Dark

XYZ20270115P25
XYZ Jan 15 2027 25.00 Put (XYZ270115P00025000)
option OPRA

EOD

Jul 30, 2026

0.10000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1000	0.1000	0.1000	0.000%	20	189	0.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	169	0.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-54.545%	1	169	0.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+22.222%	4	169	-54.545%
2026-05-29	0.1700	0.1800	0.1700	0.1800	0.000%	8	171	-44.444%
2026-05-15	0.1800	0.1800	0.1800	0.1800	-30.769%	2	173	-44.444%
2026-05-14	0.3000	0.4500	0.2600	0.2600	+44.444%	3	175	-61.538%
2026-05-11	0.1900	0.1900	0.1800	0.1800	-41.935%	31	175	-44.444%
2026-05-08	0.3100	0.3100	0.3100	0.3100	+19.231%	2	206	-67.742%
2026-05-06	0.2700	0.2700	0.2600	0.2600	+4.000%	2	204	-61.538%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-26.471%	1	206	-60.000%
2026-04-24	0.3400	0.3400	0.3400	0.3400	-2.857%	2	207	-70.588%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+12.903%	2	207	-71.429%
2026-04-22	0.3100	0.3100	0.3100	0.3100	-42.593%	2	205	-67.742%
2026-04-09	0.5400	0.5400	0.5400	0.5400	-26.027%	2	203	-81.481%
2026-04-02	0.7300	0.7300	0.7300	0.7300	+17.742%	10	199	-86.301%
2026-04-01	0.6000	0.6200	0.6000	0.6200	-15.068%	11	199	-83.871%
2026-03-31	0.7300	0.7300	0.7300	0.7300	+8.955%	1	194	-86.301%
2026-03-24	0.6500	0.7000	0.6500	0.6700	+4.688%	11	193	-85.075%
2026-03-23	0.6700	0.6700	0.6400	0.6400	-20.000%	8	190	-84.375%
2026-03-19	0.8200	0.8200	0.8000	0.8000	+11.111%	5	195	-87.500%
2026-03-18	0.6300	0.7200	0.6300	0.7200	+14.286%	8	194	-86.111%
2026-03-13	0.6300	0.6300	0.6300	0.6300	+21.154%	1	201	-84.127%
2026-03-11	0.5200	0.5200	0.5200	0.5200	+4.000%	1	201	-80.769%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-5.660%	2	200	-80.000%
2026-03-04	0.5500	0.5500	0.5300	0.5300	-8.621%	26	202	-81.132%
2026-03-03	0.5800	0.5800	0.5800	0.5800	+7.407%	1	227	-82.759%
2026-03-02	0.5400	0.5400	0.5400	0.5400	0.000%	20	226	-81.481%
2026-02-27	0.5300	0.5800	0.5300	0.5400	-49.533%	53	238	-81.481%
2026-02-25	1.0700	1.0700	1.0700	1.0700	-2.727%	1	221	-90.654%
2026-02-24	1.1400	1.1600	1.1000	1.1000	+0.917%	27	221	-90.909%
2026-02-23	0.9600	1.0900	0.9600	1.0900	-6.838%	8	196	-90.826%
2026-02-13	1.1700	1.1700	1.1700	1.1700	+3.540%	30	183	-91.453%
2026-02-12	1.0000	1.1300	1.0000	1.1300	+50.667%	8	183	-91.150%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-6.250%	7	176	-86.667%
2026-02-06	0.8000	0.8000	0.8000	0.8000	-11.111%	20	183	-87.500%
2026-02-05	0.8200	0.9000	0.8000	0.9000	+16.883%	21	163	-88.889%
2026-02-03	0.7300	0.7700	0.7300	0.7700	+28.333%	32	144	-87.013%
2026-02-02	0.5500	0.6000	0.5500	0.6000	+50.000%	2	147	-83.333%
2026-01-13	0.4000	0.4000	0.4000	0.4000	0.000%	6	147	-75.000%
2026-01-12	0.4000	0.4000	0.4000	0.4000	0.000%	7	150	-75.000%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-20.000%	7	157	-75.000%
2026-01-08	0.4300	0.5000	0.4300	0.5000	+8.696%	13	164	-80.000%
2026-01-07	0.4400	0.4600	0.4400	0.4600	-2.128%	35	176	-78.261%
2026-01-06	0.6000	0.6000	0.4700	0.4700	-41.250%	28	209	-78.723%
2025-12-08	0.8000	0.8000	0.8000	0.8000	+31.148%	1	214	-87.500%
2025-12-03	0.6100	0.6100	0.6100	0.6100	-15.278%	1	213	-83.607%
2025-11-26	0.6900	0.7200	0.5200	0.7200	+1.408%	4	211	-86.111%
2025-11-20	0.8000	0.8000	0.7100	0.7100	-13.415%	17	211	-85.915%
2025-11-19	1.1300	1.1300	0.8200	0.8200	-6.818%	19	220	-87.805%
2025-11-18	1.0000	1.0000	0.8800	0.8800	-7.368%	11	211	-88.636%
2025-11-17	0.9500	0.9500	0.9500	0.9500	+5.556%	2	210	-89.474%
2025-11-14	0.9000	0.9000	0.9000	0.9000	+20.000%	10	210	-88.889%
2025-11-07	0.7500	0.7500	0.7500	0.7500	+19.048%	1	210	-86.667%
2025-10-13	0.5900	0.6400	0.5400	0.6300	+3.279%	5	209	-84.127%
2025-10-06	0.6100	0.6100	0.6100	0.6100	+7.018%	1	211	-83.607%
2025-09-19	0.5700	0.5700	0.5700	0.5700	-5.000%	30	212	-82.456%
2025-09-10	0.6000	0.6000	0.6000	0.6000	-9.091%	4	182	-83.333%
2025-09-09	0.6600	0.6600	0.6600	0.6600	+8.197%	34	182	-84.848%
2025-09-05	0.5900	0.6100	0.5900	0.6100	0.000%	8	148	-83.607%
2025-09-02	0.6300	0.6300	0.6100	0.6100	-11.594%	2	150	-83.607%
2025-08-21	0.6900	0.6900	0.6900	0.6900	+15.000%	9	149	-85.507%
2025-08-19	0.6000	0.6000	0.6000	0.6000	+7.143%	1	140	-83.333%
2025-08-12	0.5600	0.5600	0.5600	0.5600	-9.677%	1	139	-82.143%
2025-07-29	0.6200	0.6200	0.6200	0.6200	-34.043%	2	138	-83.871%
2025-07-17	0.9400	0.9400	0.9400	0.9400	+11.905%	14	138	-89.362%
2025-07-16	0.9600	0.9800	0.8400	0.8400	+2.439%	37	124	-88.095%
2025-07-15	0.8200	0.8200	0.8200	0.8200	-3.529%	6	121	-87.805%
2025-07-08	0.8500	0.8500	0.8500	0.8500	-15.000%	6	115	-88.235%
2025-07-01	1.0000	1.0000	1.0000	1.0000	-19.355%	1	120	-90.000%
2025-06-09	1.2400	1.2400	1.2400	1.2400	-14.483%	1	121	-91.935%
2025-06-03	1.4500	1.4500	1.4500	1.4500	-7.051%	3	120	-93.103%
2025-05-27	1.5600	1.5600	1.5600	1.5600	-12.360%	1	123	-93.590%
2025-05-22	1.7800	1.7800	1.7800	1.7800	+8.537%	2	123	-94.382%
2025-05-16	1.6400	1.6400	1.6400	1.6400	-11.351%	2	121	-93.902%
2025-05-12	1.8000	1.8500	1.8000	1.8500	-22.917%	34	120	-94.595%
2025-05-08	2.4000	2.4000	2.4000	2.4000	-4.000%	10	120	-95.833%
2025-05-07	2.5000	2.5000	2.5000	2.5000	-6.367%	1	120	-96.000%
2025-05-05	2.6300	2.7000	2.6300	2.6700	+4.706%	19	120	-96.255%
2025-05-02	2.7000	2.8500	2.5000	2.5500	+30.102%	204	105	-96.078%
2025-04-30	1.9600	1.9600	1.9600	1.9600	+3.158%	1	26	-94.898%
2025-04-28	1.9000	1.9000	1.9000	1.9000	-5.473%	1	26	-94.737%
2025-04-23	2.0100	2.0100	2.0100	2.0100	-12.609%	15	25	-95.025%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-4.959%	3	39	-95.652%
2025-04-21	2.4200	2.4200	2.4200	2.4200	+5.217%	1	36	-95.868%
2025-04-17	2.2800	2.3000	2.2800	2.3000	-4.167%	15	25	-95.652%
2025-04-16	2.2200	2.4000	2.2200	2.4000	-7.692%	19	25	-95.833%
2025-04-11	2.6000	2.6000	2.6000	2.6000	+4.000%	2	31	-96.154%
2025-04-10	2.5000	2.5000	2.5000	2.5000	+19.048%	1	31	-96.000%
2025-04-09	2.0000	2.2000	2.0000	2.1000	0.000%	30	30	-95.238%

.dark-mode .XyF3cN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XyF3cN{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P25XYZ Jan 15 2027 25.00 Put (XYZ270115P00025000)option OPRA

XYZ20270115P25
XYZ Jan 15 2027 25.00 Put (XYZ270115P00025000)
option OPRA