Dark

XYZ20270115P45
XYZ Jan 15 2027 45.00 Put (XYZ270115P00045000)
option OPRA

EOD

Aug 4, 2026

0.4900-15.517%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4900	0.4900	0.4900	0.4900	-15.517%	1	442	0.000%
2026-07-30	0.5800	0.5800	0.5800	0.5800	0.000%	1	441	-15.517%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-33.333%	1	442	-15.517%
2026-07-23	0.8700	0.8700	0.8700	0.8700	+2.353%	1	441	-43.678%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-18.269%	20	441	-42.353%
2026-07-08	1.0400	1.0400	1.0400	1.0400	+14.286%	1	421	-52.885%
2026-07-06	0.9100	0.9100	0.9100	0.9100	-24.793%	3	421	-46.154%
2026-07-01	1.2100	1.2100	1.2100	1.2100	+8.036%	1	424	-59.504%
2026-06-29	1.0300	1.1300	1.0300	1.1200	-3.448%	9	425	-56.250%
2026-06-26	1.3100	1.3100	1.1600	1.1600	-9.375%	31	419	-57.759%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-4.478%	1	449	-61.719%
2026-06-22	1.3300	1.3400	1.3300	1.3400	-2.899%	2	449	-63.433%
2026-06-18	1.3800	1.3800	1.3800	1.3800	+5.344%	1	449	-64.493%
2026-06-17	1.0800	1.4000	1.0800	1.3100	-9.655%	6	449	-62.595%
2026-06-15	1.6000	1.6000	1.4500	1.4500	-29.268%	2	449	-66.207%
2026-06-05	2.1200	2.1200	2.0500	2.0500	+42.361%	45	449	-76.098%
2026-06-02	1.4400	1.4400	1.4400	1.4400	+5.109%	3	432	-65.972%
2026-06-01	1.3700	1.3700	1.3700	1.3700	-0.725%	1	435	-64.234%
2026-05-29	1.3800	1.3800	1.3800	1.3800	-6.122%	1	435	-64.493%
2026-05-28	1.4400	1.5000	1.4400	1.4700	-24.615%	92	436	-66.667%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+4.839%	1	432	-74.872%
2026-05-19	1.7200	1.9000	1.7200	1.8600	+5.682%	10	432	-73.656%
2026-05-18	1.7600	1.7600	1.7600	1.7600	-3.297%	1	427	-72.159%
2026-05-13	1.8200	1.8200	1.8200	1.8200	+1.111%	2	427	-73.077%
2026-05-12	1.8000	1.8000	1.8000	1.8000	+13.208%	1	429	-72.778%
2026-05-08	1.6500	1.6500	1.5900	1.5900	-22.059%	229	429	-69.182%
2026-05-07	2.0400	2.0400	2.0400	2.0400	-9.333%	2	374	-75.980%
2026-05-06	2.2500	2.2500	2.2500	2.2500	-0.881%	1	376	-78.222%
2026-05-05	2.2700	2.2700	2.2700	2.2700	+3.182%	1	375	-78.414%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-21.429%	1	374	-77.727%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+0.719%	5	374	-82.500%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+2.583%	2	369	-82.374%
2026-04-28	2.7100	2.7100	2.7100	2.7100	+20.444%	2	367	-81.919%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-5.063%	1	369	-78.222%
2026-04-17	2.4500	2.4500	2.3700	2.3700	-13.818%	4	368	-79.325%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-5.498%	1	370	-82.182%
2026-04-15	2.9100	2.9100	2.9100	2.9100	-18.028%	5	370	-83.162%
2026-04-13	3.5500	3.5500	3.5500	3.5500	0.000%	2	365	-86.197%
2026-04-08	3.5500	3.5500	3.5500	3.5500	-17.442%	10	367	-86.197%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-15.686%	1	377	-88.605%
2026-03-30	5.1000	5.1500	4.9000	5.1000	-3.774%	7	377	-90.392%
2026-03-27	5.2800	5.3000	5.2800	5.3000	+15.217%	3	376	-90.755%
2026-03-26	4.6000	4.6000	4.6000	4.6000	+3.371%	1	373	-89.348%
2026-03-25	4.4500	4.4500	4.4500	4.4500	-3.261%	1	372	-88.989%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-5.155%	1	372	-89.348%
2026-03-18	4.4500	4.8500	4.4500	4.8500	+11.494%	11	372	-89.897%
2026-03-17	4.3500	4.3500	4.3500	4.3500	-4.396%	4	362	-88.736%
2026-03-16	4.5500	4.5500	4.5500	4.5500	+8.333%	1	358	-89.231%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+7.692%	8	358	-88.333%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+5.405%	1	358	-87.436%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+8.824%	2	358	-86.757%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+4.615%	2	358	-85.588%
2026-03-05	3.2500	3.2500	3.2500	3.2500	0.000%	2	358	-84.923%
2026-03-04	3.7000	3.7000	3.2500	3.2500	-8.964%	19	358	-84.923%
2026-03-02	3.5700	3.5700	3.5700	3.5700	-2.192%	1	367	-86.275%
2026-02-27	3.7000	3.9600	3.6500	3.6500	-41.600%	30	368	-86.575%
2026-02-26	6.2500	6.2500	6.2500	6.2500	-2.496%	3	358	-92.160%
2026-02-25	6.4100	6.4100	6.4100	6.4100	+8.094%	1	357	-92.356%
2026-02-20	5.9300	5.9300	5.9300	5.9300	-1.983%	1	357	-91.737%
2026-02-19	6.3000	6.3000	5.9000	6.0500	-14.184%	87	356	-91.901%
2026-02-17	7.1500	7.1500	7.0500	7.0500	+0.714%	11	298	-93.050%
2026-02-13	7.1000	7.2000	7.0000	7.0000	-4.110%	106	214	-93.000%
2026-02-12	7.2700	7.3000	7.2700	7.3000	+30.590%	2	214	-93.288%
2026-02-11	5.3200	5.5900	5.3200	5.5900	+9.608%	19	213	-91.234%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-4.673%	10	200	-90.392%
2026-02-06	5.4000	5.4000	5.3500	5.3500	-7.759%	4	190	-90.841%
2026-02-05	5.6500	5.8000	5.6500	5.8000	+13.725%	2	186	-91.552%
2026-02-04	5.1200	5.1200	5.0500	5.1000	+1.392%	3	186	-90.392%
2026-02-03	4.8500	5.1000	4.8500	5.0300	+57.188%	8	183	-90.258%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-3.030%	10	182	-84.688%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-10.811%	1	180	-85.152%
2026-01-21	3.7000	3.7000	3.7000	3.7000	+0.817%	1	180	-86.757%
2026-01-20	3.8000	3.8000	3.6700	3.6700	+6.377%	13	179	-86.649%
2026-01-16	3.4600	3.4600	3.4500	3.4500	+1.471%	15	159	-85.797%
2026-01-14	3.4000	3.4000	3.4000	3.4000	+16.041%	3	159	-85.588%
2026-01-12	2.9300	2.9300	2.9300	2.9300	+0.342%	10	159	-83.276%
2026-01-07	2.8900	2.9200	2.8900	2.9200	-10.429%	9	157	-83.219%
2026-01-06	3.2600	3.2600	3.2600	3.2600	+1.242%	5	155	-84.969%
2026-01-05	3.2200	3.2200	3.2200	3.2200	-26.818%	1	156	-84.783%
2025-12-11	4.4000	4.4000	4.4000	4.4000	-2.222%	2	156	-88.864%
2025-12-10	4.4900	4.6200	4.4900	4.5000	-2.808%	80	156	-89.111%
2025-12-09	4.6300	4.6300	4.6300	4.6300	-2.526%	10	156	-89.417%
2025-12-04	4.6500	4.7500	4.6500	4.7500	-13.479%	27	156	-89.684%
2025-12-02	5.5300	5.5300	5.4900	5.4900	+10.909%	90	156	-91.075%
2025-11-24	4.9500	4.9500	4.9500	4.9500	-7.649%	1	156	-90.101%
2025-11-19	5.3600	5.3600	5.3600	5.3600	-2.011%	1	157	-90.858%
2025-11-18	5.4700	5.4700	5.4700	5.4700	+32.126%	2	157	-91.042%
2025-11-12	4.1400	4.1400	4.1400	4.1400	-6.966%	1	155	-88.164%
2025-11-07	4.4500	4.4500	4.4500	4.4500	+39.498%	1	155	-88.989%
2025-10-30	3.1900	3.1900	3.1900	3.1900	+10.000%	1	154	-84.639%
2025-10-24	2.9000	2.9000	2.9000	2.9000	+4.693%	1	154	-83.103%
2025-10-09	2.6900	2.7700	2.6900	2.7700	-21.972%	2	155	-82.310%
2025-09-30	3.5500	3.5500	3.5500	3.5500	+23.264%	1	155	-86.197%
2025-09-22	2.8500	2.8800	2.8500	2.8800	+2.128%	2	156	-82.986%
2025-09-18	2.7900	2.8200	2.7900	2.8200	-5.369%	2	155	-82.624%
2025-09-15	2.9800	2.9800	2.9800	2.9800	+1.361%	2	156	-83.557%
2025-09-09	2.8700	2.9400	2.8700	2.9400	-2.000%	2	158	-83.333%
2025-09-02	2.9100	3.0000	2.9100	3.0000	+10.701%	12	158	-83.667%
2025-08-27	2.6600	2.7200	2.6600	2.7100	+4.231%	4	152	-81.919%
2025-08-22	2.7100	2.7100	2.6000	2.6000	-13.333%	3	152	-81.154%
2025-08-19	3.0000	3.0000	3.0000	3.0000	-0.662%	1	152	-83.667%
2025-08-08	3.0200	3.0200	3.0200	3.0200	-2.894%	1	151	-83.775%
2025-08-07	3.1100	3.1100	3.1100	3.1100	+4.362%	1	150	-84.244%
2025-07-29	2.9800	2.9800	2.9800	2.9800	+4.196%	1	148	-83.557%
2025-07-28	2.8600	2.8600	2.8600	2.8600	-6.230%	1	149	-82.867%
2025-07-23	3.0500	3.0500	3.0500	3.0500	-1.613%	1	150	-83.934%
2025-07-22	3.1000	3.1000	3.1000	3.1000	-4.615%	1	150	-84.194%
2025-07-21	3.2500	3.2500	3.2500	3.2500	-23.888%	1	150	-84.923%
2025-07-14	4.2700	4.2700	4.2700	4.2700	-1.386%	2	151	-88.525%
2025-07-11	4.3300	4.3300	4.3300	4.3300	+1.405%	1	153	-88.684%
2025-07-09	4.2700	4.2700	4.2700	4.2700	-2.955%	2	152	-88.525%
2025-07-08	4.1000	4.4000	4.1000	4.4000	+5.516%	13	154	-88.864%
2025-07-07	4.1700	4.1700	4.1700	4.1700	-3.023%	2	150	-88.249%
2025-07-03	4.3000	4.3000	4.3000	4.3000	0.000%	1	152	-88.605%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-6.318%	1	152	-88.605%
2025-07-01	4.5900	4.5900	4.5900	4.5900	+0.879%	1	153	-89.325%
2025-06-30	4.5500	4.5500	4.5500	4.5500	-5.208%	1	153	-89.231%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-4.382%	1	152	-89.792%
2025-06-25	5.0200	5.0200	5.0200	5.0200	-1.761%	1	151	-90.239%
2025-06-24	5.1100	5.1100	5.1100	5.1100	-1.731%	4	151	-90.411%
2025-06-12	5.2000	5.2000	5.2000	5.2000	-4.059%	5	149	-90.577%
2025-06-09	5.4500	5.4500	5.4200	5.4200	-2.342%	8	147	-90.959%
2025-06-06	5.5500	5.5500	5.5500	5.5500	-22.160%	12	154	-91.171%
2025-05-20	7.1300	7.1300	7.1300	7.1300	-1.383%	2	160	-93.128%
2025-05-15	7.2300	7.2300	7.2300	7.2300	+2.553%	1	160	-93.223%
2025-05-14	7.1000	7.1000	7.0500	7.0500	-0.283%	5	160	-93.050%
2025-05-13	7.6500	7.6500	7.0700	7.0700	-8.774%	3	160	-93.069%
2025-05-12	8.1000	8.1000	7.7500	7.7500	-13.889%	10	167	-93.677%
2025-05-08	10.4000	10.4000	8.9900	9.0000	-9.274%	10	167	-94.556%
2025-05-07	9.9200	9.9200	9.9200	9.9200	-3.125%	2	169	-95.060%
2025-05-06	10.0500	10.3000	10.0500	10.2400	-1.349%	5	169	-95.215%
2025-05-05	10.2000	10.4500	10.2000	10.3800	+3.904%	10	170	-95.279%
2025-05-02	11.2100	11.2100	9.9900	9.9900	+37.793%	58	161	-95.095%
2025-04-28	7.2500	7.2500	7.2500	7.2500	-0.956%	1	138	-93.241%
2025-04-25	7.3200	7.3200	7.3200	7.3200	-15.862%	2	138	-93.306%
2025-04-14	8.7000	8.7000	8.7000	8.7000	-8.709%	1	138	-94.368%
2025-04-11	10.0200	10.0200	9.5300	9.5300	-3.347%	4	139	-94.858%
2025-04-10	9.8600	9.8600	9.8600	9.8600	+17.381%	1	140	-95.030%
2025-04-09	10.2500	10.2500	8.4000	8.4000	-16.749%	40	139	-94.167%
2025-04-08	10.0900	10.0900	10.0900	10.0900	-13.092%	1	179	-95.144%
2025-04-07	11.2100	11.6100	11.2100	11.6100	+4.878%	2	178	-95.780%
2025-04-04	9.7000	11.0700	9.6300	11.0700	+32.258%	48	178	-95.574%
2025-04-03	8.3700	8.3700	8.3700	8.3700	+3.975%	1	177	-94.146%
2025-04-01	8.2000	8.2000	8.0500	8.0500	+0.751%	17	178	-93.913%
2025-03-31	8.3000	8.3000	7.9900	7.9900	+4.856%	18	169	-93.867%
2025-03-28	7.6200	7.6200	7.6200	7.6200	+10.435%	4	153	-93.570%
2025-03-27	6.9200	6.9200	6.9000	6.9000	+5.828%	128	155	-92.899%
2025-03-21	6.5000	6.5300	6.5000	6.5200	-0.912%	88	173	-92.485%
2025-03-20	6.5800	6.5800	6.5800	6.5800	-6.534%	1	147	-92.553%
2025-03-19	7.0400	7.0400	7.0400	7.0400	-4.218%	1	146	-93.040%
2025-03-17	7.3500	7.3500	7.3500	7.3500	-10.909%	1	146	-93.333%
2025-03-13	8.2500	8.2500	8.2500	8.2500	-0.841%	30	146	-94.061%
2025-03-11	8.3600	8.4000	8.3200	8.3200	+21.816%	13	146	-94.111%
2025-03-05	6.8300	6.8300	6.8300	6.8300	-3.803%	2	146	-92.826%
2025-03-04	7.1000	7.1000	7.1000	7.1000	+25.664%	1	146	-93.099%
2025-02-25	5.1000	5.6500	5.1000	5.6500	+18.947%	2	147	-91.327%
2025-02-21	4.1000	4.7700	4.1000	4.7500	+46.605%	26	146	-89.684%
2025-02-20	3.2400	3.2400	3.2400	3.2400	+4.516%	1	136	-84.877%
2025-01-29	3.1000	3.1000	3.1000	3.1000	+1.307%	1	135	-84.194%
2025-01-24	3.0600	3.0600	3.0600	3.0600	0.000%	2	135	-83.987%

.dark-mode .bmLY14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmLY14{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P45XYZ Jan 15 2027 45.00 Put (XYZ270115P00045000)option OPRA

XYZ20270115P45
XYZ Jan 15 2027 45.00 Put (XYZ270115P00045000)
option OPRA