Dark

XYZ20261218P80
XYZ Dec 18 2026 80.00 Put (XYZ261218P00080000)
option OPRA

EOD

Sep 30, 2026

9.72-5.171%(-0.53)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.7300	9.7300	9.7200	9.7200	-5.171%	10	339	0.000%
2026-09-29	10.2500	10.2500	10.2500	10.2500	+10.215%	1	329	-5.171%
2026-09-28	9.3000	9.3000	9.3000	9.3000	+6.897%	15	329	+4.516%
2026-09-25	8.2900	8.7000	8.2900	8.7000	+11.969%	2	329	+11.724%
2026-09-22	7.8000	7.8000	7.7700	7.7700	+2.237%	5	327	+25.097%
2026-09-21	8.0000	8.0000	7.6000	7.6000	-9.524%	7	326	+27.895%
2026-09-17	8.4000	8.4000	8.4000	8.4000	-6.667%	3	323	+15.714%
2026-09-16	9.0000	9.0000	9.0000	9.0000	+26.939%	5	320	+8.000%
2026-09-14	7.1800	7.1800	7.0900	7.0900	-2.877%	2	320	+37.094%
2026-09-11	7.2500	7.3000	7.2500	7.3000	-3.311%	2	319	+33.151%
2026-09-10	7.5500	7.5500	7.5500	7.5500	+2.027%	1	320	+28.742%
2026-09-09	7.4000	7.4000	7.4000	7.4000	+0.680%	2	319	+31.351%
2026-09-08	6.8000	7.3500	6.8000	7.3500	+16.667%	2	319	+32.245%
2026-09-02	6.3000	6.3000	6.3000	6.3000	+14.338%	1	317	+54.286%
2026-08-27	5.4000	5.5100	5.2000	5.5100	-7.395%	23	318	+76.407%
2026-08-26	6.2000	6.2000	5.9500	5.9500	-7.752%	21	297	+63.361%
2026-08-25	6.4500	6.4500	6.4500	6.4500	-5.147%	1	277	+50.698%
2026-08-24	6.3000	6.8000	6.3000	6.8000	-2.996%	2	276	+42.941%
2026-08-21	6.9500	7.0100	6.9500	7.0100	+4.627%	9	275	+38.659%
2026-08-19	7.0500	7.0500	6.6000	6.7000	-2.332%	12	267	+45.075%
2026-08-17	6.7000	6.8600	6.7000	6.8600	+8.544%	4	268	+41.691%
2026-08-14	6.3200	6.3200	6.3200	6.3200	-7.059%	1	264	+53.797%
2026-08-13	7.5000	7.5000	6.8000	6.8000	-16.564%	2	263	+42.941%
2026-08-11	8.1500	8.1500	8.1500	8.1500	+1.242%	8	264	+19.264%
2026-08-10	8.7100	8.7100	8.0500	8.0500	+10.274%	6	256	+20.745%
2026-08-05	7.3500	7.3500	7.3000	7.3000	-3.311%	24	261	+33.151%
2026-08-04	7.5500	7.5500	7.5500	7.5500	-11.176%	1	285	+28.742%
2026-07-31	8.5000	8.5000	8.5000	8.5000	+1.190%	1	284	+14.353%
2026-07-30	8.4000	8.4000	8.4000	8.4000	-2.890%	1	284	+15.714%
2026-07-29	8.6500	8.6500	8.6500	8.6500	-23.923%	1	283	+12.370%
2026-07-24	11.3700	11.3700	11.3700	11.3700	+13.700%	1	282	-14.512%
2026-07-20	10.0300	10.0300	10.0000	10.0000	+13.379%	21	282	-2.800%
2026-07-15	8.8200	8.8200	8.8200	8.8200	-21.250%	1	262	+10.204%
2026-07-07	10.9000	11.2000	10.9000	11.2000	+5.164%	15	263	-13.214%
2026-07-06	10.6500	10.6500	10.6500	10.6500	+3.902%	2	265	-8.732%
2026-07-02	10.2500	10.2500	10.2500	10.2500	-8.072%	1	264	-5.171%
2026-06-29	11.2000	11.2000	11.1000	11.1500	-17.407%	6	264	-12.825%
2026-06-22	13.5000	13.5000	13.5000	13.5000	+8.434%	4	259	-28.000%
2026-06-17	12.8500	12.8500	12.4500	12.4500	-7.778%	123	275	-21.928%
2026-06-15	13.4500	13.5000	13.4000	13.5000	-12.338%	5	275	-28.000%
2026-06-04	15.4000	15.4000	15.3500	15.4000	+22.222%	9	275	-36.883%
2026-06-02	12.5900	12.6000	12.5900	12.6000	-1.563%	18	266	-22.857%
2026-06-01	12.8000	12.8000	12.8000	12.8000	-18.419%	1	266	-24.063%
2026-05-20	15.7000	15.7000	15.6900	15.6900	+8.958%	2	267	-38.050%
2026-05-11	14.4000	14.4000	14.4000	14.4000	-8.163%	1	269	-32.500%
2026-05-04	15.2500	15.6800	15.2500	15.6800	-23.512%	127	268	-38.010%
2026-03-09	20.5000	20.5000	20.5000	20.5000	-5.704%	3	270	-52.585%
2026-02-27	21.7400	21.7400	21.7400	21.7400	-32.147%	5	273	-55.290%
2026-02-17	32.0400	32.0400	32.0400	32.0400	+17.881%	30	270	-69.663%
2026-02-05	27.1800	27.1800	27.1800	27.1800	+43.810%	10	270	-64.238%
2026-01-05	18.9000	18.9300	18.9000	18.9000	-7.579%	4	258	-48.571%
2025-12-30	20.4500	20.4500	20.4500	20.4500	+1.944%	13	258	-52.469%
2025-12-29	20.0600	20.0600	20.0600	20.0600	-4.703%	1	258	-51.545%
2025-12-18	20.3500	21.0500	20.3500	21.0500	-3.881%	3	257	-53.824%
2025-12-11	21.9000	21.9000	21.9000	21.9000	-6.809%	3	257	-55.616%
2025-12-02	23.5000	23.5000	23.5000	23.5000	-4.277%	1	254	-58.638%
2025-11-19	26.3000	26.3000	24.5000	24.5500	+7.912%	13	253	-60.407%
2025-11-13	22.7500	22.7500	22.7500	22.7500	-1.813%	1	255	-57.275%
2025-11-07	23.1700	23.1700	23.1700	23.1700	+36.616%	20	256	-58.049%
2025-10-13	16.9600	16.9600	16.9600	16.9600	+16.244%	1	238	-42.689%
2025-10-09	14.4300	14.5900	14.4300	14.5900	+1.460%	4	238	-33.379%
2025-10-08	14.4200	14.6900	14.3800	14.3800	-5.767%	20	238	-32.406%
2025-10-07	15.0400	15.2600	15.0400	15.2600	+0.461%	4	230	-36.304%
2025-10-06	15.7800	15.7800	14.9200	15.1900	-7.378%	72	230	-36.011%
2025-09-15	16.4500	16.4500	16.4000	16.4000	+17.394%	37	237	-40.732%
2025-08-28	13.9700	13.9700	13.9700	13.9700	-4.184%	13	200	-30.422%
2025-08-22	14.5800	14.5800	14.5800	14.5800	-8.417%	10	187	-33.333%
2025-08-19	15.9200	15.9200	15.9200	15.9200	+2.379%	8	184	-38.945%
2025-08-14	15.5500	15.5500	15.5500	15.5500	-3.715%	2	176	-37.492%
2025-08-07	16.1500	16.1500	16.1500	16.1500	-4.154%	10	178	-39.814%
2025-08-05	16.8500	16.8500	16.8500	16.8500	+8.570%	1	178	-42.315%
2025-07-22	15.5200	15.5200	15.5200	15.5200	-23.016%	117	178	-37.371%
2025-06-30	20.4900	20.4900	20.1600	20.1600	-11.385%	2	78	-51.786%
2025-06-17	22.7500	22.7500	22.7500	22.7500	+1.336%	63	79	-57.275%
2025-06-11	22.0200	22.4500	22.0200	22.4500	+0.089%	18	142	-56.704%
2025-06-10	22.4300	22.4300	22.4300	22.4300	-36.151%	1	125	-56.665%
2025-05-05	35.1300	35.1300	35.1300	35.1300	+2.870%	1	125	-72.331%
2025-05-02	35.9600	35.9600	34.1500	34.1500	+21.964%	8	125	-71.537%
2025-04-24	28.0000	28.0000	28.0000	28.0000	-6.915%	1	123	-65.286%
2025-04-17	30.0800	30.0800	30.0800	30.0800	+11.614%	1	123	-67.686%
2025-03-07	26.9500	26.9500	26.9500	26.9500	+28.333%	18	123	-63.933%
2025-02-21	20.0500	21.3000	20.0500	21.0000	+35.747%	54	123	-53.714%
2025-02-04	15.4700	15.4700	15.4700	15.4700	+4.668%	3	109	-37.169%
2025-02-03	14.7700	14.7800	14.7600	14.7800	+7.413%	3	110	-34.235%
2025-01-30	13.7600	13.7600	13.7600	13.7600	-4.312%	3	110	-29.360%
2025-01-29	14.3800	14.3800	14.3800	14.3800	+3.827%	3	110	-32.406%
2025-01-22	13.8500	13.8500	13.8500	13.8500	-4.417%	1	107	-29.819%
2025-01-21	14.4900	14.4900	14.4900	14.4900	0.000%	23	106	-32.919%

.dark-mode .dL7LQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dL7LQv{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20261218P80XYZ Dec 18 2026 80.00 Put (XYZ261218P00080000)option OPRA

XYZ20261218P80
XYZ Dec 18 2026 80.00 Put (XYZ261218P00080000)
option OPRA