Dark

XYZ20270115P40
XYZ Jan 15 2027 40.00 Put (XYZ270115P00040000)
option OPRA

EOD

Aug 4, 2026

0.3000-9.091%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3000	0.3000	0.3000	0.3000	-9.091%	10	2,193	0.000%
2026-07-28	0.4500	0.4500	0.3200	0.3300	-40.000%	114	2,193	-9.091%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,188	-45.455%
2026-07-22	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,188	-40.000%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-6.000%	1	2,188	-36.170%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-10.714%	1	2,189	-40.000%
2026-07-09	0.5600	0.5600	0.5600	0.5600	0.000%	10	2,190	-46.429%
2026-07-07	0.6500	0.6500	0.5600	0.5600	-1.754%	10	2,190	-46.429%
2026-07-02	0.5700	0.5700	0.5700	0.5700	-5.000%	1	2,190	-47.368%
2026-06-29	0.6400	0.6400	0.6000	0.6000	-16.667%	4	2,190	-50.000%
2026-06-26	0.7200	0.7200	0.7200	0.7200	-4.000%	8	2,194	-58.333%
2026-06-25	0.7400	0.7500	0.7400	0.7500	-2.597%	20	2,197	-60.000%
2026-06-24	0.7800	0.7800	0.7700	0.7700	-3.750%	10	2,197	-61.039%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-5.882%	3	2,189	-62.500%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-28.571%	1	2,189	-64.706%
2026-06-12	1.2500	1.2500	1.1900	1.1900	-7.031%	9	2,189	-74.790%
2026-06-05	1.2500	1.3400	1.2300	1.2800	+14.286%	64	2,189	-76.563%
2026-06-04	1.0500	1.1200	1.0500	1.1200	+27.273%	3	2,157	-73.214%
2026-06-01	0.8800	0.8800	0.8800	0.8800	-12.871%	1	2,156	-65.909%
2026-05-28	1.0100	1.0100	1.0100	1.0100	+2.020%	2	2,156	-70.297%
2026-05-27	0.9800	0.9900	0.9800	0.9900	-16.807%	9	2,158	-69.697%
2026-05-15	1.1300	1.2400	1.1200	1.1900	+8.182%	12	2,152	-74.790%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-5.172%	1	2,152	-72.727%
2026-05-13	1.1400	1.1600	1.1400	1.1600	+9.434%	7	2,152	-74.138%
2026-05-11	1.3000	1.3000	1.0400	1.0600	-4.505%	15	2,152	-71.698%
2026-05-08	1.1100	1.1100	1.1100	1.1100	-17.164%	10	2,152	-72.973%
2026-05-07	1.3400	1.3400	1.3400	1.3400	-4.286%	10	2,152	-77.612%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-1.408%	1	2,152	-78.571%
2026-05-01	1.4500	1.4500	1.4200	1.4200	-16.471%	21	2,152	-78.873%
2026-04-24	1.7500	1.7500	1.7000	1.7000	+9.677%	5	2,152	-82.353%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,151	-80.645%
2026-04-20	1.5900	1.6500	1.5200	1.5200	-6.173%	5	2,151	-80.263%
2026-04-17	1.5900	1.6200	1.5900	1.6200	-16.495%	8	2,151	-81.481%
2026-04-15	1.9500	1.9500	1.9200	1.9400	-11.009%	18	2,147	-84.536%
2026-04-14	2.2500	2.2500	2.1500	2.1800	-14.510%	4	2,142	-86.239%
2026-04-13	2.5500	2.5500	2.5500	2.5500	+7.143%	1	2,145	-88.235%
2026-04-08	2.3200	2.3800	2.3200	2.3800	-23.226%	2	2,146	-87.395%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-13.889%	5	2,146	-90.323%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+26.316%	6	2,146	-91.667%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-10.938%	5	2,145	-89.474%
2026-03-20	3.2500	3.2500	3.2000	3.2000	-4.478%	152	2,150	-90.625%
2026-03-18	3.0700	3.4500	3.0700	3.3500	+12.416%	12	2,300	-91.045%
2026-03-17	2.9200	2.9800	2.9200	2.9800	-3.871%	2	2,299	-89.933%
2026-03-16	3.0000	3.1000	3.0000	3.1000	+8.392%	11	2,299	-90.323%
2026-03-12	2.6400	2.8600	2.6400	2.8600	+13.043%	4	2,289	-89.510%
2026-03-11	2.3300	2.5300	2.3300	2.5300	+16.055%	5	2,287	-88.142%
2026-03-10	2.2900	2.2900	2.1700	2.1800	-8.403%	4	2,285	-86.239%
2026-03-06	2.3500	2.3800	2.3500	2.3800	+9.677%	13	2,285	-87.395%
2026-03-05	2.1700	2.1700	2.1700	2.1700	-1.364%	2	2,282	-86.175%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-17.603%	10	2,282	-86.364%
2026-03-03	2.6700	2.6700	2.6700	2.6700	+3.089%	4	2,282	-88.764%
2026-03-02	2.8600	2.8600	2.5900	2.5900	+7.917%	6	2,278	-88.417%
2026-02-27	2.7500	2.8900	2.3000	2.4000	-38.619%	32	2,272	-87.500%
2026-02-26	4.1500	4.1900	3.9100	3.9100	-16.274%	14	2,275	-92.327%
2026-02-25	4.6500	4.6700	4.6400	4.6700	+0.430%	8	2,266	-93.576%
2026-02-24	5.0200	5.0200	4.6500	4.6500	-2.516%	11	2,266	-93.548%
2026-02-23	4.7200	4.8000	4.7000	4.7700	+14.940%	264	2,264	-93.711%
2026-02-20	4.2000	4.2000	4.1500	4.1500	0.000%	55	2,074	-92.771%
2026-02-19	4.2200	4.2500	4.1500	4.1500	0.000%	22	2,035	-92.771%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-14.433%	1	2,035	-92.771%
2026-02-17	5.0000	5.0000	4.8500	4.8500	-1.020%	14	2,036	-93.814%
2026-02-13	5.0800	5.2000	4.9000	4.9000	-6.844%	123	1,921	-93.878%
2026-02-12	4.1500	5.3200	4.1500	5.2600	+31.830%	917	1,921	-94.297%
2026-02-11	3.9700	3.9900	3.9700	3.9900	+24.688%	250	1,314	-92.481%
2026-02-10	3.1500	3.2500	3.1500	3.2000	-5.882%	182	1,260	-90.625%
2026-02-09	3.4500	3.5000	3.4000	3.4000	-8.108%	18	1,304	-91.176%
2026-02-06	3.8500	3.8500	3.7000	3.7000	-7.500%	7	1,305	-91.892%
2026-02-05	3.8300	4.0000	3.8300	4.0000	+14.286%	155	1,302	-92.500%
2026-02-04	3.4200	3.5000	3.4000	3.5000	+2.941%	23	1,307	-91.429%
2026-02-03	3.3000	3.4000	3.2500	3.4000	+14.478%	18	1,301	-91.176%
2026-02-02	2.9700	2.9700	2.9700	2.9700	+4.211%	1	1,300	-89.899%
2026-01-30	2.7500	2.8500	2.7500	2.8500	+8.779%	11	1,299	-89.474%
2026-01-29	2.5500	2.6200	2.5000	2.6200	+8.264%	51	1,296	-88.550%
2026-01-27	2.3000	2.4200	2.3000	2.4200	+5.217%	22	1,246	-87.603%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-10.506%	1	1,224	-86.957%
2026-01-21	2.5700	2.5700	2.5700	2.5700	-4.815%	1	1,225	-88.327%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+17.904%	1	1,224	-88.889%
2026-01-16	2.4000	2.4000	2.2900	2.2900	-0.435%	2	1,223	-86.900%
2026-01-15	2.3000	2.3000	2.3000	2.3000	-2.128%	110	1,223	-86.957%
2026-01-14	2.3000	2.3500	2.3000	2.3500	+11.905%	2	1,113	-87.234%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+5.000%	50	1,111	-85.714%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-4.762%	2	1,061	-85.000%
2026-01-09	2.0500	2.1000	2.0500	2.1000	+2.439%	38	1,063	-85.714%
2026-01-08	2.0500	2.0500	2.0500	2.0500	+4.061%	40	1,025	-85.366%
2026-01-07	2.0700	2.0700	1.9700	1.9700	-19.262%	3	985	-84.772%
2026-01-02	2.4400	2.4500	2.4400	2.4400	-2.008%	150	988	-87.705%
2025-12-22	2.5000	2.5000	2.4900	2.4900	-17.000%	2	1,138	-87.952%
2025-12-11	3.0000	3.0000	3.0000	3.0000	-8.257%	2	1,139	-90.000%
2025-12-10	3.2700	3.2700	3.1400	3.2700	+4.473%	207	1,139	-90.826%
2025-12-09	3.2500	3.2600	3.1200	3.1300	-3.692%	130	1,346	-90.415%
2025-12-04	3.3000	3.3000	3.2500	3.2500	-12.634%	13	1,476	-90.769%
2025-12-02	3.5700	3.8800	3.1500	3.7200	+37.778%	530	1,476	-91.935%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+5.882%	1	1,233	-88.889%
2025-11-28	2.5700	2.5800	2.5500	2.5500	-24.779%	176	1,233	-88.235%
2025-11-21	3.3900	3.3900	3.3900	3.3900	+11.148%	1	1,229	-91.150%
2025-11-20	3.0500	3.0500	3.0500	3.0500	-23.750%	1	1,229	-90.164%
2025-11-19	3.8500	4.0500	3.8000	4.0000	+7.527%	80	1,228	-92.500%
2025-11-17	3.6000	3.7200	3.6000	3.7200	+30.986%	2	1,149	-91.935%
2025-11-12	2.8400	2.8400	2.8400	2.8400	+1.429%	4	1,147	-89.437%
2025-11-10	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,147	-89.286%
2025-11-07	3.8100	3.8100	2.8300	2.9500	+16.601%	10	1,147	-89.831%
2025-11-06	2.5300	2.5300	2.5300	2.5300	+28.426%	15	1,146	-88.142%
2025-10-24	1.9700	1.9700	1.9700	1.9700	-12.054%	1	1,131	-84.772%
2025-10-22	2.2400	2.2400	2.2400	2.2400	-1.754%	1	1,132	-86.607%
2025-10-20	2.2800	2.2800	2.2800	2.2800	-2.979%	1	1,132	-86.842%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+18.687%	1	1,133	-87.234%
2025-10-08	1.9100	1.9800	1.9100	1.9800	-1.980%	2	1,133	-84.848%
2025-10-06	2.0300	2.0300	2.0200	2.0200	-3.810%	2	1,133	-85.149%
2025-10-03	2.0600	2.1000	2.0600	2.1000	-3.226%	2	1,132	-85.714%
2025-10-02	2.1300	2.1700	2.1300	2.1700	-8.824%	2	1,131	-86.175%
2025-10-01	2.3500	2.3800	2.3500	2.3800	-4.800%	6	1,131	-87.395%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+15.741%	2	1,131	-88.000%
2025-09-29	2.1500	2.2100	2.1500	2.1600	-11.837%	3	1,131	-86.111%
2025-09-26	2.4500	2.4500	2.4500	2.4500	+17.225%	1	1,132	-87.755%
2025-09-24	2.0400	2.0900	2.0400	2.0900	+6.091%	2	1,132	-85.646%
2025-09-23	1.9700	1.9700	1.9700	1.9700	-3.902%	1	1,132	-84.772%
2025-09-22	2.3000	2.3000	2.0300	2.0500	-7.240%	13	1,133	-85.366%
2025-09-15	2.1600	2.2100	2.1600	2.2100	0.000%	2	1,134	-86.425%
2025-09-12	2.2100	2.2100	2.1400	2.2100	+2.315%	3	1,135	-86.425%
2025-09-10	2.1200	2.1600	2.1200	2.1600	+4.348%	2	1,135	-86.111%
2025-09-09	2.0200	2.0700	2.0200	2.0700	-3.721%	2	1,135	-85.507%
2025-09-05	2.1500	2.1500	2.1500	2.1500	+0.939%	1	1,135	-86.047%
2025-09-02	2.0600	2.1300	2.0600	2.1300	+14.516%	3	1,136	-85.915%
2025-08-29	1.8300	1.8600	1.8300	1.8600	+4.494%	2	1,134	-83.871%
2025-08-28	1.7800	1.7800	1.7800	1.7800	-7.772%	1	1,134	-83.146%
2025-08-27	1.8800	1.9300	1.8800	1.9300	-1.531%	2	1,135	-84.456%
2025-08-26	1.9700	1.9700	1.9600	1.9600	-12.108%	3	1,136	-84.694%
2025-08-21	2.2300	2.2300	2.2300	2.2300	+3.721%	2	1,134	-86.547%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+2.381%	3	1,132	-86.047%
2025-08-19	2.0000	2.1000	2.0000	2.1000	+9.375%	8	1,132	-85.714%
2025-08-18	1.9500	1.9500	1.9200	1.9200	-4.000%	16	1,125	-84.375%
2025-08-15	2.0000	2.0000	2.0000	2.0000	-3.846%	1	1,131	-85.000%
2025-08-14	2.0500	2.0800	2.0100	2.0800	-3.704%	3	1,131	-85.577%
2025-08-11	2.1700	2.1700	2.1600	2.1600	-1.818%	10	1,131	-86.111%
2025-08-08	2.3500	2.3500	1.9900	2.2000	-2.222%	9	1,135	-86.364%
2025-08-07	2.2900	2.2900	2.2500	2.2500	-6.250%	7	1,135	-86.667%
2025-08-05	2.4000	2.4000	2.4000	2.4000	+4.348%	5	1,140	-87.500%
2025-08-04	2.4400	2.5000	2.3000	2.3000	-10.853%	4	1,145	-86.957%
2025-08-01	2.5800	2.5800	2.5800	2.5800	+15.695%	10	1,148	-88.372%
2025-07-31	2.2000	2.2300	2.2000	2.2300	+1.826%	92	1,158	-86.547%
2025-07-30	2.2000	2.2000	2.1500	2.1900	-1.351%	18	1,186	-86.301%
2025-07-24	2.2200	2.2200	2.2200	2.2200	-22.378%	1	1,188	-86.486%
2025-07-17	2.8600	2.8600	2.8600	2.8600	-4.027%	1	1,187	-89.510%
2025-07-16	3.0900	3.0900	2.9800	2.9800	+3.833%	3	1,187	-89.933%
2025-07-14	2.8700	2.8700	2.8700	2.8700	-7.419%	1	1,188	-89.547%
2025-07-07	3.0500	3.6100	3.0500	3.1000	+1.639%	6	1,190	-90.323%
2025-07-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	1,188	-90.164%
2025-07-01	3.3000	3.3500	3.3000	3.3500	-8.219%	59	1,189	-91.045%
2025-06-24	3.8000	3.8000	3.6500	3.6500	-14.118%	3	1,174	-91.781%
2025-06-18	4.2500	4.2500	4.2500	4.2500	+11.842%	1	1,176	-92.941%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-12.644%	18	1,176	-92.105%
2025-06-13	4.3500	4.3500	4.3500	4.3500	+14.474%	2	1,176	-93.103%
2025-06-12	3.9000	3.9000	3.8000	3.8000	-3.061%	2	1,176	-92.105%
2025-06-11	3.9000	3.9200	3.8500	3.9200	-5.995%	113	1,178	-92.347%
2025-06-10	4.1700	4.1700	4.1700	4.1700	+5.303%	10	1,073	-92.806%
2025-06-09	4.0200	4.0200	3.9500	3.9600	-10.000%	36	1,083	-92.424%
2025-06-06	4.4000	4.4000	4.4000	4.4000	0.000%	4	1,074	-93.182%
2025-06-05	4.4000	4.4000	4.4000	4.4000	-2.222%	2	1,074	-93.182%
2025-06-03	4.6000	4.6000	4.1500	4.5000	-7.787%	11	1,074	-93.333%
2025-06-02	4.8800	4.8800	4.8800	4.8800	+1.035%	2	1,074	-93.852%
2025-05-30	4.8300	4.8300	4.8300	4.8300	-1.429%	2	1,072	-93.789%
2025-05-27	4.9000	4.9100	4.9000	4.9000	-9.259%	3	1,073	-93.878%
2025-05-23	5.7000	5.7000	5.4000	5.4000	0.000%	172	1,074	-94.444%
2025-05-22	5.5000	5.5000	5.4000	5.4000	+1.887%	3	1,074	-94.444%
2025-05-20	5.3500	5.3800	5.3000	5.3000	-2.752%	6	1,075	-94.340%
2025-05-15	5.5000	5.5000	5.4500	5.4500	+2.830%	31	1,071	-94.495%
2025-05-14	5.2000	5.3000	5.2000	5.3000	-8.304%	5	1,070	-94.340%
2025-05-12	5.7800	5.7800	5.7800	5.7800	-15.125%	2	1,068	-94.810%
2025-05-08	6.8100	6.8100	6.8100	6.8100	-7.347%	2	1,069	-95.595%
2025-05-07	7.4800	7.4800	5.2500	7.3500	-3.289%	176	1,069	-95.918%
2025-05-06	7.6000	7.6000	7.6000	7.6000	-2.188%	2	1,079	-96.053%
2025-05-05	7.8000	8.1000	7.7700	7.7700	+2.237%	106	1,081	-96.139%
2025-05-02	8.4000	8.4600	7.6000	7.6000	+40.741%	688	979	-96.053%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-7.057%	12	637	-94.444%
2025-04-30	5.8200	5.8200	5.8100	5.8100	-0.684%	56	635	-94.836%
2025-04-24	5.9500	5.9500	5.8500	5.8500	-3.306%	14	678	-94.872%
2025-04-23	6.0500	6.0500	6.0500	6.0500	-8.333%	1	672	-95.041%
2025-04-16	6.6000	6.6000	6.6000	6.6000	-11.765%	20	673	-95.455%
2025-04-11	7.6000	7.6000	7.4800	7.4800	+10.000%	28	653	-95.989%
2025-04-09	6.8000	6.8000	6.8000	6.8000	-19.527%	5	652	-95.588%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+5.625%	1	657	-96.450%
2025-04-07	8.8000	8.8000	7.9500	8.0000	+1.781%	89	658	-96.250%
2025-04-04	6.6000	8.5900	6.6000	7.8600	+23.780%	94	709	-96.183%
2025-04-03	6.2500	6.6000	6.1800	6.3500	+16.514%	51	712	-95.276%
2025-04-02	5.6600	5.6600	5.4500	5.4500	-12.097%	15	699	-94.495%
2025-04-01	6.0000	6.2000	6.0000	6.2000	+4.202%	5	692	-95.161%
2025-03-31	6.2000	6.2000	5.9000	5.9500	+3.478%	5	692	-94.958%
2025-03-28	5.6700	5.7500	5.6700	5.7500	+13.861%	26	691	-94.783%
2025-03-27	5.0500	5.0500	5.0500	5.0500	+12.472%	60	689	-94.059%
2025-03-24	4.4500	4.5000	4.4500	4.4900	-8.367%	9	629	-93.318%
2025-03-19	4.9000	4.9000	4.9000	4.9000	-8.411%	2	630	-93.878%
2025-03-17	5.2500	5.3500	5.2500	5.3500	-9.933%	12	630	-94.393%
2025-03-12	5.9400	5.9400	5.9400	5.9400	-6.457%	1	619	-94.949%
2025-03-11	6.4000	6.4000	6.3500	6.3500	+5.657%	13	618	-95.276%
2025-03-10	6.1000	6.4500	6.0100	6.0100	+9.273%	119	615	-95.008%
2025-03-07	5.5000	5.5000	5.5000	5.5000	+3.774%	8	568	-94.545%
2025-03-06	5.3000	5.3000	5.3000	5.3000	+4.950%	1	568	-94.340%
2025-03-05	5.1700	5.1700	4.9500	5.0500	-2.885%	11	568	-94.059%
2025-03-04	4.7000	5.2000	4.7000	5.2000	+33.333%	17	568	-94.231%
2025-03-03	4.0100	4.0100	3.9000	3.9000	-4.878%	4	553	-92.308%
2025-02-28	3.9500	4.1000	3.8400	4.1000	+5.128%	170	554	-92.683%
2025-02-27	3.1500	3.9400	3.1500	3.9000	-8.235%	57	554	-92.308%
2025-02-25	3.9000	4.2500	3.7900	4.2500	+14.865%	246	558	-92.941%
2025-02-24	2.6100	3.7000	2.6100	3.7000	+9.467%	48	477	-91.892%
2025-02-21	2.6000	3.5000	2.4800	3.3800	+43.830%	306	481	-91.124%
2025-02-20	2.2900	2.3500	2.2700	2.3500	+2.174%	242	478	-87.234%
2025-02-14	2.3000	2.3000	2.3000	2.3000	-1.709%	2	445	-86.957%
2025-02-06	2.3400	2.3400	2.3400	2.3400	-3.306%	1	445	-87.179%
2025-02-05	2.4200	2.4200	2.4200	2.4200	+12.558%	1	446	-87.603%
2025-01-24	2.2300	2.2300	2.1500	2.1500	-2.273%	22	447	-86.047%
2025-01-21	2.2000	2.2000	2.2000	2.2000	0.000%	4	436	-86.364%

.dark-mode .QmBhcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmBhcg{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P40XYZ Jan 15 2027 40.00 Put (XYZ270115P00040000)option OPRA

XYZ20270115P40
XYZ Jan 15 2027 40.00 Put (XYZ270115P00040000)
option OPRA