Dark

XYZ20261218P75
XYZ Dec 18 2026 75.00 Put (XYZ261218P00075000)
option OPRA

EOD

Oct 1, 2026

7.00+5.263%(+0.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.4200	6.9000	7.0000	+5.263%	21	1,304	0.000%
2026-09-30	6.3000	6.7000	6.2500	6.6500	+2.623%	430	1,291	+5.263%
2026-09-29	6.8000	6.8000	6.4800	6.4800	+2.047%	8	1,229	+8.025%
2026-09-28	6.3500	6.3500	6.3500	6.3500	+6.187%	1	1,222	+10.236%
2026-09-24	5.9800	5.9800	5.9800	5.9800	-3.859%	1	1,222	+17.057%
2026-09-23	6.1100	6.3500	6.0000	6.2200	+18.476%	14	1,221	+12.540%
2026-09-22	5.2800	5.2800	5.0500	5.2500	-9.483%	4	1,217	+33.333%
2026-09-21	5.8000	5.8000	5.8000	5.8000	+0.870%	1	1,215	+20.690%
2026-09-17	5.7500	5.7500	5.7500	5.7500	-1.709%	1	1,215	+21.739%
2026-09-16	5.8500	5.8500	5.8500	5.8500	+9.756%	1	1,214	+19.658%
2026-09-15	4.9500	5.3300	4.9500	5.3300	+0.566%	3	1,214	+31.332%
2026-09-14	5.3000	5.3000	5.3000	5.3000	+4.743%	3	1,212	+32.075%
2026-09-11	5.3000	5.3000	5.0600	5.0600	+0.198%	6	1,209	+38.340%
2026-09-09	5.5500	5.5500	5.0500	5.0500	+6.540%	101	1,210	+38.614%
2026-09-08	4.7400	4.7400	4.7400	4.7400	+8.966%	1	1,306	+47.679%
2026-09-04	4.3500	4.3500	4.3500	4.3500	+4.819%	97	1,260	+60.920%
2026-09-03	4.1200	4.3500	4.1200	4.1500	-4.598%	96	1,260	+68.675%
2026-09-02	5.0500	5.0500	4.3500	4.3500	-16.667%	40	1,172	+60.920%
2026-09-01	5.0000	5.2200	5.0000	5.2200	+17.303%	5	1,147	+34.100%
2026-08-31	4.4500	4.4500	4.4500	4.4500	+18.351%	4	1,147	+57.303%
2026-08-28	3.7600	3.7600	3.7600	3.7600	+13.939%	1	1,143	+86.170%
2026-08-27	3.5000	3.5000	3.3000	3.3000	-17.500%	11	1,144	+112.121%
2026-08-26	4.3000	4.3500	4.0000	4.0000	-8.884%	241	1,135	+75.000%
2026-08-25	4.4000	4.4500	4.3900	4.3900	-4.565%	13	899	+59.453%
2026-08-24	4.5000	4.6000	4.5000	4.6000	-6.122%	30	887	+52.174%
2026-08-20	4.9000	4.9000	4.9000	4.9000	+7.456%	5	887	+42.857%
2026-08-19	4.8000	4.8000	4.5000	4.5600	-7.692%	72	881	+53.509%
2026-08-18	4.7500	5.0000	4.7500	4.9400	+13.563%	4	832	+41.700%
2026-08-13	4.9000	4.9000	4.3000	4.3500	-22.321%	13	829	+60.920%
2026-08-11	5.6000	5.6500	5.6000	5.6000	-5.085%	31	832	+25.000%
2026-08-07	6.0500	6.0500	5.9000	5.9000	-2.961%	102	806	+18.644%
2026-08-06	5.3500	6.0800	5.3500	6.0800	-4.252%	6	704	+15.132%
2026-07-28	6.8100	6.8100	6.3000	6.3500	-21.894%	9	699	+10.236%
2026-07-22	8.1300	8.1300	8.1300	8.1300	-5.023%	1	702	-13.899%
2026-07-10	7.9500	8.5600	7.9000	8.5600	-1.040%	42	701	-18.224%
2026-07-09	8.5500	8.6500	8.5500	8.6500	-6.688%	13	667	-19.075%
2026-07-08	9.2700	9.2700	9.2700	9.2700	+11.687%	1	658	-24.488%
2026-07-07	8.3000	8.3000	8.2500	8.3000	+1.840%	15	657	-15.663%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-7.596%	1	652	-14.110%
2026-06-29	8.5500	8.8200	8.5500	8.8200	-10.000%	6	651	-20.635%
2026-06-24	9.5500	9.8000	9.5500	9.8000	-2.970%	70	651	-28.571%
2026-06-18	10.0500	10.1000	10.0500	10.1000	+4.124%	3	646	-30.693%
2026-06-17	10.0500	10.0500	9.6800	9.7000	-3.000%	30	646	-27.835%
2026-06-16	10.0000	10.0000	10.0000	10.0000	-26.254%	103	646	-30.000%
2026-06-11	13.6400	13.7600	13.5600	13.5600	+9.798%	16	649	-48.378%
2026-06-04	12.3000	12.4000	12.2500	12.3500	-1.358%	17	664	-43.320%
2026-06-03	12.5000	12.5200	12.5000	12.5200	+17.009%	3	652	-44.089%
2026-06-02	10.7100	10.7300	10.6500	10.7000	+7.430%	27	649	-34.579%
2026-06-01	9.8000	9.9600	9.8000	9.9600	-0.200%	21	642	-29.719%
2026-05-29	9.9800	9.9800	9.9800	9.9800	-15.064%	16	662	-29.860%
2026-05-28	11.8000	11.8000	11.7500	11.7500	-14.234%	10	646	-40.426%
2026-05-22	13.7000	13.7000	13.7000	13.7000	+19.130%	1	646	-48.905%
2026-05-11	11.5000	11.5000	11.5000	11.5000	-2.954%	25	647	-39.130%
2026-05-08	11.8500	11.8500	11.8500	11.8500	-15.054%	1	622	-40.928%
2026-04-30	14.0000	14.0000	13.9500	13.9500	+10.277%	34	622	-49.821%
2026-04-21	11.9500	12.6500	11.9500	12.6500	-1.938%	21	604	-44.664%
2026-04-17	12.9000	12.9000	12.9000	12.9000	-12.838%	1	604	-45.736%
2026-04-15	14.8000	14.8000	14.8000	14.8000	-15.186%	1	604	-52.703%
2026-04-08	16.7500	17.4500	16.4800	17.4500	-20.718%	6	604	-59.885%
2026-03-30	22.0100	22.0100	22.0100	22.0100	+10.770%	1	609	-68.196%
2026-03-24	19.8700	19.8700	19.8700	19.8700	-5.606%	3	608	-64.771%
2026-03-18	21.0500	21.0500	21.0500	21.0500	+7.398%	1	608	-66.746%
2026-03-17	19.6000	19.6000	19.6000	19.6000	+10.051%	100	607	-64.286%
2026-03-12	17.8100	17.8100	17.8100	17.8100	+12.722%	1	507	-60.696%
2026-03-05	15.8000	15.8000	15.8000	15.8000	-15.643%	1	506	-55.696%
2026-02-27	18.7000	18.7300	18.7000	18.7300	-16.903%	10	505	-62.627%
2026-02-09	22.5400	22.5400	22.5400	22.5400	-5.493%	20	505	-68.944%
2026-02-05	23.8500	23.8500	23.8500	23.8500	+47.678%	1	485	-70.650%
2026-01-23	16.2200	16.2200	16.1500	16.1500	-6.701%	2	484	-56.656%
2026-01-21	17.9000	17.9000	17.3100	17.3100	-2.807%	4	484	-59.561%
2026-01-20	17.8100	17.8100	17.8100	17.8100	+10.966%	1	485	-60.696%
2026-01-16	16.0500	16.0500	16.0500	16.0500	-5.865%	3	485	-56.386%
2025-12-18	17.0000	17.0500	17.0000	17.0500	-14.106%	28	485	-58.944%
2025-12-08	19.8500	19.8500	19.8500	19.8500	+8.174%	2	467	-64.736%
2025-11-20	18.5500	18.5500	18.3500	18.3500	-15.826%	12	465	-61.853%
2025-11-19	21.8000	21.8000	21.8000	21.8000	+23.513%	2	453	-67.890%
2025-11-12	17.8500	17.8500	17.6000	17.6500	+28.832%	26	451	-60.340%
2025-10-31	13.7000	13.7000	13.7000	13.7000	+0.661%	20	425	-48.905%
2025-10-29	13.6100	13.6100	13.6100	13.6100	-1.591%	1	444	-48.567%
2025-10-14	14.2700	14.2700	13.8300	13.8300	-2.606%	11	443	-49.385%
2025-10-10	12.1000	14.2000	12.1000	14.2000	+17.452%	7	434	-50.704%
2025-10-09	11.7400	12.2500	11.7400	12.0900	+1.172%	28	439	-42.101%
2025-10-08	11.9900	12.1400	11.9500	11.9500	-6.201%	17	438	-41.423%
2025-10-07	12.5100	12.7400	12.5100	12.7400	+0.394%	4	423	-45.055%
2025-10-06	12.5100	12.6900	12.5100	12.6900	-9.357%	2	423	-44.838%
2025-09-25	14.0000	14.0000	14.0000	14.0000	+7.280%	1	423	-50.000%
2025-09-19	13.0500	13.0500	13.0500	13.0500	-4.044%	1	423	-46.360%
2025-09-16	13.6000	13.6000	13.6000	13.6000	+2.564%	3	423	-48.529%
2025-09-08	13.2600	13.2600	13.2600	13.2600	+13.820%	25	420	-47.210%
2025-08-29	11.6400	11.6500	11.6400	11.6500	+0.866%	25	400	-39.914%
2025-08-28	11.5700	11.5700	11.5500	11.5500	-3.990%	14	400	-39.394%
2025-08-27	12.0400	12.0400	12.0300	12.0300	-13.329%	13	414	-41.812%
2025-08-21	13.8800	13.8800	13.8800	13.8800	+3.044%	1	401	-49.568%
2025-08-19	13.1900	13.4700	13.1900	13.4700	+7.331%	14	402	-48.033%
2025-08-18	12.5200	12.5500	12.5200	12.5500	-4.125%	2	388	-44.223%
2025-08-08	13.0900	13.0900	13.0900	13.0900	-3.821%	1	388	-46.524%
2025-08-07	13.5800	13.6100	13.5800	13.6100	-0.293%	3	388	-48.567%
2025-08-06	13.7300	13.7300	13.6000	13.6500	-2.500%	104	390	-48.718%
2025-08-04	14.0000	14.0000	14.0000	14.0000	+7.775%	1	286	-50.000%
2025-07-29	13.0100	13.0100	12.9900	12.9900	+16.190%	2	285	-46.112%
2025-07-28	11.1800	11.1800	11.1800	11.1800	-12.928%	1	287	-37.388%
2025-07-23	12.9000	12.9000	12.8400	12.8400	-2.209%	19	286	-45.483%
2025-07-22	13.1300	13.1300	13.1300	13.1300	+3.304%	1	304	-46.687%
2025-07-21	13.0000	13.1800	12.7100	12.7100	-27.948%	4	305	-44.925%
2025-07-15	17.6100	17.7300	17.6100	17.6400	-42.447%	3	302	-60.317%
2025-05-05	31.0000	31.0000	30.6500	30.6500	+18.798%	8	303	-77.162%
2025-04-16	25.8000	25.8000	25.8000	25.8000	-12.065%	2	300	-72.868%
2025-04-09	29.7200	29.7200	29.3400	29.3400	+0.721%	20	298	-76.142%
2025-04-08	29.1300	29.1300	29.1300	29.1300	+0.103%	1	278	-75.970%
2025-04-04	29.3400	29.3400	29.1000	29.1000	+12.573%	4	277	-75.945%
2025-03-31	26.2300	26.2300	25.5900	25.8500	+16.075%	15	276	-72.921%
2025-03-26	22.2700	22.2700	22.2700	22.2700	-7.092%	1	284	-68.568%
2025-03-17	23.9700	23.9700	23.9700	23.9700	+7.730%	50	283	-70.797%
2025-03-04	22.2500	22.2500	22.2500	22.2500	+16.492%	1	283	-68.539%
2025-03-03	19.1000	19.1000	19.1000	19.1000	+5.003%	1	282	-63.351%
2025-02-21	17.1500	18.1900	17.1500	18.1900	+39.923%	22	281	-61.517%
2025-02-13	12.9000	13.0500	12.8500	13.0000	-4.762%	154	275	-46.154%
2025-02-12	13.9500	13.9500	13.6500	13.6500	-0.727%	99	275	-48.718%
2025-02-11	13.6800	13.7500	13.6300	13.7500	+4.962%	4	275	-49.091%
2025-02-07	12.7300	13.1000	12.7300	13.1000	+1.550%	12	275	-46.565%
2025-02-06	12.9000	12.9000	12.9000	12.9000	-1.376%	3	272	-45.736%
2025-02-05	13.0800	13.0800	13.0800	13.0800	+1.790%	3	275	-46.483%
2025-02-04	12.8500	12.8500	12.8500	12.8500	+4.472%	2	272	-45.525%
2025-01-24	12.3000	12.3000	12.3000	12.3000	0.000%	12	271	-43.089%

.dark-mode .WRqgV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRqgV1{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P75XYZ Dec 18 2026 75.00 Put (XYZ261218P00075000)option OPRA

XYZ20261218P75
XYZ Dec 18 2026 75.00 Put (XYZ261218P00075000)
option OPRA