Dark

XYZ20270115P35
XYZ Jan 15 2027 35.00 Put (XYZ270115P00035000)
option OPRA

EOD

Jul 30, 2026

0.1900-13.636%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1900	0.1900	0.1900	0.1900	-13.636%	10	680	0.000%
2026-07-27	0.1800	0.2200	0.1800	0.2200	-37.143%	2	680	-13.636%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+16.667%	1	678	-45.714%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-26.829%	4	678	-36.667%
2026-06-29	0.4400	0.4500	0.4100	0.4100	-4.651%	14	678	-53.659%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-4.444%	10	692	-55.814%
2026-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	5	692	-57.778%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-23.729%	15	697	-57.778%
2026-06-23	0.5900	0.5900	0.5900	0.5900	+22.917%	1	697	-67.797%
2026-06-22	0.5300	0.5300	0.4800	0.4800	-5.882%	2	698	-60.417%
2026-06-18	0.5100	0.5100	0.5100	0.5100	-31.081%	1	699	-62.745%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+5.714%	1	699	-74.324%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-16.667%	1	699	-72.857%
2026-06-09	0.8400	0.8400	0.8400	0.8400	+15.068%	1	700	-77.381%
2026-06-05	0.7300	0.7500	0.7100	0.7300	+25.862%	10	699	-73.973%
2026-06-03	0.5400	0.6300	0.5200	0.5800	+26.087%	8	695	-67.241%
2026-05-29	0.5000	0.5000	0.4500	0.4600	-33.333%	9	698	-58.696%
2026-05-28	0.5600	0.6900	0.5600	0.6900	+6.154%	3	697	-72.464%
2026-05-18	0.6700	0.6700	0.6500	0.6500	-10.959%	9	696	-70.769%
2026-05-15	0.6600	0.7300	0.6600	0.7300	+10.606%	2	696	-73.973%
2026-05-13	0.6600	0.6600	0.6600	0.6600	+1.538%	1	703	-71.212%
2026-05-12	0.6600	0.6600	0.6500	0.6500	+4.839%	15	703	-70.769%
2026-05-08	0.5700	0.6200	0.5700	0.6200	-22.500%	10	703	-69.355%
2026-05-07	0.8400	0.8400	0.7800	0.8000	-9.091%	4	693	-76.250%
2026-05-01	0.9600	0.9600	0.8800	0.8800	-24.138%	12	689	-78.409%
2026-04-28	1.1600	1.1600	1.1600	1.1600	+9.434%	2	689	-83.621%
2026-04-27	1.0800	1.0800	1.0600	1.0600	-0.935%	11	691	-82.075%
2026-04-24	1.0900	1.0900	1.0700	1.0700	-6.140%	12	691	-82.243%
2026-04-23	1.1400	1.1400	1.1400	1.1400	+17.526%	2	691	-83.333%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-6.731%	3	693	-80.412%
2026-04-17	1.0000	1.0400	1.0000	1.0400	-16.800%	8	693	-81.731%
2026-04-15	1.2400	1.2500	1.2400	1.2500	-10.072%	3	687	-84.800%
2026-04-14	1.4200	1.4200	1.3900	1.3900	-17.262%	3	690	-86.331%
2026-04-13	1.7000	1.7000	1.6800	1.6800	+9.091%	6	692	-88.690%
2026-04-08	1.5400	1.5400	1.5300	1.5400	-32.456%	3	692	-87.662%
2026-03-31	2.2800	2.2800	2.2800	2.2800	-5.785%	2	695	-91.667%
2026-03-30	2.3700	2.4200	2.3700	2.4200	+20.398%	14	693	-92.149%
2026-03-26	1.9800	2.0100	1.9800	2.0100	+3.608%	2	679	-90.547%
2026-03-23	1.9400	1.9400	1.9400	1.9400	-8.057%	1	677	-90.206%
2026-03-20	2.1100	2.1100	2.1100	2.1100	-8.261%	7	678	-90.995%
2026-03-19	2.3200	2.3200	2.3000	2.3000	+5.505%	3	678	-91.739%
2026-03-18	2.1800	2.1800	2.1800	2.1800	+11.795%	7	678	-91.284%
2026-03-17	1.8900	1.9500	1.8900	1.9500	+8.939%	2	671	-90.256%
2026-03-12	1.7000	1.7900	1.6800	1.7900	+11.180%	47	669	-89.385%
2026-03-11	1.6200	1.6200	1.6100	1.6100	+15.827%	8	658	-88.199%
2026-03-10	1.4900	1.4900	1.3900	1.3900	-9.150%	4	652	-86.331%
2026-03-06	1.5000	1.5300	1.5000	1.5300	+9.286%	10	654	-87.582%
2026-03-05	1.3600	1.4000	1.3600	1.4000	-10.828%	17	646	-86.429%
2026-03-04	1.5700	1.5700	1.5700	1.5700	-11.798%	1	646	-87.898%
2026-03-02	1.7800	1.7800	1.7800	1.7800	+20.270%	1	646	-89.326%
2026-02-27	1.8000	1.8000	1.4800	1.4800	-43.077%	23	647	-87.162%
2026-02-26	2.7000	2.7000	2.6000	2.6000	-14.754%	23	643	-92.692%
2026-02-25	3.0500	3.1000	2.9300	3.0500	-2.244%	208	748	-93.770%
2026-02-24	3.4000	3.4000	3.1200	3.1200	-0.952%	52	748	-93.910%
2026-02-23	3.1500	3.2600	3.0000	3.1500	+13.718%	106	717	-93.968%
2026-02-20	2.8200	2.8300	2.7700	2.7700	+1.095%	83	707	-93.141%
2026-02-19	2.7400	2.7400	2.7400	2.7400	-20.580%	13	707	-93.066%
2026-02-12	2.9000	3.5100	2.9000	3.4500	+40.244%	132	707	-94.493%
2026-02-11	2.2400	2.4600	2.2400	2.4600	+2.929%	2	595	-92.276%
2026-02-09	2.3000	2.3900	2.3000	2.3900	-1.240%	3	593	-92.050%
2026-02-06	2.4200	2.4200	2.4200	2.4200	-6.564%	1	592	-92.149%
2026-02-05	2.3300	2.5900	2.2900	2.5900	+20.465%	164	592	-92.664%
2026-02-04	2.2500	2.3000	2.1500	2.1500	-1.376%	4	465	-91.163%
2026-02-03	2.2000	2.2500	2.1500	2.1800	+17.838%	16	461	-91.284%
2026-01-30	1.8500	1.8500	1.8500	1.8500	+13.497%	2	457	-89.730%
2026-01-29	1.6300	1.6300	1.6300	1.6300	+9.396%	1	455	-88.344%
2026-01-26	1.4300	1.4900	1.4300	1.4900	-0.667%	5	455	-87.248%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-9.639%	3	451	-87.333%
2026-01-21	1.6800	1.6800	1.5500	1.6600	-2.353%	8	448	-88.554%
2026-01-20	1.7100	1.7100	1.7000	1.7000	+18.056%	4	441	-88.824%
2026-01-16	1.5500	1.5500	1.4400	1.4400	-2.703%	2	438	-86.806%
2026-01-15	1.4800	1.4800	1.4800	1.4800	-0.671%	1	438	-87.162%
2026-01-14	1.4900	1.4900	1.4900	1.4900	+6.429%	10	438	-87.248%
2026-01-13	1.4400	1.4400	1.4000	1.4000	+2.941%	12	432	-86.429%
2026-01-09	1.2500	1.3600	1.2500	1.3600	+5.426%	3	432	-86.029%
2026-01-07	1.3800	1.3800	1.2800	1.2900	-9.790%	7	435	-85.271%
2026-01-05	1.6000	1.6000	1.4200	1.4300	-16.860%	35	473	-86.713%
2026-01-02	1.6600	1.7800	1.6600	1.7200	-1.714%	65	473	-88.953%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-0.568%	2	528	-89.143%
2025-12-18	1.7500	1.7600	1.7500	1.7600	-6.878%	9	528	-89.205%
2025-12-15	1.8900	1.8900	1.8900	1.8900	0.000%	1	528	-89.947%
2025-12-12	1.8800	1.8900	1.8800	1.8900	-5.500%	3	528	-89.947%
2025-12-11	2.0000	2.0000	2.0000	2.0000	-4.762%	1	528	-90.500%
2025-12-10	2.1000	2.1000	2.1000	2.1000	-4.545%	2	528	-90.952%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+2.326%	1	527	-91.364%
2025-12-05	2.1500	2.1500	2.1500	2.1500	-4.444%	1	526	-91.163%
2025-12-02	2.2500	2.2500	2.2500	2.2500	+13.065%	6	526	-91.556%
2025-11-24	1.9900	1.9900	1.9900	1.9900	-15.319%	2	523	-90.452%
2025-11-14	2.3500	2.3500	2.3500	2.3500	+11.905%	37	525	-91.915%
2025-11-13	2.1000	2.1000	2.1000	2.1000	0.000%	1	525	-90.952%
2025-11-07	2.1000	2.1000	2.1000	2.1000	+24.260%	5	525	-90.952%
2025-11-04	1.6900	1.6900	1.6900	1.6900	+7.643%	7	520	-88.757%
2025-11-03	1.5700	1.5700	1.5700	1.5700	+1.948%	40	520	-87.898%
2025-10-31	1.5400	1.5400	1.5400	1.5400	+3.356%	10	520	-87.662%
2025-10-29	1.5200	1.5200	1.4900	1.4900	+14.615%	12	520	-87.248%
2025-10-27	1.3000	1.3000	1.3000	1.3000	-15.033%	1	526	-85.385%
2025-10-22	1.5000	1.5500	1.5000	1.5300	-3.165%	4	526	-87.582%
2025-10-17	1.7000	1.7000	1.5400	1.5800	-13.661%	49	525	-87.975%
2025-10-14	1.8300	1.8300	1.8300	1.8300	+15.094%	10	562	-89.617%
2025-10-10	1.5000	1.5900	1.5000	1.5900	+7.432%	2	562	-88.050%
2025-10-03	1.4200	1.4800	1.4200	1.4800	-1.333%	2	560	-87.162%
2025-10-02	1.5000	1.5000	1.4700	1.5000	-11.765%	3	559	-87.333%
2025-09-26	1.6400	1.7000	1.6400	1.7000	+16.438%	2	559	-88.824%
2025-09-22	1.4600	1.4600	1.4600	1.4600	+0.690%	1	559	-86.986%
2025-09-19	1.3900	1.4500	1.3900	1.4500	-2.685%	2	559	-86.897%
2025-09-16	1.4500	1.4900	1.4500	1.4900	-1.325%	2	559	-87.248%
2025-09-12	1.4500	1.5100	1.4500	1.5100	+1.342%	2	559	-87.417%
2025-09-10	1.4900	1.4900	1.4900	1.4900	-0.667%	1	559	-87.248%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+13.636%	10	559	-87.333%
2025-08-18	1.3200	1.3200	1.3200	1.3200	0.000%	1	559	-85.606%
2025-08-13	1.4000	1.4000	1.3200	1.3200	-10.204%	4	558	-85.606%
2025-08-08	1.4000	1.4700	1.4000	1.4700	-9.259%	2	558	-87.075%
2025-08-06	1.5800	1.6300	1.5800	1.6200	-5.263%	3	558	-88.272%
2025-08-05	1.6700	1.7100	1.6700	1.7100	+6.875%	2	557	-88.889%
2025-08-04	1.6900	1.7200	1.6000	1.6000	+3.226%	4	557	-88.125%
2025-07-31	1.5700	1.5700	1.5500	1.5500	+10.714%	2	558	-87.742%
2025-07-28	1.4000	1.4000	1.4000	1.4000	-10.256%	15	559	-86.429%
2025-07-22	1.5300	2.2500	1.5300	1.5600	+0.645%	5	559	-87.821%
2025-07-21	1.6300	1.6300	1.5500	1.5500	-22.886%	4	560	-87.742%
2025-07-17	2.0100	2.0100	2.0100	2.0100	-0.495%	1	560	-90.547%
2025-07-14	2.0200	2.0200	2.0200	2.0200	-6.912%	1	559	-90.594%
2025-07-08	2.1700	2.1700	2.1700	2.1700	+1.878%	6	559	-91.244%
2025-07-07	2.1300	2.1300	2.1300	2.1300	+0.472%	1	565	-91.080%
2025-07-02	2.1200	2.1200	2.1200	2.1200	-17.829%	5	565	-91.038%
2025-06-24	2.5800	2.5800	2.5800	2.5800	-6.182%	5	587	-92.636%
2025-06-16	2.7500	2.7500	2.7500	2.7500	-7.407%	3	587	-93.091%
2025-06-13	3.0500	3.0500	2.9700	2.9700	+3.484%	8	587	-93.603%
2025-06-10	2.8300	2.8700	2.8300	2.8700	+0.702%	14	583	-93.380%
2025-06-09	2.8500	2.8500	2.8500	2.8500	-1.724%	35	576	-93.333%
2025-06-06	2.9300	2.9300	2.9000	2.9000	-7.937%	12	576	-93.448%
2025-06-04	3.1500	3.1500	3.1500	3.1500	-12.500%	5	575	-93.968%
2025-06-02	3.6000	3.6000	3.6000	3.6000	+0.559%	2	575	-94.722%
2025-05-27	3.7000	3.7000	3.5700	3.5800	-11.605%	207	575	-94.693%
2025-05-23	4.0500	4.0500	4.0500	4.0500	+3.581%	20	646	-95.309%
2025-05-22	3.8500	3.9100	3.8500	3.9100	-13.687%	2	646	-95.141%
2025-05-21	4.1800	5.6000	4.1800	4.5300	+18.277%	399	647	-95.806%
2025-05-20	3.7500	3.8300	3.7000	3.8300	+0.789%	11	715	-95.039%
2025-05-19	3.8500	3.8500	3.8000	3.8000	+1.333%	3	715	-95.000%
2025-05-16	3.7800	3.7800	3.7500	3.7500	-2.597%	20	715	-94.933%
2025-05-15	3.8000	3.9000	3.8000	3.8500	+2.667%	12	715	-95.065%
2025-05-14	3.7500	3.7500	3.7500	3.7500	+1.078%	1	715	-94.933%
2025-05-13	3.9500	4.0000	3.7000	3.7100	-12.706%	32	715	-94.879%
2025-05-12	4.0500	4.2500	4.0500	4.2500	-10.526%	21	683	-95.529%
2025-05-09	4.9500	4.9500	4.7500	4.7500	-4.427%	12	673	-96.000%
2025-05-08	5.2500	5.2500	4.9700	4.9700	-9.307%	2	670	-96.177%
2025-05-07	5.6500	5.6500	5.4500	5.4800	-7.744%	229	669	-96.533%
2025-05-06	5.4800	5.9400	5.4800	5.9400	+2.414%	13	670	-96.801%
2025-05-05	5.6000	5.8500	5.6000	5.8000	+4.693%	6	670	-96.724%
2025-05-02	6.0500	6.1000	5.5000	5.5400	+35.784%	838	669	-96.570%
2025-05-01	4.0100	4.1500	3.8900	4.0800	-2.857%	344	501	-95.343%
2025-04-30	4.3300	4.3300	4.0800	4.2000	+26.506%	470	784	-95.476%
2025-04-29	4.3700	4.3700	3.3200	3.3200	-19.807%	640	1,025	-94.277%
2025-04-28	4.0500	4.1400	3.9500	4.1400	-6.546%	454	708	-95.411%
2025-04-23	4.4500	4.4500	4.4300	4.4300	-16.415%	7	420	-95.711%
2025-04-21	5.3000	5.3000	5.3000	5.3000	+7.724%	1	420	-96.415%
2025-04-14	4.9200	4.9200	4.9200	4.9200	-10.545%	1	421	-96.138%
2025-04-10	5.5000	5.5000	5.5000	5.5000	-6.780%	20	421	-96.545%
2025-04-08	5.9000	5.9000	5.9000	5.9000	-10.606%	6	401	-96.780%
2025-04-07	6.5000	6.6000	6.5000	6.6000	+10.000%	70	407	-97.121%
2025-04-04	5.5000	6.0100	5.5000	6.0000	+27.660%	38	477	-96.833%
2025-04-03	4.6500	4.7000	4.6500	4.7000	+9.302%	7	478	-95.957%
2025-04-01	4.3000	4.3000	4.3000	4.3000	0.000%	2	477	-95.581%
2025-03-31	4.4900	5.2200	4.3000	4.3000	+21.127%	16	477	-95.581%
2025-03-27	3.5500	3.5500	3.5000	3.5500	+14.516%	25	471	-94.648%
2025-03-25	3.1000	3.1000	3.1000	3.1000	-1.587%	3	446	-93.871%
2025-03-24	3.1000	3.1500	3.1000	3.1500	-7.353%	11	445	-93.968%
2025-03-21	3.4000	3.4000	3.4000	3.4000	-9.814%	22	446	-94.412%
2025-03-18	3.7700	3.7700	3.7700	3.7700	-4.557%	1	446	-94.960%
2025-03-17	3.9500	3.9500	3.9500	3.9500	-14.130%	3	445	-95.190%
2025-03-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	447	-95.870%
2025-03-11	4.2500	4.6000	4.2500	4.6000	-0.433%	11	447	-95.870%
2025-03-10	4.3000	4.6400	4.3000	4.6200	+29.412%	111	436	-95.887%
2025-03-05	3.5300	3.5700	3.5300	3.5700	0.000%	6	531	-94.678%
2025-03-04	3.5000	3.8500	3.5000	3.5700	+15.161%	228	525	-94.678%
2025-03-03	3.1000	3.1000	3.1000	3.1000	+12.727%	1	298	-93.871%
2025-02-27	2.6300	2.7500	2.6300	2.7500	-5.172%	120	298	-93.091%
2025-02-25	2.7000	2.9000	2.7000	2.9000	+11.538%	4	182	-93.448%
2025-02-24	2.5500	2.6500	2.5500	2.6000	+10.638%	38	182	-92.692%
2025-02-21	1.9500	2.4800	1.9500	2.3500	+33.523%	118	146	-91.915%
2025-02-14	1.7600	1.7600	1.7600	1.7600	+12.102%	2	92	-89.205%
2025-02-12	1.5700	1.5700	1.5700	1.5700	-3.681%	1	92	-87.898%
2025-01-23	1.6300	1.6300	1.6300	1.6300	+6.536%	1	91	-88.344%
2025-01-21	1.5300	1.5300	1.5300	1.5300	0.000%	1	90	-87.582%

.dark-mode .QPDxXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPDxXh{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P35XYZ Jan 15 2027 35.00 Put (XYZ270115P00035000)option OPRA

XYZ20270115P35
XYZ Jan 15 2027 35.00 Put (XYZ270115P00035000)
option OPRA