9.4500	10.2000	9.4500	9.7400	+25.032%	623	1,101	-50.205%
2026-06-01	7.7900	7.7900	7.7900	7.7900	-0.128%	1	723	-37.741%
2026-05-29	7.9500	7.9500	7.6500	7.8000	-27.103%	10	724	-37.821%
2026-05-22	10.7000	10.7000	10.7000	10.7000	+12.632%	5	732	-54.673%
2026-05-19	9.5000	9.5000	9.5000	9.5000	-5.473%	1	727	-48.947%
2026-05-18	10.0500	10.0500	10.0500	10.0500	+8.065%	8	719	-51.741%
2026-05-12	9.4000	9.4000	9.3000	9.3000	+8.645%	2	719	-47.849%
2026-05-08	8.9000	8.9200	8.5300	8.5600	-13.535%	23	718	-43.341%
2026-04-22	9.9000	9.9000	9.9000	9.9000	-1.883%	1	700	-51.010%
2026-04-21	9.2000	10.1000	9.2000	10.0900	+3.487%	21	700	-51.933%
2026-04-20	10.0000	10.0500	9.7500	9.7500	-9.387%	16	700	-50.256%
2026-04-17	10.7900	10.7900	10.7600	10.7600	-16.911%	24	714	-54.926%
2026-04-14	12.9500	12.9500	12.9500	12.9500	-16.987%	1	714	-62.548%
2026-03-23	15.6000	15.6000	15.6000	15.6000	-10.704%	1	713	-68.910%
2026-03-20	17.4700	17.4700	17.4700	17.4700	-1.854%	1	712	-72.238%
2026-03-19	17.8000	17.8000	17.8000	17.8000	+33.634%	1	711	-72.753%
2026-03-06	13.3200	13.3200	13.3200	13.3200	-7.628%	5	711	-63.589%
2026-03-02	14.4200	14.4200	14.4200	14.4200	-32.300%	1	706	-66.366%
2026-02-26	21.3000	21.3000	21.3000	21.3000	-3.182%	1	707	-77.230%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-1.345%	7	707	-77.955%
2026-02-23	22.5000	22.5000	22.2700	22.3000	+23.341%	25	712	-78.251%
2026-02-03	17.9000	18.0800	17.9000	18.0800	+16.645%	25	713	-73.175%
2026-01-29	15.5000	15.5000	15.5000	15.5000	+26.531%	5	688	-68.710%
2026-01-13	12.2800	12.2800	12.2500	12.2500	-17.785%	3	693	-60.408%
2026-01-02	14.9000	14.9000	14.9000	14.9000	+8.364%	1	692	-67.450%
2025-12-29	13.7500	13.7500	13.7500	13.7500	-7.718%	5	691	-64.727%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-5.096%	5	686	-67.450%
2025-11-24	16.1200	16.1200	15.7000	15.7000	-3.266%	2	686	-69.108%
2025-11-21	16.2300	16.2300	16.2300	16.2300	-11.068%	155	685	-70.117%
2025-11-19	18.5400	18.9000	18.2500	18.2500	-1.351%	203	685	-73.425%
2025-11-18	18.4500	18.5000	18.4500	18.5000	+9.988%	101	682	-73.784%
2025-11-14	16.5500	16.8200	16.5500	16.8200	+14.969%	2	682	-71.165%
2025-11-12	14.6300	14.6300	14.6300	14.6300	+0.205%	1	682	-66.849%
2025-11-11	14.6000	14.6000	14.6000	14.6000	-5.256%	9	672	-66.781%
2025-11-07	15.4100	15.4100	15.4100	15.4100	+34.703%	100	672	-68.527%
2025-10-30	11.4600	11.4600	11.4000	11.4400	+4.095%	7	672	-57.605%
2025-10-29	10.9900	10.9900	10.9900	10.9900	+11.687%	1	666	-55.869%
2025-10-28	9.8400	9.8400	9.8400	9.8400	-2.478%	1	667	-50.711%
2025-10-24	10.3100	10.3100	10.0900	10.0900	-9.099%	5	666	-51.933%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-6.329%	7	661	-56.306%
2025-10-10	11.8500	11.8500	11.8500	11.8500	+14.272%	3	668	-59.072%
2025-10-07	10.2500	10.3700	10.2500	10.3700	-0.288%	2	671	-53.230%
2025-10-06	10.6500	10.7500	10.4000	10.4000	-2.804%	126	671	-53.365%
2025-10-03	10.8000	10.8000	10.7000	10.7000	-2.727%	2	767	-54.673%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-7.329%	1	766	-55.909%
2025-10-01	11.8700	11.8700	11.8700	11.8700	+4.581%	1	766	-59.141%
2025-09-29	11.3500	11.3500	11.3500	11.3500	-3.240%	1	767	-57.269%
2025-09-26	11.7300	11.7300	11.7300	11.7300	+8.611%	2	767	-58.653%
2025-09-24	10.7000	10.8000	10.7000	10.8000	+3.152%	2	769	-55.093%
2025-09-22	10.4700	10.4700	10.4700	10.4700	-4.296%	1	768	-53.677%
2025-09-16	10.9400	10.9400	10.9400	10.9400	-4.704%	1	768	-55.667%
2025-09-12	11.3000	11.4800	11.3000	11.4800	+1.593%	77	769	-57.753%
2025-09-04	11.3000	11.3000	11.3000	11.3000	+8.134%	10	769	-57.080%
2025-09-02	10.4500	10.4500	10.4500	10.4500	+12.366%	1	769	-53.589%
2025-08-28	9.3000	9.3000	9.3000	9.3000	-7.000%	10	769	-47.849%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+1.523%	1	769	-51.500%
2025-08-22	9.8500	9.8500	9.8500	9.8500	-13.139%	4	769	-50.761%
2025-08-21	11.3400	11.3400	11.3400	11.3400	-5.105%	1	765	-57.231%
2025-08-20	11.9500	11.9700	11.9500	11.9500	+17.734%	355	764	-59.414%
2025-08-18	10.1500	10.1500	10.1500	10.1500	-5.051%	1	684	-52.217%
2025-08-14	10.6900	10.6900	10.6900	10.6900	-3.170%	90	683	-54.630%
2025-08-07	11.0400	11.0400	11.0400	11.0400	+4.151%	2	642	-56.069%
2025-07-29	10.6100	10.6100	10.4100	10.6000	+16.101%	9	642	-54.245%
2025-07-28	9.1300	9.1300	9.1300	9.1300	-9.872%	3	640	-46.878%
2025-07-25	10.1300	10.1300	10.1300	10.1300	-6.030%	10	637	-52.122%
2025-07-22	10.7200	10.7800	10.7200	10.7800	-0.737%	2	637	-55.009%
2025-07-21	10.7000	10.8600	10.7000	10.8600	-26.223%	11	639	-55.341%
2025-07-15	14.7000	14.8200	14.7000	14.7200	+4.028%	3	638	-67.052%
2025-07-14	14.1500	14.1500	14.1500	14.1500	-0.352%	7	635	-65.724%
2025-07-07	14.2000	14.2000	14.2000	14.2000	-17.919%	2	628	-65.845%
2025-06-04	17.3000	17.3000	17.3000	17.3000	-36.514%	3	632	-71.965%
2025-05-02	27.2500	27.2500	27.2500	27.2500	+19.360%	4	632	-82.202%
2025-04-09	26.4700	26.5000	22.8300	22.8300	+4.725%	5	634	-78.756%
2025-04-01	22.0500	22.0500	21.8000	21.8000	+12.371%	29	634	-77.752%
2025-03-27	19.4000	19.4000	19.4000	19.4000	+2.159%	1	632	-75.000%
2025-03-26	18.9900	18.9900	18.9900	18.9900	-8.349%	1	632	-74.460%
2025-03-17	20.7200	20.7200	20.7200	20.7200	-9.913%	1	632	-76.593%
2025-03-11	23.0300	23.0300	23.0000	23.0000	+15.288%	5	632	-78.913%
2025-03-06	19.9500	19.9500	19.9500	19.9500	-3.296%	1	632	-75.689%
2025-03-04	20.6300	20.6300	20.6300	20.6300	+22.725%	1	632	-76.491%
2025-02-25	16.8100	16.8100	16.8100	16.8100	+8.242%	1	631	-71.148%
2025-02-24	15.5300	15.5300	15.5300	15.5300	+9.059%	1	631	-68.770%
2025-02-21	13.1300	14.6000	13.1200	14.2400	+34.594%	36	630	-65.941%
2025-02-20	11.0500	11.2500	10.5700	10.5800	-3.818%	68	623	-54.159%
2025-02-13	11.0000	11.0000	11.0000	11.0000	-5.172%	1	676	-55.909%
2025-02-12	11.6000	11.6100	11.6000	11.6000	+0.607%	49	676	-58.190%
2025-02-11	11.4500	11.5300	11.3800	11.5300	+4.344%	139	627	-57.936%
2025-01-27	11.0500	11.0500	11.0500	11.0500	0.000%	139	634	-56.109%

.dark-mode .dMM6P1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMM6P1{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P70XYZ Dec 18 2026 70.00 Put (XYZ261218P00070000)option OPRA

XYZ20261218P70
XYZ Dec 18 2026 70.00 Put (XYZ261218P00070000)
option OPRA