Dark

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

EOD

Aug 5, 2026

3.81-2.558%(-0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7000	3.8100	3.7000	3.8100	-2.558%	15	2,345	0.000%
2026-08-04	4.1400	4.4000	3.9100	3.9100	-13.111%	20	2,345	-2.558%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-4.661%	2	2,345	-15.333%
2026-07-28	4.9000	4.9500	4.5200	4.7200	-9.231%	23	2,343	-19.280%
2026-07-27	5.4000	5.4000	5.1500	5.2000	-18.110%	60	2,322	-26.731%
2026-07-24	6.4500	6.4500	6.3500	6.3500	+2.419%	2	2,274	-40.000%
2026-07-23	6.2000	6.2000	6.2000	6.2000	+15.888%	1	2,274	-38.548%
2026-07-21	5.4000	5.4000	5.3500	5.3500	-1.835%	9	2,274	-28.785%
2026-07-20	5.5300	5.5300	5.4500	5.4500	+7.921%	5	2,265	-30.092%
2026-07-16	5.0500	5.0500	5.0500	5.0500	-4.717%	3	2,262	-24.554%
2026-07-14	5.5000	5.5500	5.2500	5.3000	-17.188%	28	2,259	-28.113%
2026-07-10	5.8100	6.4000	5.8100	6.4000	-2.290%	24	2,253	-40.469%
2026-07-09	6.5500	6.5500	6.5500	6.5500	-5.755%	6	2,245	-41.832%
2026-07-08	6.9500	6.9500	6.9500	6.9500	+9.795%	50	2,240	-45.180%
2026-07-06	6.3000	6.3300	6.2100	6.3300	+6.387%	5	2,190	-39.810%
2026-07-02	5.9500	5.9500	5.9000	5.9500	-13.768%	13	2,180	-35.966%
2026-06-30	6.9000	6.9000	6.9000	6.9000	+4.545%	1	2,180	-44.783%
2026-06-29	6.6200	6.6200	6.6000	6.6000	-20.000%	6	2,179	-42.273%
2026-06-23	8.2500	8.2500	8.2500	8.2500	+10.738%	89	2,178	-53.818%
2026-06-22	7.8000	7.8000	7.4500	7.4500	-3.247%	19	2,115	-48.859%
2026-06-18	7.7000	7.7300	7.7000	7.7000	0.000%	4	2,113	-50.519%
2026-06-17	7.7000	7.7000	7.7000	7.7000	+1.987%	1	2,113	-50.519%
2026-06-16	7.7600	7.8500	7.5500	7.5500	-6.559%	423	2,113	-49.536%
2026-06-15	8.7500	8.7500	8.0800	8.0800	-23.702%	401	1,415	-52.847%
2026-06-11	10.5900	10.5900	10.5900	10.5900	-3.727%	200	1,415	-64.023%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+4.762%	200	1,315	-65.364%
2026-06-05	10.3000	10.5000	10.3000	10.5000	+7.803%	17	1,115	-63.714%
2026-06-04	9.4500	10.2000	9.4500	9.7400	+25.032%	623	1,101	-60.883%
2026-06-01	7.7900	7.7900	7.7900	7.7900	-0.128%	1	723	-51.091%
2026-05-29	7.9500	7.9500	7.6500	7.8000	-27.103%	10	724	-51.154%
2026-05-22	10.7000	10.7000	10.7000	10.7000	+12.632%	5	732	-64.393%
2026-05-19	9.5000	9.5000	9.5000	9.5000	-5.473%	1	727	-59.895%
2026-05-18	10.0500	10.0500	10.0500	10.0500	+8.065%	8	719	-62.090%
2026-05-12	9.4000	9.4000	9.3000	9.3000	+8.645%	2	719	-59.032%
2026-05-08	8.9000	8.9200	8.5300	8.5600	-13.535%	23	718	-55.491%
2026-04-22	9.9000	9.9000	9.9000	9.9000	-1.883%	1	700	-61.515%
2026-04-21	9.2000	10.1000	9.2000	10.0900	+3.487%	21	700	-62.240%
2026-04-20	10.0000	10.0500	9.7500	9.7500	-9.387%	16	700	-60.923%
2026-04-17	10.7900	10.7900	10.7600	10.7600	-16.911%	24	714	-64.591%
2026-04-14	12.9500	12.9500	12.9500	12.9500	-16.987%	1	714	-70.579%
2026-03-23	15.6000	15.6000	15.6000	15.6000	-10.704%	1	713	-75.577%
2026-03-20	17.4700	17.4700	17.4700	17.4700	-1.854%	1	712	-78.191%
2026-03-19	17.8000	17.8000	17.8000	17.8000	+33.634%	1	711	-78.596%
2026-03-06	13.3200	13.3200	13.3200	13.3200	-7.628%	5	711	-71.396%
2026-03-02	14.4200	14.4200	14.4200	14.4200	-32.300%	1	706	-73.578%
2026-02-26	21.3000	21.3000	21.3000	21.3000	-3.182%	1	707	-82.113%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-1.345%	7	707	-82.682%
2026-02-23	22.5000	22.5000	22.2700	22.3000	+23.341%	25	712	-82.915%
2026-02-03	17.9000	18.0800	17.9000	18.0800	+16.645%	25	713	-78.927%
2026-01-29	15.5000	15.5000	15.5000	15.5000	+26.531%	5	688	-75.419%
2026-01-13	12.2800	12.2800	12.2500	12.2500	-17.785%	3	693	-68.898%
2026-01-02	14.9000	14.9000	14.9000	14.9000	+8.364%	1	692	-74.430%
2025-12-29	13.7500	13.7500	13.7500	13.7500	-7.718%	5	691	-72.291%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-5.096%	5	686	-74.430%
2025-11-24	16.1200	16.1200	15.7000	15.7000	-3.266%	2	686	-75.732%
2025-11-21	16.2300	16.2300	16.2300	16.2300	-11.068%	155	685	-76.525%
2025-11-19	18.5400	18.9000	18.2500	18.2500	-1.351%	203	685	-79.123%
2025-11-18	18.4500	18.5000	18.4500	18.5000	+9.988%	101	682	-79.405%
2025-11-14	16.5500	16.8200	16.5500	16.8200	+14.969%	2	682	-77.348%
2025-11-12	14.6300	14.6300	14.6300	14.6300	+0.205%	1	682	-73.958%
2025-11-11	14.6000	14.6000	14.6000	14.6000	-5.256%	9	672	-73.904%
2025-11-07	15.4100	15.4100	15.4100	15.4100	+34.703%	100	672	-75.276%
2025-10-30	11.4600	11.4600	11.4000	11.4400	+4.095%	7	672	-66.696%
2025-10-29	10.9900	10.9900	10.9900	10.9900	+11.687%	1	666	-65.332%
2025-10-28	9.8400	9.8400	9.8400	9.8400	-2.478%	1	667	-61.280%
2025-10-24	10.3100	10.3100	10.0900	10.0900	-9.099%	5	666	-62.240%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-6.329%	7	661	-65.676%
2025-10-10	11.8500	11.8500	11.8500	11.8500	+14.272%	3	668	-67.848%
2025-10-07	10.2500	10.3700	10.2500	10.3700	-0.288%	2	671	-63.259%
2025-10-06	10.6500	10.7500	10.4000	10.4000	-2.804%	126	671	-63.365%
2025-10-03	10.8000	10.8000	10.7000	10.7000	-2.727%	2	767	-64.393%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-7.329%	1	766	-65.364%
2025-10-01	11.8700	11.8700	11.8700	11.8700	+4.581%	1	766	-67.902%
2025-09-29	11.3500	11.3500	11.3500	11.3500	-3.240%	1	767	-66.432%
2025-09-26	11.7300	11.7300	11.7300	11.7300	+8.611%	2	767	-67.519%
2025-09-24	10.7000	10.8000	10.7000	10.8000	+3.152%	2	769	-64.722%
2025-09-22	10.4700	10.4700	10.4700	10.4700	-4.296%	1	768	-63.610%
2025-09-16	10.9400	10.9400	10.9400	10.9400	-4.704%	1	768	-65.174%
2025-09-12	11.3000	11.4800	11.3000	11.4800	+1.593%	77	769	-66.812%
2025-09-04	11.3000	11.3000	11.3000	11.3000	+8.134%	10	769	-66.283%
2025-09-02	10.4500	10.4500	10.4500	10.4500	+12.366%	1	769	-63.541%
2025-08-28	9.3000	9.3000	9.3000	9.3000	-7.000%	10	769	-59.032%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+1.523%	1	769	-61.900%
2025-08-22	9.8500	9.8500	9.8500	9.8500	-13.139%	4	769	-61.320%
2025-08-21	11.3400	11.3400	11.3400	11.3400	-5.105%	1	765	-66.402%
2025-08-20	11.9500	11.9700	11.9500	11.9500	+17.734%	355	764	-68.117%
2025-08-18	10.1500	10.1500	10.1500	10.1500	-5.051%	1	684	-62.463%
2025-08-14	10.6900	10.6900	10.6900	10.6900	-3.170%	90	683	-64.359%
2025-08-07	11.0400	11.0400	11.0400	11.0400	+4.151%	2	642	-65.489%
2025-07-29	10.6100	10.6100	10.4100	10.6000	+16.101%	9	642	-64.057%
2025-07-28	9.1300	9.1300	9.1300	9.1300	-9.872%	3	640	-58.269%
2025-07-25	10.1300	10.1300	10.1300	10.1300	-6.030%	10	637	-62.389%
2025-07-22	10.7200	10.7800	10.7200	10.7800	-0.737%	2	637	-64.657%
2025-07-21	10.7000	10.8600	10.7000	10.8600	-26.223%	11	639	-64.917%
2025-07-15	14.7000	14.8200	14.7000	14.7200	+4.028%	3	638	-74.117%
2025-07-14	14.1500	14.1500	14.1500	14.1500	-0.352%	7	635	-73.074%
2025-07-07	14.2000	14.2000	14.2000	14.2000	-17.919%	2	628	-73.169%
2025-06-04	17.3000	17.3000	17.3000	17.3000	-36.514%	3	632	-77.977%
2025-05-02	27.2500	27.2500	27.2500	27.2500	+19.360%	4	632	-86.018%
2025-04-09	26.4700	26.5000	22.8300	22.8300	+4.725%	5	634	-83.311%
2025-04-01	22.0500	22.0500	21.8000	21.8000	+12.371%	29	634	-82.523%
2025-03-27	19.4000	19.4000	19.4000	19.4000	+2.159%	1	632	-80.361%
2025-03-26	18.9900	18.9900	18.9900	18.9900	-8.349%	1	632	-79.937%
2025-03-17	20.7200	20.7200	20.7200	20.7200	-9.913%	1	632	-81.612%
2025-03-11	23.0300	23.0300	23.0000	23.0000	+15.288%	5	632	-83.435%
2025-03-06	19.9500	19.9500	19.9500	19.9500	-3.296%	1	632	-80.902%
2025-03-04	20.6300	20.6300	20.6300	20.6300	+22.725%	1	632	-81.532%
2025-02-25	16.8100	16.8100	16.8100	16.8100	+8.242%	1	631	-77.335%
2025-02-24	15.5300	15.5300	15.5300	15.5300	+9.059%	1	631	-75.467%
2025-02-21	13.1300	14.6000	13.1200	14.2400	+34.594%	36	630	-73.244%
2025-02-20	11.0500	11.2500	10.5700	10.5800	-3.818%	68	623	-63.989%
2025-02-13	11.0000	11.0000	11.0000	11.0000	-5.172%	1	676	-65.364%
2025-02-12	11.6000	11.6100	11.6000	11.6000	+0.607%	49	676	-67.155%
2025-02-11	11.4500	11.5300	11.3800	11.5300	+4.344%	139	627	-66.956%
2025-01-27	11.0500	11.0500	11.0500	11.0500	0.000%	139	634	-65.520%

.dark-mode .bHr2SX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHr2SX{ 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