Dark

XYZ20270115P30
XYZ Jan 15 2027 30.00 Put (XYZ270115P00030000)
option OPRA

EOD

Sep 29, 2026

0.0700-12.500%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0700	0.0700	-12.500%	2	330	0.000%
2026-09-14	0.0700	0.0900	0.0700	0.0800	-55.556%	18	332	-12.500%
2026-09-09	0.1800	0.1800	0.1800	0.1800	+260.000%	2	332	-61.111%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	30	332	+40.000%
2026-08-10	0.0400	0.0600	0.0400	0.0500	-83.871%	5	362	+40.000%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+34.783%	1	364	-77.419%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-11.538%	2	365	-69.565%
2026-06-24	0.2600	0.2600	0.2600	0.2600	-25.714%	2	365	-73.077%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-20.455%	1	363	-80.000%
2026-06-11	0.4400	0.4400	0.4400	0.4400	+12.821%	1	363	-84.091%
2026-06-05	0.3300	0.4200	0.3300	0.3900	+39.286%	5	363	-82.051%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-22.222%	1	363	-75.000%
2026-05-18	0.4000	0.4000	0.2900	0.3600	+2.857%	81	363	-80.556%
2026-05-15	0.2600	0.3700	0.2600	0.3500	0.000%	28	363	-80.000%
2026-05-13	0.3600	0.3600	0.3500	0.3500	-5.405%	15	392	-80.000%
2026-05-12	0.3700	0.3800	0.3700	0.3700	+5.714%	45	390	-81.081%
2026-05-08	0.3800	0.4700	0.3400	0.3500	-44.444%	28	390	-80.000%
2026-04-27	0.6500	0.6500	0.6300	0.6300	-3.077%	11	370	-88.889%
2026-04-24	0.6500	0.6500	0.6500	0.6500	+14.035%	2	370	-89.231%
2026-04-22	0.5700	0.5700	0.5700	0.5700	-8.065%	4	370	-87.719%
2026-04-21	0.5500	0.6200	0.5300	0.6200	-16.216%	11	367	-88.710%
2026-04-16	0.6700	0.7400	0.6700	0.7400	+4.225%	3	367	-90.541%
2026-04-15	0.7100	0.7100	0.7100	0.7100	-29.000%	1	366	-90.141%
2026-04-10	1.0200	1.0200	1.0000	1.0000	0.000%	6	366	-93.000%
2026-04-09	0.9600	1.0100	0.9600	1.0000	+4.167%	14	366	-93.000%
2026-04-08	0.9600	0.9600	0.9600	0.9600	-17.241%	1	366	-92.708%
2026-04-06	1.1600	1.1600	1.1600	1.1600	+2.655%	1	366	-93.966%
2026-04-01	1.1000	1.1300	1.1000	1.1300	-22.069%	9	366	-93.805%
2026-03-30	1.4500	1.4500	1.4500	1.4500	+18.852%	8	367	-95.172%
2026-03-25	1.2500	1.2500	1.2200	1.2200	-6.154%	3	359	-94.262%
2026-03-24	1.1900	1.3000	1.1900	1.3000	+8.333%	9	359	-94.615%
2026-03-23	1.2000	1.2500	1.2000	1.2000	-12.409%	8	357	-94.167%
2026-03-20	1.2900	1.3700	1.2900	1.3700	+3.788%	22	358	-94.891%
2026-03-18	1.1900	1.3200	1.1900	1.3200	+16.814%	16	336	-94.697%
2026-03-12	1.0000	1.1300	1.0000	1.1300	+26.966%	22	323	-93.805%
2026-03-10	0.8900	0.8900	0.8900	0.8900	-8.247%	6	305	-92.135%
2026-03-09	0.9500	0.9800	0.9500	0.9700	+10.227%	8	305	-92.784%
2026-03-04	0.9500	0.9600	0.8800	0.8800	-11.111%	16	305	-92.045%
2026-02-27	1.0000	1.1000	0.9400	0.9900	-45.304%	23	290	-92.929%
2026-02-25	1.8900	1.8900	1.8100	1.8100	+0.556%	2	276	-96.133%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-14.286%	20	276	-96.111%
2026-02-13	2.1000	2.1000	2.1000	2.1000	-0.474%	10	276	-96.667%
2026-02-12	1.7500	2.1100	1.7500	2.1100	+33.544%	10	276	-96.682%
2026-02-05	1.5800	1.5800	1.5800	1.5800	+43.636%	1	275	-95.570%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+15.789%	3	275	-93.636%
2026-01-21	0.9500	0.9500	0.9500	0.9500	+7.955%	3	275	-92.632%
2026-01-13	0.8800	0.8800	0.8800	0.8800	+6.024%	5	273	-92.045%
2026-01-08	0.7700	0.8300	0.7700	0.8300	-1.190%	8	273	-91.566%
2026-01-07	0.8100	0.8400	0.7500	0.8400	-30.000%	10	273	-91.667%
2025-12-12	1.2000	1.2000	1.2000	1.2000	-3.226%	3	275	-94.167%
2025-12-11	1.2400	1.2400	1.2400	1.2400	-10.145%	1	272	-94.355%
2025-12-08	1.3800	1.3800	1.3800	1.3800	+3.759%	2	273	-94.928%
2025-12-02	1.3300	1.3300	1.3300	1.3300	+18.750%	1	275	-94.737%
2025-12-01	1.1200	1.1200	1.1200	1.1200	+8.738%	1	274	-93.750%
2025-11-28	1.0900	1.0900	1.0300	1.0300	-16.260%	2	274	-93.204%
2025-11-20	1.2900	1.2900	1.2300	1.2300	-29.714%	10	275	-94.309%
2025-11-19	1.7500	1.7500	1.7500	1.7500	+9.375%	9	275	-96.000%
2025-11-18	1.6000	1.6000	1.6000	1.6000	+6.667%	1	275	-95.625%
2025-11-17	1.5600	1.5600	1.4800	1.5000	+7.143%	40	274	-95.333%
2025-11-13	1.4000	1.4000	1.4000	1.4000	+12.000%	1	262	-95.000%
2025-11-11	1.2500	1.2500	1.2500	1.2500	+4.167%	1	260	-94.400%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-10.448%	1	260	-94.167%
2025-11-07	1.3300	1.3400	1.3300	1.3400	+19.643%	11	260	-94.776%
2025-11-04	1.1200	1.1200	1.1200	1.1200	+10.891%	4	254	-93.750%
2025-10-31	1.0100	1.0100	1.0100	1.0100	+6.316%	1	258	-93.069%
2025-10-21	0.9500	0.9600	0.9500	0.9500	-17.391%	3	257	-92.632%
2025-10-17	1.1500	1.1500	1.1500	1.1500	0.000%	1	257	-93.913%
2025-10-14	1.1300	1.1500	1.1300	1.1500	+13.861%	2	257	-93.913%
2025-10-13	0.9100	1.0100	0.9100	1.0100	-4.717%	35	256	-93.069%
2025-10-01	1.0600	1.0600	1.0600	1.0600	+2.913%	10	252	-93.396%
2025-09-29	0.9500	1.0300	0.9500	1.0300	+10.753%	2	242	-93.204%
2025-09-19	0.9300	0.9300	0.9300	0.9300	+2.198%	10	241	-92.473%
2025-09-15	0.9100	0.9100	0.9100	0.9100	0.000%	50	251	-92.308%
2025-09-02	0.9100	0.9100	0.9100	0.9100	+8.333%	10	301	-92.308%
2025-08-13	0.9000	0.9000	0.8400	0.8400	0.000%	3	291	-91.667%
2025-08-12	0.8600	0.9100	0.8400	0.8400	-78.462%	29	292	-91.667%
2025-08-08	0.8000	3.9000	0.8000	3.9000	+261.111%	18	281	-98.205%
2025-08-04	1.0800	1.0800	1.0800	1.0800	-14.961%	10	266	-93.519%
2025-08-01	1.1500	1.2700	1.1500	1.2700	+22.115%	11	267	-94.488%
2025-07-31	1.0400	1.0400	1.0400	1.0400	+10.638%	1	277	-93.269%
2025-07-28	0.9400	0.9400	0.9400	0.9400	-10.476%	1	277	-92.553%
2025-07-25	1.0500	1.0500	1.0500	1.0500	-40.000%	3	278	-93.333%
2025-07-23	1.7500	1.7500	1.7500	1.7500	+65.094%	2	281	-96.000%
2025-07-21	1.0500	1.0600	1.0500	1.0600	-28.378%	21	283	-93.396%
2025-07-17	1.4800	1.4800	1.4800	1.4800	+2.069%	7	263	-95.270%
2025-07-14	1.4500	1.4500	1.4500	1.4500	0.000%	2	263	-95.172%
2025-07-02	1.4500	1.4500	1.4500	1.4500	-6.452%	1	265	-95.172%
2025-07-01	1.4800	1.5800	1.4800	1.5500	-7.186%	10	264	-95.484%
2025-06-25	1.6700	1.6700	1.6700	1.6700	-1.765%	1	265	-95.808%
2025-06-24	1.7000	1.7000	1.7000	1.7000	-8.108%	5	265	-95.882%
2025-06-23	1.8500	1.8500	1.8500	1.8500	-5.612%	5	270	-96.216%
2025-06-06	1.9600	1.9600	1.9600	1.9600	-24.615%	2	265	-96.429%
2025-05-30	2.6000	2.6000	2.6000	2.6000	-1.887%	2	265	-97.308%
2025-05-21	2.6500	2.6500	2.6500	2.6500	0.000%	1	266	-97.358%
2025-05-15	2.6800	2.6800	2.6500	2.6500	+2.317%	16	265	-97.358%
2025-05-14	2.4900	2.5900	2.4900	2.5900	+1.569%	2	271	-97.297%
2025-05-13	3.3500	3.3500	2.5500	2.5500	-10.839%	35	270	-97.255%
2025-05-12	2.9000	2.9000	2.8500	2.8600	-15.882%	42	272	-97.552%
2025-05-09	3.4000	3.4000	3.4000	3.4000	-1.449%	10	262	-97.941%
2025-05-08	3.5800	3.5800	3.4400	3.4500	-9.211%	9	257	-97.971%
2025-05-07	3.8000	3.8000	3.8000	3.8000	-3.797%	26	257	-98.158%
2025-05-06	3.9500	3.9500	3.9500	3.9500	-2.469%	1	273	-98.228%
2025-05-05	3.9500	4.0500	3.9500	4.0500	+4.651%	64	273	-98.272%
2025-05-02	4.1200	4.1200	3.8500	3.8700	+31.186%	244	224	-98.191%
2025-04-30	2.9500	2.9500	2.9500	2.9500	+9.259%	2	116	-97.627%
2025-04-29	2.7000	2.7000	2.7000	2.7000	-6.250%	2	116	-97.407%
2025-04-28	2.8800	2.8800	2.8800	2.8800	-3.679%	2	116	-97.569%
2025-04-24	3.0400	3.0400	2.9900	2.9900	-5.079%	36	116	-97.659%
2025-04-23	3.1500	3.1500	3.1500	3.1500	-8.696%	10	93	-97.778%
2025-04-16	3.4500	3.4500	3.4500	3.4500	+4.230%	3	92	-97.971%
2025-04-15	3.3100	3.3100	3.3100	3.3100	-4.058%	10	89	-97.885%
2025-04-14	3.3500	3.4500	3.3500	3.4500	-8.000%	5	89	-97.971%
2025-04-11	3.9500	3.9500	3.7500	3.7500	+4.167%	18	86	-98.133%
2025-04-09	3.9500	3.9500	3.6000	3.6000	-13.253%	12	83	-98.056%
2025-04-07	4.0000	4.3500	3.9400	4.1500	+6.410%	17	85	-98.313%
2025-04-04	3.8300	4.2000	3.6400	3.9000	+30.000%	72	76	-98.205%
2025-04-03	3.0000	3.0000	3.0000	3.0000	+0.334%	6	76	-97.667%
2025-04-01	2.9000	2.9900	2.9000	2.9900	+6.028%	8	76	-97.659%
2025-03-31	3.0000	3.0000	2.8200	2.8200	+17.500%	12	74	-97.518%
2025-03-27	2.4000	2.4000	2.4000	2.4000	+14.833%	30	67	-97.083%
2025-03-24	2.0500	2.1000	2.0500	2.0900	-11.814%	19	37	-96.651%
2025-03-21	2.3700	2.3700	2.3700	2.3700	-1.250%	4	33	-97.046%
2025-03-19	2.4000	2.4000	2.4000	2.4000	-18.089%	2	33	-97.083%
2025-03-14	2.9300	2.9300	2.9300	2.9300	-2.333%	4	31	-97.611%
2025-03-12	3.0000	3.0000	3.0000	3.0000	0.000%	3	29	-97.667%
2025-03-11	3.0000	3.0000	3.0000	3.0000	-4.153%	2	26	-97.667%
2025-03-10	3.1000	3.1600	3.1000	3.1300	+20.385%	16	24	-97.764%
2025-03-07	2.7300	2.7300	2.6000	2.6000	0.000%	36	11	-97.308%

.dark-mode .dkbT8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkbT8s{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P30XYZ Jan 15 2027 30.00 Put (XYZ270115P00030000)option OPRA

XYZ20270115P30
XYZ Jan 15 2027 30.00 Put (XYZ270115P00030000)
option OPRA