Dark

XYZ20270115P50
XYZ Jan 15 2027 50.00 Put (XYZ270115P00050000)
option OPRA

EOD

Aug 4, 2026

0.7500-20.213%(-0.1900)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.7900	0.7900	0.7500	0.7500	-20.213%	61	3,263	0.000%
2026-08-03	0.9500	0.9500	0.9400	0.9400	-1.053%	105	3,320	-20.213%
2026-07-31	0.9600	0.9600	0.9500	0.9500	+1.064%	2	3,320	-21.053%
2026-07-30	1.0000	1.0300	0.9400	0.9400	-10.476%	5	3,318	-20.213%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-28.571%	10	3,321	-28.571%
2026-07-23	1.4700	1.4700	1.4700	1.4700	+15.748%	1	3,331	-48.980%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+3.252%	4	3,332	-40.945%
2026-07-17	1.2700	1.2700	1.2300	1.2300	+6.957%	6	3,332	-39.024%
2026-07-16	1.1300	1.1600	1.1300	1.1500	-7.258%	11	3,336	-34.783%
2026-07-15	1.2500	1.2500	1.2400	1.2400	-0.800%	50	3,326	-39.516%
2026-07-14	1.3300	1.3300	1.2500	1.2500	-26.036%	21	3,376	-40.000%
2026-07-09	1.6900	1.6900	1.6900	1.6900	-0.588%	3	3,397	-55.621%
2026-07-08	1.6000	1.7000	1.6000	1.7000	+21.429%	6	3,400	-55.882%
2026-07-06	1.4000	1.4000	1.4000	1.4000	0.000%	50	3,394	-46.429%
2026-07-02	1.4000	1.4000	1.4000	1.4000	-17.647%	1	3,345	-46.429%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-2.299%	5	3,345	-55.882%
2026-06-29	1.7200	1.7400	1.6500	1.7400	-3.333%	162	3,340	-56.897%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-14.286%	71	3,432	-58.333%
2026-06-22	2.0000	2.1000	2.0000	2.1000	-3.226%	4	3,453	-64.286%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+7.960%	50	3,403	-65.438%
2026-06-17	2.0100	2.0100	2.0100	2.0100	-12.609%	1	3,403	-62.687%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-27.673%	1	3,403	-67.391%
2026-06-09	3.0200	3.1800	3.0200	3.1800	-0.625%	39	3,403	-76.415%
2026-06-05	2.9100	3.2500	2.9100	3.2000	+17.216%	39	3,403	-76.563%
2026-06-04	2.7300	2.7300	2.7300	2.7300	-3.191%	4	3,403	-72.527%
2026-06-03	2.7900	2.8200	2.7900	2.8200	+48.421%	4	3,406	-73.404%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-7.317%	30	3,406	-60.526%
2026-05-29	2.1600	2.1900	2.0500	2.0500	-9.292%	3	3,376	-63.415%
2026-05-28	2.5100	2.5100	2.2200	2.2600	-12.403%	26	3,377	-66.814%
2026-05-27	2.7400	2.7400	2.5000	2.5800	-12.245%	102	3,381	-70.930%
2026-05-26	2.9400	2.9400	2.9400	2.9400	-0.676%	40	3,281	-74.490%
2026-05-22	3.1000	3.1000	2.9600	2.9600	-2.632%	6	3,241	-74.662%
2026-05-21	3.0000	3.0500	3.0000	3.0400	+7.042%	36	3,241	-75.329%
2026-05-20	2.8400	2.8500	2.8400	2.8400	-2.740%	5	3,241	-73.592%
2026-05-19	2.8900	2.9200	2.8900	2.9200	+5.415%	2	3,204	-74.315%
2026-05-15	2.7700	2.7700	2.7700	2.7700	+3.358%	2	3,204	-72.924%
2026-05-11	2.6800	2.6800	2.6800	2.6800	+10.744%	1	3,202	-72.015%
2026-05-08	2.4800	2.6500	2.2600	2.4200	-24.375%	92	3,203	-69.008%
2026-05-07	3.2000	3.2000	3.2000	3.2000	0.000%	2	3,291	-76.563%
2026-05-06	3.2500	3.2500	3.2000	3.2000	0.000%	66	3,289	-76.563%
2026-05-05	3.2500	3.3300	3.1500	3.2000	+4.918%	181	3,275	-76.563%
2026-05-04	3.0500	3.0500	3.0500	3.0500	-6.154%	1	3,185	-75.410%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-13.333%	1	3,183	-76.923%
2026-04-30	3.9500	3.9500	3.7500	3.7500	-2.850%	24	3,183	-80.000%
2026-04-29	3.9500	3.9500	3.8600	3.8600	+0.260%	13	3,159	-80.570%
2026-04-28	3.7500	3.8500	3.7500	3.8500	+4.054%	28	3,146	-80.519%
2026-04-27	3.7500	3.7500	3.7000	3.7000	-2.632%	30	3,128	-79.730%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+18.750%	15	3,115	-80.263%
2026-04-20	3.4000	3.4000	3.2000	3.2000	-6.977%	5	3,101	-76.563%
2026-04-17	3.4000	3.4400	3.4000	3.4400	-15.062%	52	3,102	-78.198%
2026-04-16	4.0500	4.0500	4.0500	4.0500	+0.496%	1	3,053	-81.481%
2026-04-15	4.0300	4.0300	4.0300	4.0300	-20.198%	1	3,052	-81.390%
2026-04-13	5.0500	5.0500	5.0500	5.0500	-9.821%	1	3,053	-85.149%
2026-04-09	5.7500	5.7500	5.5600	5.6000	-8.497%	5	3,052	-86.607%
2026-04-07	6.1200	6.1200	6.1200	6.1200	+0.328%	1	3,055	-87.745%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-3.175%	1	3,055	-87.705%
2026-03-31	6.4600	6.4600	6.3000	6.3000	-3.077%	2	3,056	-88.095%
2026-03-24	6.5000	6.5000	6.2400	6.5000	+9.428%	20	3,055	-88.462%
2026-03-23	6.1500	6.2000	5.9000	5.9400	-9.726%	6	3,045	-87.374%
2026-03-20	6.6000	6.6000	6.5800	6.5800	-0.754%	10	3,050	-88.602%
2026-03-19	7.0000	7.0000	6.6300	6.6300	+3.594%	2	3,050	-88.688%
2026-03-18	6.4000	6.4000	6.4000	6.4000	+5.785%	1	3,048	-88.281%
2026-03-17	6.0000	6.0500	6.0000	6.0500	-3.968%	8	3,049	-87.603%
2026-03-16	6.0900	6.3500	6.0900	6.3000	+2.941%	10	3,056	-88.095%
2026-03-13	5.8400	6.1200	5.8400	6.1200	+2.513%	6	3,052	-87.745%
2026-03-12	5.6700	5.9700	5.6700	5.9700	+14.808%	23	3,049	-87.437%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+9.474%	1	3,046	-85.577%
2026-03-10	4.9500	4.9500	4.7500	4.7500	-9.524%	4	3,046	-84.211%
2026-03-09	5.3000	5.3000	5.1700	5.2500	+10.526%	12	3,043	-85.714%
2026-03-06	4.7000	4.8700	4.5500	4.7500	+2.151%	5	3,043	-84.211%
2026-03-05	4.6000	4.6500	4.6000	4.6500	-5.295%	6	3,043	-83.871%
2026-03-04	4.9100	4.9100	4.9100	4.9100	-7.533%	1	3,043	-84.725%
2026-03-03	5.4000	5.5800	5.1000	5.3100	+6.627%	34	3,044	-85.876%
2026-03-02	5.9000	5.9000	4.9800	4.9800	-1.386%	4	3,026	-84.940%
2026-02-27	5.3500	5.4500	5.0100	5.0500	-40.588%	51	3,027	-85.149%
2026-02-25	8.5000	8.5000	8.5000	8.5000	-5.556%	3	3,036	-91.176%
2026-02-24	9.3300	9.3300	9.0000	9.0000	-4.762%	3	3,036	-91.667%
2026-02-23	8.7500	9.4500	8.5500	9.4500	+15.244%	52	3,033	-92.063%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-3.073%	270	2,751	-90.854%
2026-02-18	8.4600	8.4600	8.4600	8.4600	-8.541%	1	2,751	-91.135%
2026-02-17	9.5000	9.5500	9.1900	9.2500	-1.805%	128	2,752	-91.892%
2026-02-13	9.4200	9.4200	9.4200	9.4200	-2.383%	1	2,628	-92.038%
2026-02-12	8.8000	10.1200	8.8000	9.6500	+21.997%	46	2,628	-92.228%
2026-02-11	7.7000	7.9100	7.7000	7.9100	+19.848%	11	2,641	-90.518%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-3.650%	2	2,630	-88.636%
2026-02-09	7.1900	7.1900	6.8500	6.8500	-7.182%	4	2,628	-89.051%
2026-02-06	7.4000	7.4000	7.3500	7.3800	-10.000%	16	2,626	-89.837%
2026-02-05	7.5000	8.2000	7.5000	8.2000	+15.819%	151	2,617	-90.854%
2026-02-04	6.9500	7.0800	6.9500	7.0800	-0.840%	2	2,477	-89.407%
2026-02-03	6.8600	7.2100	6.8000	7.1400	+15.347%	208	2,476	-89.496%
2026-02-02	6.1900	6.1900	6.1900	6.1900	+4.915%	1	2,491	-87.884%
2026-01-30	5.8500	5.9000	5.8500	5.9000	+18.000%	50	2,492	-87.288%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+8.932%	1	2,442	-85.000%
2026-01-23	4.6000	4.6000	4.5900	4.5900	-13.396%	2	2,442	-83.660%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-6.360%	3	2,443	-85.849%
2026-01-20	5.1700	5.7000	5.1700	5.6600	+17.917%	11	2,440	-86.749%
2026-01-16	4.9000	4.9000	4.8000	4.8000	0.000%	2	2,429	-84.375%
2026-01-13	4.5500	4.8000	4.5500	4.8000	+3.226%	12	2,429	-84.375%
2026-01-05	4.6500	4.6500	4.6500	4.6500	-7.921%	23	2,449	-83.871%
2026-01-02	5.0500	5.0500	5.0500	5.0500	+3.061%	1	2,449	-85.149%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-3.922%	1	2,449	-84.694%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-0.971%	1	2,448	-85.294%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-14.167%	1	2,449	-85.437%
2025-12-11	5.9000	6.0000	5.9000	6.0000	-4.762%	3	2,449	-87.500%
2025-12-09	6.3000	6.3000	6.3000	6.3000	-1.563%	3	2,449	-88.095%
2025-12-08	6.4000	6.4000	6.4000	6.4000	0.000%	1	2,449	-88.281%
2025-12-05	6.0000	6.4000	6.0000	6.4000	-7.914%	209	2,482	-88.281%
2025-12-02	7.3700	7.3700	6.9500	6.9500	+34.951%	110	2,275	-89.209%
2025-11-28	5.2000	5.2500	5.1500	5.1500	-21.374%	113	2,275	-85.437%
2025-11-21	6.6200	6.6200	6.5500	6.5500	+7.377%	2	2,244	-88.550%
2025-11-20	6.1000	6.1000	6.1000	6.1000	-19.205%	1	2,242	-87.705%
2025-11-19	7.5500	7.5500	7.5500	7.5500	-0.658%	1	2,242	-90.066%
2025-11-18	7.6000	7.6000	7.6000	7.6000	+1.333%	2	2,241	-90.132%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+11.111%	1	2,239	-90.000%
2025-11-14	6.6000	6.8300	6.6000	6.7500	+12.500%	17	2,240	-88.889%
2025-11-13	5.9500	6.0000	5.9500	6.0000	+7.143%	68	2,238	-87.500%
2025-11-11	5.5000	5.6500	5.5000	5.6000	+17.400%	889	2,220	-86.607%
2025-11-10	5.4500	5.4500	4.7700	4.7700	-22.439%	6	1,981	-84.277%
2025-11-07	5.2500	6.7300	5.2500	6.1500	+32.258%	20	1,978	-87.805%
2025-11-05	4.6900	4.6900	4.6500	4.6500	+10.451%	3	1,963	-83.871%
2025-10-31	4.2100	4.2100	4.2100	4.2100	+10.789%	1	1,964	-82.185%
2025-10-24	3.8800	3.8800	3.8000	3.8000	-7.317%	2	1,965	-80.263%
2025-10-21	4.1000	4.1000	4.1000	4.1000	-5.747%	1	1,964	-81.707%
2025-10-10	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,965	-82.759%
2025-09-26	4.7000	4.7000	4.7000	4.7000	+19.289%	12	1,964	-84.043%
2025-09-22	3.9000	3.9400	3.9000	3.9400	-6.856%	31	1,955	-80.964%
2025-09-16	4.2300	4.2300	4.2300	4.2300	+3.171%	18	1,985	-82.270%
2025-09-15	4.1000	4.1000	4.1000	4.1000	-3.529%	32	1,985	-81.707%
2025-09-12	4.2500	4.2500	4.2500	4.2500	+2.410%	10	1,958	-82.353%
2025-09-05	4.1500	4.1500	4.1500	4.1500	+3.750%	17	1,958	-81.928%
2025-09-02	3.9500	4.0000	3.9500	4.0000	+8.992%	5	1,945	-81.250%
2025-08-27	3.7000	3.7000	3.6700	3.6700	-0.811%	3	1,942	-79.564%
2025-08-25	3.7000	3.7000	3.7000	3.7000	-7.500%	2	1,940	-79.730%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+2.564%	10	1,942	-81.250%
2025-08-14	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,942	-80.769%
2025-08-13	3.8700	3.8700	3.8000	3.8000	-7.767%	12	1,942	-80.263%
2025-08-12	4.1200	4.1200	4.1200	4.1200	-4.186%	2	1,941	-81.796%
2025-08-11	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,939	-82.558%
2025-08-06	4.3500	4.3500	4.3500	4.3500	-5.435%	15	1,938	-82.759%
2025-08-05	4.6000	4.6000	4.6000	4.6000	+5.747%	40	1,938	-83.696%
2025-08-04	4.4000	4.4000	4.3500	4.3500	0.000%	15	1,950	-82.759%
2025-07-31	4.3500	4.3500	4.3500	4.3500	+5.839%	10	1,936	-82.759%
2025-07-30	4.2000	4.2000	4.1100	4.1100	+0.244%	15	1,946	-81.752%
2025-07-29	4.1000	4.1000	4.1000	4.1000	+10.215%	1	1,956	-81.707%
2025-07-28	3.7200	3.7200	3.7200	3.7200	-8.148%	1	1,956	-79.839%
2025-07-25	4.0500	4.0500	4.0500	4.0500	-4.255%	1	1,956	-81.481%
2025-07-24	4.2300	4.2300	4.2300	4.2300	+0.955%	1	1,956	-82.270%
2025-07-23	4.1900	4.1900	4.1900	4.1900	+0.480%	5	1,955	-82.100%
2025-07-22	4.1500	4.1700	4.1500	4.1700	-1.418%	3	1,950	-82.014%
2025-07-21	4.3000	4.6100	4.2300	4.2300	-15.400%	17	1,948	-82.270%
2025-07-18	5.0000	5.2000	5.0000	5.0000	-10.714%	12	1,951	-85.000%
2025-07-16	6.1200	6.1200	5.6000	5.6000	-5.085%	13	1,945	-86.607%
2025-07-15	5.8500	5.9000	5.8500	5.9000	-7.378%	15	1,946	-87.288%
2025-07-11	6.3700	6.3700	6.3700	6.3700	+7.966%	1	1,945	-88.226%
2025-07-08	5.8600	5.9000	5.8600	5.9000	+2.609%	9	1,946	-87.288%
2025-07-07	5.7500	5.7500	5.7500	5.7500	-7.258%	1	1,942	-86.957%
2025-07-01	6.1000	6.2000	6.1000	6.2000	+4.730%	63	1,954	-87.903%
2025-06-30	6.0600	6.0600	5.9200	5.9200	-12.296%	2	1,923	-87.331%
2025-06-24	7.0000	7.0000	6.7500	6.7500	-9.396%	3	1,923	-88.889%
2025-06-23	7.2000	7.5000	7.2000	7.4500	-0.667%	3	1,924	-89.933%
2025-06-18	7.5000	7.5000	7.5000	7.5000	+2.881%	1	1,922	-90.000%
2025-06-10	7.2900	7.2900	7.2900	7.2900	+4.143%	1	1,922	-89.712%
2025-06-09	7.0000	7.0000	7.0000	7.0000	-18.605%	10	1,921	-89.286%
2025-05-27	8.6000	8.6000	8.6000	8.6000	-7.027%	44	1,921	-91.279%
2025-05-20	9.2500	9.2500	9.2500	9.2500	+0.543%	4	1,921	-91.892%
2025-05-19	9.5300	9.5300	9.2000	9.2000	+2.222%	9	1,917	-91.848%
2025-05-16	9.1000	9.1000	9.0000	9.0000	-1.639%	102	1,913	-91.667%
2025-05-14	7.9500	9.1500	7.9500	9.1500	+0.549%	6	1,963	-91.803%
2025-05-13	9.1000	9.1000	9.1000	9.1000	-8.543%	1	1,963	-91.758%
2025-05-12	10.1200	10.1200	9.9500	9.9500	-13.478%	15	1,964	-92.462%
2025-05-08	11.5000	11.5000	11.5000	11.5000	-7.407%	30	1,961	-93.478%
2025-05-07	12.7100	12.7100	12.4200	12.4200	-3.346%	4	1,991	-93.961%
2025-05-06	12.6200	12.8600	12.4900	12.8500	+0.548%	85	1,991	-94.163%
2025-05-05	13.2000	13.4500	12.7800	12.7800	-0.622%	152	1,994	-94.131%
2025-05-02	13.5000	13.5000	12.8000	12.8600	+36.809%	334	1,962	-94.168%
2025-04-29	9.3300	9.4000	9.3300	9.4000	-4.082%	5	1,795	-92.021%
2025-04-24	10.2200	10.2200	9.8000	9.8000	-17.439%	5	1,798	-92.347%
2025-04-21	11.4500	11.8700	11.4500	11.8700	+6.937%	2	1,798	-93.682%
2025-04-17	11.1000	11.1000	11.1000	11.1000	+4.128%	1	1,798	-93.243%
2025-04-15	10.6600	10.6600	10.6600	10.6600	-6.900%	10	1,798	-92.964%
2025-04-14	11.2000	11.4500	11.2000	11.4500	-4.184%	2	1,798	-93.450%
2025-04-11	11.9500	11.9500	11.9500	11.9500	-0.830%	2	1,799	-93.724%
2025-04-09	13.6100	13.6100	12.0500	12.0500	-10.741%	60	1,798	-93.776%
2025-04-08	12.3000	13.7000	12.0400	13.5000	+2.506%	5	1,763	-94.444%
2025-04-07	14.4200	14.4200	13.0000	13.1700	+3.294%	56	1,765	-94.305%
2025-04-04	12.2900	13.0100	12.2900	12.7500	+19.494%	958	1,785	-94.118%
2025-04-03	10.3400	11.2000	10.3400	10.6700	+9.774%	18	1,306	-92.971%
2025-04-02	9.7200	9.7200	9.7200	9.7200	-6.538%	3	1,297	-92.284%
2025-04-01	10.4000	10.4000	10.4000	10.4000	-0.858%	1	1,297	-92.788%
2025-03-31	10.7700	10.7700	10.1700	10.4900	+4.900%	510	1,298	-92.850%
2025-03-28	9.4500	10.0000	9.4500	10.0000	+10.497%	6	799	-92.500%
2025-03-27	9.0500	9.0500	9.0500	9.0500	+6.471%	10	798	-91.713%
2025-03-26	8.1700	8.5000	8.1700	8.5000	+11.111%	11	788	-91.176%
2025-03-25	7.6500	7.6500	7.6500	7.6500	-7.273%	18	777	-90.196%
2025-03-21	8.2500	8.2500	8.2500	8.2500	-2.941%	2	759	-90.909%
2025-03-20	8.4300	8.5000	8.3500	8.5000	0.000%	13	760	-91.176%
2025-03-19	8.5900	8.5900	8.5000	8.5000	-6.593%	67	761	-91.176%
2025-03-18	9.1000	9.1000	9.1000	9.1000	-0.979%	10	780	-91.758%
2025-03-17	9.1900	9.1900	9.1900	9.1900	-7.638%	2	770	-91.839%
2025-03-14	10.0000	10.0000	9.9500	9.9500	-7.096%	8	770	-92.462%
2025-03-13	10.7100	10.7100	10.7100	10.7100	+5.103%	3	773	-92.997%
2025-03-12	10.1900	10.1900	10.1900	10.1900	-4.677%	3	773	-92.640%
2025-03-11	10.5000	10.7500	10.1700	10.6900	-1.201%	291	770	-92.984%
2025-03-10	10.3000	11.0800	10.3000	10.8200	+10.408%	533	600	-93.068%
2025-03-07	9.4500	9.8000	9.4500	9.8000	+8.527%	14	83	-92.347%
2025-03-05	9.0300	9.0300	9.0300	9.0300	+0.669%	1	82	-91.694%
2025-03-04	9.1000	9.1000	8.9700	8.9700	+18.966%	22	81	-91.639%
2025-02-28	7.0600	7.5400	7.0600	7.5400	+4.722%	42	59	-90.053%
2025-02-27	7.1300	7.2000	7.1300	7.2000	+3.597%	11	38	-89.583%
2025-02-26	7.2000	7.3100	6.9500	6.9500	-7.086%	33	49	-89.209%
2025-02-25	7.3000	7.5800	7.1900	7.4800	+10.324%	27	57	-89.973%
2025-02-24	6.7800	6.7800	6.7800	6.7800	+6.772%	1	32	-88.938%
2025-02-21	5.9500	6.4000	5.9500	6.3500	+42.697%	18	32	-88.189%
2025-02-14	4.4500	4.4500	4.4500	4.4500	+2.299%	6	21	-83.146%
2025-02-13	4.3500	4.3500	4.3500	4.3500	+6.098%	19	17	-82.759%
2025-02-03	4.1000	4.1000	4.1000	4.1000	+6.218%	1	17	-81.707%
2025-01-30	3.8600	3.8600	3.8600	3.8600	-15.904%	1	16	-80.570%
2025-01-27	4.5900	4.5900	4.5900	4.5900	0.000%	2	16	-83.660%

.dark-mode .WPSC2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WPSC2H{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P50XYZ Jan 15 2027 50.00 Put (XYZ270115P00050000)option OPRA

XYZ20270115P50
XYZ Jan 15 2027 50.00 Put (XYZ270115P00050000)
option OPRA