Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

XYZ20270115P55
XYZ Jan 15 2027 55.00 Put (XYZ270115P00055000)
option OPRA

EOD
Aug 4, 2026
1.29-13.423%(-0.20)2
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-04
1.29001.29001.29001.2900-13.423%21,7090.000%
2026-08-03
1.78001.78001.49001.4900-4.487%351,707-13.423%
2026-07-31
1.56001.56001.56001.5600-7.692%11,742-17.308%
2026-07-30
1.69001.69001.69001.69000.000%21,741-23.669%
2026-07-28
1.69001.69001.69001.6900-3.429%11,743-23.669%
2026-07-27
1.75001.75001.75001.7500-20.455%101,744-26.286%
2026-07-24
2.26002.26002.20002.2000-1.786%31,754-41.364%
2026-07-23
2.20002.42002.20002.2400+5.164%41,757-42.411%
2026-07-22
2.13002.13002.13002.1300+3.902%11,753-39.437%
2026-07-20
2.05002.05002.05002.0500+19.186%2001,752-37.073%
2026-07-15
1.75001.75001.72001.7200-17.308%211,952-25.000%
2026-07-14
2.08002.08002.08002.0800-16.466%11,971-37.981%
2026-07-09
2.49002.49002.49002.4900-5.682%11,972-48.193%
2026-07-08
2.64002.64002.64002.6400+10.924%21,971-51.136%
2026-07-07
2.35002.38002.35002.3800+2.586%21,973-45.798%
2026-07-06
2.32002.32002.32002.3200+1.754%11,973-44.397%
2026-07-02
2.28002.28002.28002.2800-17.091%11,974-43.421%
2026-06-26
2.88002.88002.75002.7500-6.780%41,974-53.091%
2026-06-24
2.95002.95002.95002.9500-10.334%111,976-56.271%
2026-06-17
3.05003.29003.05003.2900+9.667%51,982-60.790%
2026-06-16
3.15003.15003.00003.0000-11.243%2411,982-57.000%
2026-06-15
3.38003.38003.38003.3800-32.400%11,890-61.834%
2026-06-10
5.00005.00005.00005.00000.000%51,890-74.200%
2026-06-09
5.00005.00005.00005.0000+7.066%51,885-74.200%
2026-06-05
4.65004.70004.65004.6700+11.190%181,880-72.377%
2026-06-03
4.20004.20004.20004.2000+28.049%11,880-69.286%
2026-06-02
3.28003.28003.28003.2800+9.333%271,879-60.671%
2026-06-01
3.00003.00003.00003.0000-7.692%21,852-57.000%
2026-05-29
3.20003.25003.20003.2500-4.412%31,854-60.308%
2026-05-28
3.35003.40003.35003.4000-9.333%2401,851-62.059%
2026-05-27
3.96003.96003.75003.7500-12.791%51,930-65.600%
2026-05-26
4.30004.30004.30004.3000-4.444%11,927-70.000%
2026-05-22
4.70004.74004.50004.5000+1.124%201,928-71.333%
2026-05-21
4.45004.45004.45004.4500+4.706%21,915-71.011%
2026-05-20
4.30004.30004.25004.2500+8.974%31,915-69.647%
2026-05-18
3.85003.90003.85003.9000-4.177%81,913-66.923%
2026-05-15
3.95004.07003.95004.0700+0.246%121,913-68.305%
2026-05-14
4.10004.10004.06004.0600+2.785%21,903-68.227%
2026-05-12
3.95003.95003.95003.9500+5.333%21,903-67.342%
2026-05-11
3.75003.75003.75003.7500-2.597%21,903-65.600%
2026-05-08
3.44003.85003.44003.8500-16.304%31,899-66.494%
2026-05-07
4.50004.60004.45004.6000-2.128%241,900-71.957%
2026-05-06
4.60004.70004.60004.7000+2.174%161,879-72.553%
2026-05-05
4.65004.75004.60004.6000+3.371%31,863-71.957%
2026-05-04
4.35004.45004.35004.4500-1.111%431,863-71.011%
2026-05-01
4.75004.75004.50004.5000-15.094%2491,898-71.333%
2026-04-30
5.45005.45005.30005.3000-0.749%61,898-75.660%
2026-04-29
5.50005.50005.34005.3400-1.111%31,898-75.843%
2026-04-28
5.40005.40005.40005.4000+3.846%11,898-76.111%
2026-04-27
5.20005.20005.20005.2000+0.971%11,898-75.192%
2026-04-24
5.25005.25005.15005.1500-4.630%21,898-74.951%
2026-04-23
5.20005.50005.13005.4000+20.536%101,898-76.111%
2026-04-21
4.25004.48004.25004.4800-0.885%21,896-71.205%
2026-04-20
4.65004.65004.52004.5200-4.842%621,896-71.460%
2026-04-17
5.00005.00004.75004.7500-35.374%81,853-72.842%
2026-04-10
7.35007.35007.30007.35000.000%91,851-82.449%
2026-04-09
7.65007.65007.35007.3500-10.584%611,856-82.449%
2026-04-07
8.20008.22008.20008.2200+2.750%71,798-84.307%
2026-04-06
8.00008.00008.00008.0000-13.886%11,804-83.875%
2026-04-02
9.29009.29009.29009.2900+13.293%11,804-86.114%
2026-03-31
8.90008.90008.20008.2000-13.228%1671,804-84.268%
2026-03-30
9.45009.45009.45009.4500-1.869%11,751-86.349%
2026-03-27
9.25009.63009.25009.6300+13.161%81,751-86.604%
2026-03-26
8.51008.51008.51008.5100+1.310%11,750-84.841%
2026-03-20
8.45008.45008.40008.4000-6.145%31,750-84.643%
2026-03-18
8.65008.95008.60008.9500+8.485%61,751-85.587%
2026-03-16
8.47008.47008.25008.2500+1.351%21,752-84.364%
2026-03-13
7.85008.14007.85008.1400+15.461%71,752-84.152%
2026-03-11
7.05007.05007.05007.0500+7.634%21,752-81.702%
2026-03-10
6.70006.70006.55006.5500-9.655%31,752-80.305%
2026-03-09
7.25007.25007.25007.2500+9.848%51,751-82.207%
2026-03-06
6.55006.60006.50006.6000+5.600%61,751-80.455%
2026-03-05
6.30006.40006.20006.2500-5.303%371,750-79.360%
2026-03-04
6.64006.64006.60006.6000-8.966%81,756-80.455%
2026-03-03
7.65007.65007.25007.2500+1.683%21,759-82.207%
2026-03-02
7.83007.83007.13007.1300+3.333%21,757-81.907%
2026-02-27
7.90007.90006.70006.9000-33.971%5341,757-81.304%
2026-02-26
10.780010.780010.450010.4500-5.000%22,140-87.656%
2026-02-25
11.850011.850011.000011.0000-7.950%182,133-88.273%
2026-02-23
11.400012.000011.400011.9500+10.956%182,133-89.205%
2026-02-20
10.770010.770010.770010.7700-1.193%12,141-88.022%
2026-02-19
11.000011.000010.900010.90000.000%92,142-88.165%
2026-02-18
10.900010.900010.900010.9000-12.026%12,137-88.165%
2026-02-17
12.390012.390012.390012.3900-2.594%12,138-89.588%
2026-02-13
12.600013.010012.500012.7200+21.839%2431,998-89.858%
2026-02-11
10.000010.500010.000010.4400+14.725%211,998-87.644%
2026-02-10
8.85009.10008.85009.1000-8.174%811,997-85.824%
2026-02-06
9.85009.91009.75009.9100-6.948%162,012-86.983%
2026-02-05
10.000011.250010.000010.6500+12.698%6132,008-87.887%
2026-02-04
9.09009.45009.09009.4500+5.000%131,744-86.349%
2026-02-03
9.00009.00009.00009.0000+10.701%81,746-85.667%
2026-02-02
8.15008.15008.13008.1300+0.370%401,745-84.133%
2026-01-30
8.07008.10008.07008.1000+18.248%61,725-84.074%
2026-01-28
6.85006.85006.85006.85000.000%31,722-81.168%
2026-01-27
6.85006.85006.85006.8500-3.521%21,719-81.168%
2026-01-21
7.10007.10007.10007.1000+2.158%11,717-81.831%
2026-01-20
7.10007.59006.95006.9500+25.000%111,717-81.439%
2026-01-12
5.53005.56005.53005.5600-8.402%401,718-76.799%
2026-01-09
6.07006.07006.07006.0700+10.364%31,757-78.748%
2026-01-07
5.60005.60005.50005.5000-6.780%31,760-76.545%
2026-01-06
6.35006.35005.90005.9000-4.065%61,761-78.136%
2026-01-05
6.25006.25006.15006.1500-9.559%2081,568-79.024%
2025-12-31
6.80006.80006.80006.8000+0.741%21,568-81.029%
2025-12-30
6.75006.75006.75006.7500+0.297%121,568-80.889%
2025-12-26
6.73006.73006.73006.7300-3.857%21,566-80.832%
2025-12-24
7.00007.00007.00007.0000-2.098%21,566-81.571%
2025-12-23
7.00007.15007.00007.1500+5.926%401,566-81.958%
2025-12-18
7.08007.08006.75006.7500-6.510%311,526-80.889%
2025-12-16
7.22007.22007.22007.2200-1.769%201,536-82.133%
2025-12-15
7.24007.35007.15007.3500-0.676%371,536-82.449%
2025-12-12
7.40007.40007.40007.4000-7.500%21,543-82.568%
2025-12-11
8.00008.00008.00008.0000-3.614%11,543-83.875%
2025-12-10
8.32008.32008.30008.3000-3.488%101,542-84.458%
2025-12-04
8.60008.60008.60008.6000+0.821%21,547-85.000%
2025-12-03
8.53008.53008.53008.5300-2.514%11,547-84.877%
2025-12-02
8.90008.90008.75008.7500+23.239%111,547-85.257%
2025-12-01
7.05007.10007.05007.1000+2.158%141,546-81.831%
2025-11-28
7.00007.00006.95006.9500-12.907%911,534-81.439%
2025-11-25
8.00008.00007.98007.9800-6.993%111,528-83.835%
2025-11-24
8.59008.59008.58008.5800-0.233%451,523-84.965%
2025-11-20
8.52008.60008.10008.6000-14.000%5871,523-85.000%
2025-11-19
10.000010.000010.000010.0000+9.290%11,149-87.100%
2025-11-18
9.15009.15009.15009.1500-3.887%11,148-85.902%
2025-11-17
9.52009.52009.52009.5200+6.966%11,147-86.450%
2025-11-14
8.90008.90008.90008.9000+4.706%11,147-85.506%
2025-11-13
8.35008.50008.35008.5000+14.094%61,146-84.824%
2025-11-11
7.35007.45007.35007.4500-1.974%21,141-82.685%
2025-11-10
7.60007.60007.60007.6000-2.564%11,141-83.026%
2025-11-07
8.35008.55007.80007.8000+17.293%71,140-83.462%
2025-11-06
6.60006.70006.45006.6500+17.077%5651,140-80.602%
2025-10-31
5.68005.68005.68005.6800-2.069%1992-77.289%
2025-10-30
5.80005.80005.80005.8000+3.571%1993-77.759%
2025-10-29
5.65005.65005.50005.6000+3.704%3992-76.964%
2025-10-23
5.40005.40005.40005.4000-12.480%1991-76.111%
2025-10-17
6.17006.17006.17006.1700+21.696%1992-79.092%
2025-10-09
5.07005.07005.07005.0700-3.795%1993-74.556%
2025-10-06
5.35005.35005.14005.2700-15.137%4993-75.522%
2025-10-01
6.21006.21006.21006.2100+10.302%3993-79.227%
2025-09-29
5.63005.63005.63005.6300-7.705%10990-77.087%
2025-09-26
6.10006.10006.10006.1000-0.164%1981-78.852%
2025-09-25
6.11006.11006.11006.1100+11.091%1980-78.887%
2025-09-24
5.50005.50005.50005.5000+1.103%1979-76.545%
2025-09-17
5.44005.44005.44005.4400+10.569%1978-76.287%
2025-08-27
4.92004.92004.92004.9200-1.600%1979-73.780%
2025-08-26
5.09005.09005.00005.0000-9.091%2979-74.200%
2025-08-20
5.60005.60005.50005.5000+8.481%11979-76.545%
2025-08-13
5.07005.07005.07005.0700-11.053%3978-74.556%
2025-08-11
5.80005.80005.70005.7000-0.870%829978-77.368%
2025-08-08
5.75005.75005.75005.7500-1.709%61,187-77.565%
2025-08-06
6.05006.05005.85005.8500+18.902%61,184-77.949%
2025-07-28
4.92004.92004.92004.9200-2.574%11,186-73.780%
2025-07-25
5.05005.05005.05005.0500-7.339%101,186-74.455%
2025-07-24
5.30005.45005.30005.4500-11.093%31,176-76.330%
2025-07-23
6.13006.13006.13006.1300+8.113%11,177-78.956%
2025-07-21
5.68005.78005.55005.6700-20.477%401,176-77.249%
2025-07-17
7.13007.13007.13007.1300-9.975%11,156-81.907%
2025-07-16
7.92007.92007.92007.9200+6.024%101,156-83.712%
2025-07-09
7.42007.47007.40007.4700-3.113%41,146-82.731%
2025-07-08
7.71007.71007.71007.7100+2.800%21,146-83.268%
2025-07-07
7.50007.50007.50007.5000+2.041%11,146-82.800%
2025-07-03
7.35007.35007.35007.3500-5.161%11,145-82.449%
2025-07-01
7.85007.85007.75007.7500-10.301%71,147-83.355%
2025-06-27
8.64008.64008.64008.6400+0.699%11,140-85.069%
2025-06-24
8.58008.58008.58008.5800-2.831%11,141-84.965%
2025-06-12
8.83008.83008.83008.8300-1.451%61,141-85.391%
2025-06-11
8.96008.96008.96008.9600-0.555%21,141-85.603%
2025-06-10
9.01009.01009.01009.0100-6.146%1001,139-85.683%
2025-06-06
9.60009.60009.60009.6000+1.053%21,039-86.563%
2025-06-05
9.50009.50009.50009.5000-3.061%11,040-86.421%
2025-06-03
9.86009.89009.80009.8000-6.667%41,040-86.837%
2025-05-30
10.500010.500010.500010.5000-1.408%401,039-87.714%
2025-05-27
10.700010.720010.120010.6500-9.669%51,039-87.887%
2025-05-23
11.790011.790011.790011.7900+2.344%21,041-89.059%
2025-05-22
11.600011.600011.520011.5200-3.193%101,041-88.802%
2025-05-21
11.900011.900011.900011.9000+2.675%11,039-89.160%
2025-05-20
11.590011.590011.590011.5900-3.417%21,038-88.870%
2025-05-19
12.000012.000012.000012.0000+3.896%11,036-89.250%
2025-05-16
11.550011.550011.550011.5500-0.943%21,035-88.831%
2025-05-15
11.780011.780011.600011.6600+1.303%41,036-88.937%
2025-05-14
11.350011.510011.350011.5100+1.589%121,035-88.792%
2025-05-13
11.750011.750011.330011.3300-9.360%31,044-88.614%
2025-05-12
12.370012.700012.370012.5000-22.360%51,044-89.680%
2025-05-05
16.250016.300016.100016.1000+3.139%271,045-91.988%
2025-05-02
17.000017.070015.610015.6100+33.991%621,026-91.736%
2025-04-29
11.730011.730011.650011.6500+1.304%601,002-88.927%
2025-04-28
11.500011.500011.500011.5000-3.604%101,002-88.783%
2025-04-25
11.930011.930011.930011.9300-14.173%21,012-89.187%
2025-04-21
13.900013.900013.900013.9000+1.386%21,013-90.719%
2025-04-17
13.900013.900013.710013.7100-0.291%31,014-90.591%
2025-04-16
13.750013.750013.750013.7500+3.617%41,014-90.618%
2025-04-15
13.350013.350013.270013.2700-1.485%21,010-90.279%
2025-04-14
13.500013.500013.470013.4700-6.328%21,009-90.423%
2025-04-11
14.380014.380014.380014.3800-7.821%41,007-91.029%
2025-04-10
13.990015.600013.990015.6000+30.000%51,005-91.731%
2025-04-09
14.700014.700012.000012.0000-27.273%61,006-89.250%
2025-04-08
16.500016.500016.500016.5000+3.125%201,006-92.182%
2025-04-07
17.660017.660015.050016.0000+3.226%22986-91.938%
2025-04-04
15.950015.950015.500015.5000+14.815%14976-91.677%
2025-04-03
13.010013.550013.010013.5000+14.796%385973-90.444%
2025-04-02
11.420011.850011.420011.7600-10.909%504675-89.031%
2025-04-01
13.200013.200013.200013.2000+1.538%20207-90.227%
2025-03-31
13.430013.430012.740013.0000+11.876%41187-90.077%
2025-03-28
11.620011.620011.620011.6200+3.750%6160-88.898%
2025-03-27
11.000011.200011.000011.2000+5.461%2157-88.482%
2025-03-26
10.620010.620010.620010.6200+9.485%1156-87.853%
2025-03-25
9.70009.70009.70009.7000-3.865%1157-86.701%
2025-03-21
10.090010.090010.090010.0900-3.905%2157-87.215%
2025-03-20
10.500010.500010.500010.5000-2.778%1156-87.714%
2025-03-19
10.980010.980010.800010.8000-13.600%10156-88.056%
2025-03-14
12.400012.500012.300012.5000-4.798%16163-89.680%
2025-03-13
13.130013.130013.130013.1300-2.524%1163-90.175%
2025-03-11
13.470013.470013.470013.4700+0.149%1163-90.423%
2025-03-10
12.910013.450012.910013.4500+13.025%22163-90.409%
2025-03-07
12.050012.050011.900011.9000+2.586%8183-89.160%
2025-03-06
11.600011.600011.600011.6000+4.317%1183-88.879%
2025-03-04
11.000012.000011.000011.1200+17.548%6183-88.399%
2025-03-03
9.46009.46009.46009.4600-0.421%1180-86.364%
2025-02-28
9.50009.50009.50009.5000-4.523%2179-86.421%
2025-02-25
8.84009.95008.84009.9500+16.103%17179-87.035%
2025-02-24
8.45008.57008.45008.5700+2.758%3179-84.947%
2025-02-21
6.40008.34006.40008.3400+41.356%68179-84.532%
2025-02-05
5.70005.90005.70005.9000+20.408%4157-78.136%
2025-01-30
4.90004.90004.90004.9000-8.752%1158-73.673%
2025-01-29
5.37005.37005.37005.3700-4.107%1158-75.978%
2025-01-28
5.60005.60005.60005.60000.000%2157-76.964%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC