Dark

XYZ20270115P65
XYZ Jan 15 2027 65.00 Put (XYZ270115P00065000)
option OPRA

EOD

Aug 5, 2026

2.85-5.000%(-0.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7100	2.9100	2.7100	2.8500	-5.000%	19	2,060	0.000%
2026-08-04	3.1300	3.1300	3.0000	3.0000	-10.448%	27	2,065	-5.000%
2026-08-03	3.4700	3.5000	3.3500	3.3500	-33.400%	67	2,065	-14.925%
2026-07-23	5.0300	5.0300	5.0300	5.0300	+11.530%	1	2,064	-43.340%
2026-07-22	4.5100	4.5100	4.5100	4.5100	+6.118%	1	2,064	-36.807%
2026-07-21	4.3000	4.3000	4.2500	4.2500	-2.074%	9	2,064	-32.941%
2026-07-17	4.3400	4.3400	4.3400	4.3400	+8.229%	5	2,057	-34.332%
2026-07-16	4.0500	4.0500	3.9000	4.0100	+2.296%	6	2,057	-28.928%
2026-07-15	4.0000	4.6000	3.9200	3.9200	-9.677%	15	2,058	-27.296%
2026-07-14	4.3100	4.3700	4.3000	4.3400	-7.463%	4	2,054	-34.332%
2026-07-13	4.6900	4.6900	4.6900	4.6900	-6.200%	4	2,050	-39.232%
2026-07-10	4.7500	5.0000	4.7500	5.0000	-6.542%	4	2,050	-43.000%
2026-07-09	5.3500	5.3500	5.3500	5.3500	-3.950%	2	2,050	-46.729%
2026-07-08	5.5000	5.5700	5.5000	5.5700	+13.673%	2	2,048	-48.833%
2026-07-07	4.7200	4.9000	4.7200	4.9000	-1.408%	3	2,046	-41.837%
2026-07-06	4.9000	4.9700	4.9000	4.9700	+2.899%	2	2,046	-42.656%
2026-07-02	4.7000	4.8300	4.7000	4.8300	-5.294%	2	2,046	-40.994%
2026-07-01	5.3500	5.3500	5.1000	5.1000	-8.929%	3	2,046	-44.118%
2026-06-30	5.5500	5.6000	5.5500	5.6000	+5.860%	2	2,045	-49.107%
2026-06-29	5.3000	5.3000	5.2900	5.2900	-2.218%	2	2,045	-46.125%
2026-06-26	5.9000	5.9500	5.4100	5.4100	-8.923%	165	2,045	-47.320%
2026-06-25	5.9400	5.9400	5.9400	5.9400	+2.768%	2	1,924	-52.020%
2026-06-24	5.9400	5.9600	5.6400	5.7800	-11.077%	139	1,924	-50.692%
2026-06-23	6.5000	6.5000	6.4600	6.5000	0.000%	4	1,994	-56.154%
2026-06-17	6.0500	6.5500	5.8900	6.5000	+8.514%	429	1,761	-56.154%
2026-06-16	6.2500	6.2500	5.9500	5.9900	-6.843%	41	1,761	-52.421%
2026-06-15	6.4300	6.4300	6.4300	6.4300	-21.585%	4	1,756	-55.677%
2026-06-12	8.2500	8.2500	8.2000	8.2000	-5.747%	2	1,756	-65.244%
2026-06-05	7.8500	8.7500	7.8500	8.7000	+32.018%	14	1,756	-67.241%
2026-06-02	6.0700	6.5900	6.0700	6.5900	+15.614%	41	1,757	-56.753%
2026-06-01	6.0000	6.0000	5.7000	5.7000	-8.065%	11	1,762	-50.000%
2026-05-29	6.3000	6.3000	6.2000	6.2000	-6.061%	31	1,756	-54.032%
2026-05-28	7.3500	7.3500	6.5500	6.6000	-12.583%	92	1,756	-56.818%
2026-05-27	7.6000	7.6000	7.5500	7.5500	-5.743%	4	1,736	-62.252%
2026-05-26	8.0100	8.0100	8.0100	8.0100	-6.860%	1	1,732	-64.419%
2026-05-22	8.6000	8.6000	8.6000	8.6000	+6.832%	1	1,733	-66.860%
2026-05-20	7.9500	8.0500	7.9500	8.0500	-2.068%	505	1,733	-64.596%
2026-05-19	7.5500	8.2200	7.4000	8.2200	+10.336%	14	1,425	-65.328%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-3.871%	101	1,425	-61.745%
2026-05-15	7.6000	7.7500	7.6000	7.7500	-0.895%	2	1,425	-63.226%
2026-05-13	7.8000	7.8800	7.8000	7.8200	+7.123%	110	1,371	-63.555%
2026-05-12	7.4500	7.4500	7.3000	7.3000	+0.829%	109	1,371	-60.959%
2026-05-11	7.2500	7.2500	7.2000	7.2400	+8.383%	24	1,371	-60.635%
2026-05-08	6.8500	7.3000	6.6800	6.6800	-20.000%	74	1,291	-57.335%
2026-05-07	8.4000	8.4500	8.2500	8.3500	-0.595%	22	1,272	-65.868%
2026-05-05	8.4000	8.4000	8.4000	8.4000	0.000%	10	1,267	-66.071%
2026-05-01	8.4500	8.4500	8.4000	8.4000	-9.677%	3	1,275	-66.071%
2026-04-30	9.3000	9.3000	9.3000	9.3000	+1.197%	10	1,275	-69.355%
2026-04-28	9.1900	9.1900	9.1900	9.1900	+2.682%	2	1,285	-68.988%
2026-04-27	9.0500	9.0500	8.9500	8.9500	+11.735%	2	1,287	-68.156%
2026-04-22	8.2000	8.2000	8.0100	8.0100	-1.111%	11	1,286	-64.419%
2026-04-21	8.1000	8.1000	8.1000	8.1000	+0.872%	1	1,287	-64.815%
2026-04-20	8.2400	8.2400	8.0300	8.0300	-4.970%	9	1,287	-64.508%
2026-04-17	8.4400	8.4500	8.4400	8.4500	-10.106%	22	1,286	-66.272%
2026-04-16	9.5000	9.6000	9.4000	9.4000	-2.591%	13	1,265	-69.681%
2026-04-15	9.7800	9.7800	9.6500	9.6500	-12.985%	11	1,265	-70.466%
2026-04-13	11.0900	11.0900	11.0900	11.0900	-9.837%	10	1,256	-74.301%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-2.997%	50	1,246	-76.829%
2026-04-09	12.6800	12.6800	12.6800	12.6800	+8.376%	1	1,296	-77.524%
2026-04-08	11.7000	11.7000	11.7000	11.7000	-14.286%	4	1,296	-75.641%
2026-04-07	13.6000	13.6500	13.6000	13.6500	+1.487%	58	1,296	-79.121%
2026-04-06	13.4500	13.4500	13.4500	13.4500	-2.182%	100	1,354	-78.810%
2026-04-02	13.7500	13.7500	13.7500	13.7500	+2.003%	3	1,252	-79.273%
2026-03-31	14.4300	14.4300	13.4800	13.4800	-11.607%	11	1,252	-78.858%
2026-03-30	15.2000	15.2500	15.2000	15.2500	+0.993%	17	1,261	-81.311%
2026-03-27	14.9000	15.1000	14.9000	15.1000	+7.857%	2	1,277	-81.126%
2026-03-24	14.0000	14.0000	14.0000	14.0000	+8.108%	1	1,277	-79.643%
2026-03-23	12.5500	12.9500	12.4400	12.9500	-11.483%	21	1,277	-77.992%
2026-03-18	14.6300	14.6300	14.6300	14.6300	+6.014%	1	1,273	-80.519%
2026-03-16	13.7500	13.8000	13.7500	13.8000	+6.154%	8	1,272	-79.348%
2026-03-13	13.0500	13.0500	13.0000	13.0000	+17.223%	40	1,272	-78.077%
2026-03-11	11.0900	11.0900	11.0900	11.0900	-5.375%	1	1,296	-74.301%
2026-03-09	11.6000	11.7200	11.6000	11.7200	+5.586%	3	1,297	-75.683%
2026-03-06	11.1500	11.2500	10.9500	11.1000	+5.213%	64	1,339	-74.324%
2026-03-05	10.8500	10.8500	10.5500	10.5500	-6.472%	39	1,331	-72.986%
2026-03-04	11.4300	11.4400	11.2800	11.2800	-4.000%	11	1,305	-74.734%
2026-03-03	11.7500	11.7500	11.7500	11.7500	+2.174%	251	1,299	-75.745%
2026-03-02	11.5000	11.5000	11.5000	11.5000	-1.709%	66	1,052	-75.217%
2026-02-27	12.1100	12.6800	11.2500	11.7000	-37.666%	408	986	-75.641%
2026-02-25	18.6000	18.7700	18.5900	18.7700	-1.984%	4	725	-84.816%
2026-02-12	18.0300	19.2500	18.0300	19.1500	+13.650%	11	725	-85.117%
2026-02-11	16.8500	16.8500	16.8500	16.8500	+16.047%	1	720	-83.086%
2026-02-10	14.5200	14.5200	14.5200	14.5200	-4.599%	1	719	-80.372%
2026-02-09	15.4500	15.4500	15.1500	15.2200	-5.171%	4	720	-81.275%
2026-02-06	16.0500	16.0500	16.0500	16.0500	-4.236%	17	722	-82.243%
2026-02-05	16.8000	16.8000	16.7600	16.7600	+10.993%	3	705	-82.995%
2026-02-04	15.1000	15.1000	15.1000	15.1000	+12.268%	1	707	-81.126%
2026-01-30	13.4000	13.4500	13.4000	13.4500	+17.467%	2	706	-78.810%
2026-01-28	11.4500	11.4500	11.4500	11.4500	+0.439%	1	704	-75.109%
2026-01-27	11.4000	11.4000	11.4000	11.4000	+1.786%	4	703	-75.000%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+0.179%	1	703	-74.554%
2026-01-22	11.2000	11.3200	11.1800	11.1800	-6.444%	506	703	-74.508%
2026-01-21	11.9500	11.9500	11.9500	11.9500	-4.016%	7	202	-76.151%
2026-01-20	11.6800	12.4500	11.6800	12.4500	+11.659%	44	199	-77.108%
2026-01-16	11.0000	11.2000	11.0000	11.1500	-3.043%	3	172	-74.439%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+1.054%	2	172	-75.217%
2026-01-14	11.0000	11.3800	11.0000	11.3800	+12.673%	41	172	-74.956%
2026-01-13	10.1000	10.1000	10.1000	10.1000	+5.318%	2	137	-71.782%
2026-01-12	9.5900	9.5900	9.5900	9.5900	-5.331%	2	135	-70.282%
2026-01-09	10.0500	10.1300	10.0000	10.1300	+6.632%	4	137	-71.866%
2026-01-07	9.7300	9.7300	9.5000	9.5000	-8.213%	8	135	-70.000%
2026-01-06	10.2900	10.3500	10.2900	10.3500	-13.894%	9	141	-72.464%
2025-12-19	12.0200	12.0200	12.0200	12.0200	+3.265%	1	140	-76.290%
2025-12-18	11.6400	11.6400	11.6400	11.6400	-3.000%	2	139	-75.515%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-5.512%	1	139	-76.250%
2025-12-11	12.6000	12.7000	12.6000	12.7000	-5.856%	7	138	-77.559%
2025-12-03	13.4900	13.4900	13.4900	13.4900	+11.304%	4	140	-78.873%
2025-12-02	12.4000	12.4000	12.1200	12.1200	+5.391%	41	136	-76.485%
2025-11-28	11.5000	11.5000	11.5000	11.5000	-3.604%	1	135	-75.217%
2025-11-26	12.0000	12.0000	11.9300	11.9300	-20.201%	4	137	-76.111%
2025-11-17	14.9500	14.9500	14.9500	14.9500	+20.274%	4	137	-80.936%
2025-11-13	12.4300	12.4300	12.4300	12.4300	+5.339%	3	133	-77.072%
2025-11-12	11.8000	11.8000	11.8000	11.8000	-2.881%	1	133	-75.847%
2025-11-11	12.1500	12.1500	12.1500	12.1500	-2.410%	1	132	-76.543%
2025-11-07	13.2500	13.2500	12.4500	12.4500	+27.041%	2	132	-77.108%
2025-11-03	9.8000	9.8000	9.8000	9.8000	+3.704%	1	130	-70.918%
2025-10-29	9.1100	9.4500	9.1100	9.4500	-3.670%	3	130	-69.841%
2025-10-17	9.8100	9.8100	9.8100	9.8100	+4.251%	1	129	-70.948%
2025-10-15	9.4100	9.4100	9.4100	9.4100	+0.320%	5	129	-69.713%
2025-10-13	9.3800	9.3800	9.3800	9.3800	+14.670%	1	129	-69.616%
2025-10-08	8.0400	8.1800	8.0400	8.1800	-6.514%	4	129	-65.159%
2025-10-07	8.4200	8.7500	8.4200	8.7500	-1.685%	6	134	-67.429%
2025-10-03	8.9000	8.9000	8.9000	8.9000	-0.224%	5	134	-67.978%
2025-10-02	8.9200	8.9200	8.9200	8.9200	-1.978%	1	129	-68.049%
2025-09-29	9.2500	9.2500	9.1000	9.1000	-3.191%	22	129	-68.681%
2025-09-25	9.4000	9.4000	9.4000	9.4000	+2.732%	1	125	-69.681%
2025-09-24	9.1500	9.1500	9.1500	9.1500	-0.218%	1	124	-68.852%
2025-09-16	9.1700	9.1700	9.1700	9.1700	-2.654%	3	123	-68.920%
2025-09-12	9.3000	9.4200	9.3000	9.4200	+7.289%	5	122	-69.745%
2025-09-04	8.7800	8.7800	8.7800	8.7800	+16.291%	2	123	-67.540%
2025-08-29	7.5500	7.5500	7.5500	7.5500	-2.202%	2	123	-62.252%
2025-08-28	7.7000	7.7200	7.7000	7.7200	-4.926%	5	123	-63.083%
2025-08-25	8.1200	8.1200	8.1200	8.1200	0.000%	4	119	-64.901%
2025-08-22	8.1200	8.1200	8.1200	8.1200	-3.333%	2	119	-64.901%
2025-08-18	8.4000	8.4000	8.4000	8.4000	-3.448%	1	121	-66.071%
2025-08-15	8.8000	8.8000	8.7000	8.7000	+2.353%	3	120	-67.241%
2025-08-13	8.5000	8.5000	8.5000	8.5000	-10.526%	2	117	-66.471%
2025-08-11	9.5000	9.5000	9.5000	9.5000	+4.167%	20	115	-70.000%
2025-08-07	9.1300	9.1300	9.1200	9.1200	-5.492%	5	113	-68.750%
2025-08-06	10.5300	10.5300	9.6500	9.6500	-5.392%	2	113	-70.466%
2025-08-01	10.2000	10.2000	10.2000	10.2000	+16.571%	2	113	-72.059%
2025-07-29	8.7500	8.7500	8.7500	8.7500	0.000%	1	111	-67.429%
2025-07-23	8.8000	8.8000	8.7500	8.7500	-2.235%	5	110	-67.429%
2025-07-22	9.1000	9.1000	8.9500	8.9500	-0.556%	4	110	-68.156%
2025-07-21	9.1000	9.7800	9.0000	9.0000	-18.919%	13	109	-68.333%
2025-07-17	11.2500	11.2500	10.9100	11.1000	-6.329%	4	108	-74.324%
2025-07-16	11.8500	11.8500	11.8500	11.8500	-9.404%	1	109	-75.949%
2025-07-11	12.6500	13.0800	12.6500	13.0800	+7.301%	25	108	-78.211%
2025-07-08	12.1900	12.1900	12.1900	12.1900	+4.277%	5	133	-76.620%
2025-07-02	11.6900	11.6900	11.6900	11.6900	-5.726%	1	128	-75.620%
2025-07-01	12.8200	12.8200	12.4000	12.4000	-3.502%	6	130	-77.016%
2025-06-27	12.8000	12.8500	12.8000	12.8500	-0.465%	100	127	-77.821%
2025-06-24	12.9100	12.9100	12.9100	12.9100	-10.657%	1	127	-77.924%
2025-06-23	14.1100	14.4500	14.1000	14.4500	+3.214%	3	126	-80.277%
2025-06-18	14.0300	14.3000	14.0000	14.0000	+2.190%	22	124	-79.643%
2025-06-12	13.4400	13.7000	13.2700	13.7000	-2.491%	5	127	-79.197%
2025-06-10	14.0000	14.0500	14.0000	14.0500	-10.510%	46	125	-79.715%
2025-05-27	16.0400	16.0400	15.7000	15.7000	-7.101%	2	156	-81.847%
2025-05-13	16.9000	16.9000	16.9000	16.9000	-8.401%	3	155	-83.136%
2025-05-12	18.4500	18.4500	18.4500	18.4500	-17.302%	2	158	-84.553%
2025-05-07	22.3100	22.3100	22.3100	22.3100	-1.761%	6	160	-87.225%
2025-05-06	23.2900	23.2900	22.7100	22.7100	+0.620%	9	167	-87.450%
2025-05-05	23.2500	23.2500	22.5700	22.5700	-1.441%	8	170	-87.373%
2025-05-02	22.7200	22.9000	22.3000	22.9000	+28.652%	74	170	-87.555%
2025-04-24	17.8000	17.8000	17.8000	17.8000	-3.784%	6	149	-83.989%
2025-04-23	18.5000	18.5000	18.5000	18.5000	-4.884%	1	149	-84.595%
2025-04-22	19.4500	19.4500	19.4500	19.4500	+3.238%	1	149	-85.347%
2025-04-15	18.8400	18.8400	18.8400	18.8400	-2.636%	1	149	-84.873%
2025-04-14	19.3500	19.3500	19.3500	19.3500	-7.901%	1	150	-85.271%
2025-04-09	22.7000	22.7000	21.0100	21.0100	-6.373%	18	149	-86.435%
2025-04-07	22.4400	22.4400	22.4400	22.4400	+16.029%	6	161	-87.299%
2025-03-31	19.3400	19.3400	19.3400	19.3400	+5.683%	2	161	-85.264%
2025-03-28	18.2700	18.3000	18.2700	18.3000	+22.000%	4	163	-84.426%
2025-03-25	15.0500	15.0500	15.0000	15.0000	-1.639%	11	163	-81.000%
2025-03-24	15.2500	15.2500	15.2500	15.2500	-6.728%	1	163	-81.311%
2025-03-19	16.6300	16.6300	16.3500	16.3500	-0.909%	99	164	-82.569%
2025-03-17	17.7600	17.7600	16.5000	16.5000	-9.341%	11	98	-82.727%
2025-03-14	18.2000	18.2000	18.2000	18.2000	-5.699%	4	87	-84.341%
2025-03-13	19.3000	19.3000	19.3000	19.3000	+4.324%	7	80	-85.233%
2025-03-12	18.5000	18.5000	18.5000	18.5000	-5.128%	1	80	-84.595%
2025-03-10	18.4800	19.5000	18.1500	19.5000	+14.773%	7	81	-85.385%
2025-03-07	17.2100	17.7500	16.7600	16.9900	+2.042%	78	81	-83.225%
2025-03-05	16.6500	16.6500	16.6500	16.6500	+7.212%	1	48	-82.883%
2025-03-03	13.6700	15.5300	13.6700	15.5300	+6.882%	18	47	-81.648%
2025-02-25	13.7000	15.0000	13.7000	14.5300	+14.230%	19	40	-80.385%
2025-02-21	11.4300	13.0500	11.4300	12.7200	+48.772%	46	40	-77.594%
2025-02-20	8.5500	8.5500	8.5500	8.5500	-11.582%	2	39	-66.667%
2025-02-12	9.6700	9.6700	9.6700	9.6700	0.000%	1	37	-70.527%

.dark-mode .GQ5v6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQ5v6T{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P65XYZ Jan 15 2027 65.00 Put (XYZ270115P00065000)option OPRA

XYZ20270115P65
XYZ Jan 15 2027 65.00 Put (XYZ270115P00065000)
option OPRA