Dark

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

EOD

Oct 1, 2026

3.50+20.690%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.5000	3.5000	3.5000	+20.690%	1	2,856	0.000%
2026-09-28	2.8900	2.9000	2.8700	2.9000	+11.538%	4	2,856	+20.690%
2026-09-24	2.6800	2.7100	2.6000	2.6000	-4.762%	29	2,853	+34.615%
2026-09-23	2.7600	3.0000	2.7000	2.7300	+1.487%	248	2,839	+28.205%
2026-09-17	2.6900	2.6900	2.6900	2.6900	+3.462%	1	2,639	+30.112%
2026-09-15	2.6000	2.6000	2.6000	2.6000	+14.035%	6	2,639	+34.615%
2026-09-14	2.2800	2.2800	2.2800	2.2800	-10.588%	3	2,639	+53.509%
2026-09-11	2.5500	2.5500	2.5500	2.5500	-3.042%	2	2,636	+37.255%
2026-09-10	2.5000	2.6300	2.5000	2.6300	-2.593%	3	2,634	+33.080%
2026-09-09	2.4900	2.7000	2.4900	2.7000	+41.361%	2	2,635	+29.630%
2026-09-03	1.9100	1.9100	1.9100	1.9100	-23.293%	1	2,635	+83.246%
2026-09-01	2.4900	2.4900	2.4900	2.4900	+13.699%	4	2,635	+40.562%
2026-08-31	2.1500	2.1900	2.1500	2.1900	+23.034%	3	2,635	+59.817%
2026-08-28	1.7800	1.7800	1.7800	1.7800	+4.706%	185	2,635	+96.629%
2026-08-27	1.7900	1.7900	1.7000	1.7000	-19.048%	24	2,462	+105.882%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-4.110%	232	2,446	+66.667%
2026-08-24	2.1900	2.1900	2.1900	2.1900	-3.524%	1	2,263	+59.817%
2026-08-21	2.2700	2.2700	2.2700	2.2700	-6.198%	45	2,263	+54.185%
2026-08-20	2.4200	2.4200	2.4200	2.4200	+7.556%	1	2,258	+44.628%
2026-08-19	2.2500	2.2500	2.2500	2.2500	-1.316%	1	2,259	+55.556%
2026-08-18	2.2800	2.2800	2.2800	2.2800	+9.615%	10	2,259	+53.509%
2026-08-13	2.0800	2.0800	2.0800	2.0800	-27.526%	4	2,259	+68.269%
2026-08-12	2.9800	2.9800	2.8700	2.8700	-2.712%	47	2,263	+21.951%
2026-08-10	3.0000	3.0000	2.8900	2.9500	-7.813%	46	2,291	+18.644%
2026-08-07	3.3800	3.3800	3.0500	3.2000	0.000%	225	2,253	+9.375%
2026-08-06	3.2000	3.2000	3.1700	3.2000	+12.281%	41	2,082	+9.375%
2026-08-05	2.7100	2.9100	2.7100	2.8500	-5.000%	19	2,060	+22.807%
2026-08-04	3.1300	3.1300	3.0000	3.0000	-10.448%	27	2,065	+16.667%
2026-08-03	3.4700	3.5000	3.3500	3.3500	-33.400%	67	2,065	+4.478%
2026-07-23	5.0300	5.0300	5.0300	5.0300	+11.530%	1	2,064	-30.417%
2026-07-22	4.5100	4.5100	4.5100	4.5100	+6.118%	1	2,064	-22.395%
2026-07-21	4.3000	4.3000	4.2500	4.2500	-2.074%	9	2,064	-17.647%
2026-07-17	4.3400	4.3400	4.3400	4.3400	+8.229%	5	2,057	-19.355%
2026-07-16	4.0500	4.0500	3.9000	4.0100	+2.296%	6	2,057	-12.718%
2026-07-15	4.0000	4.6000	3.9200	3.9200	-9.677%	15	2,058	-10.714%
2026-07-14	4.3100	4.3700	4.3000	4.3400	-7.463%	4	2,054	-19.355%
2026-07-13	4.6900	4.6900	4.6900	4.6900	-6.200%	4	2,050	-25.373%
2026-07-10	4.7500	5.0000	4.7500	5.0000	-6.542%	4	2,050	-30.000%
2026-07-09	5.3500	5.3500	5.3500	5.3500	-3.950%	2	2,050	-34.579%
2026-07-08	5.5000	5.5700	5.5000	5.5700	+13.673%	2	2,048	-37.163%
2026-07-07	4.7200	4.9000	4.7200	4.9000	-1.408%	3	2,046	-28.571%
2026-07-06	4.9000	4.9700	4.9000	4.9700	+2.899%	2	2,046	-29.577%
2026-07-02	4.7000	4.8300	4.7000	4.8300	-5.294%	2	2,046	-27.536%
2026-07-01	5.3500	5.3500	5.1000	5.1000	-8.929%	3	2,046	-31.373%
2026-06-30	5.5500	5.6000	5.5500	5.6000	+5.860%	2	2,045	-37.500%
2026-06-29	5.3000	5.3000	5.2900	5.2900	-2.218%	2	2,045	-33.837%
2026-06-26	5.9000	5.9500	5.4100	5.4100	-8.923%	165	2,045	-35.305%
2026-06-25	5.9400	5.9400	5.9400	5.9400	+2.768%	2	1,924	-41.077%
2026-06-24	5.9400	5.9600	5.6400	5.7800	-11.077%	139	1,924	-39.446%
2026-06-23	6.5000	6.5000	6.4600	6.5000	0.000%	4	1,994	-46.154%
2026-06-17	6.0500	6.5500	5.8900	6.5000	+8.514%	429	1,761	-46.154%
2026-06-16	6.2500	6.2500	5.9500	5.9900	-6.843%	41	1,761	-41.569%
2026-06-15	6.4300	6.4300	6.4300	6.4300	-21.585%	4	1,756	-45.568%
2026-06-12	8.2500	8.2500	8.2000	8.2000	-5.747%	2	1,756	-57.317%
2026-06-05	7.8500	8.7500	7.8500	8.7000	+32.018%	14	1,756	-59.770%
2026-06-02	6.0700	6.5900	6.0700	6.5900	+15.614%	41	1,757	-46.889%
2026-06-01	6.0000	6.0000	5.7000	5.7000	-8.065%	11	1,762	-38.596%
2026-05-29	6.3000	6.3000	6.2000	6.2000	-6.061%	31	1,756	-43.548%
2026-05-28	7.3500	7.3500	6.5500	6.6000	-12.583%	92	1,756	-46.970%
2026-05-27	7.6000	7.6000	7.5500	7.5500	-5.743%	4	1,736	-53.642%
2026-05-26	8.0100	8.0100	8.0100	8.0100	-6.860%	1	1,732	-56.305%
2026-05-22	8.6000	8.6000	8.6000	8.6000	+6.832%	1	1,733	-59.302%
2026-05-20	7.9500	8.0500	7.9500	8.0500	-2.068%	505	1,733	-56.522%
2026-05-19	7.5500	8.2200	7.4000	8.2200	+10.336%	14	1,425	-57.421%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-3.871%	101	1,425	-53.020%
2026-05-15	7.6000	7.7500	7.6000	7.7500	-0.895%	2	1,425	-54.839%
2026-05-13	7.8000	7.8800	7.8000	7.8200	+7.123%	110	1,371	-55.243%
2026-05-12	7.4500	7.4500	7.3000	7.3000	+0.829%	109	1,371	-52.055%
2026-05-11	7.2500	7.2500	7.2000	7.2400	+8.383%	24	1,371	-51.657%
2026-05-08	6.8500	7.3000	6.6800	6.6800	-20.000%	74	1,291	-47.605%
2026-05-07	8.4000	8.4500	8.2500	8.3500	-0.595%	22	1,272	-58.084%
2026-05-05	8.4000	8.4000	8.4000	8.4000	0.000%	10	1,267	-58.333%
2026-05-01	8.4500	8.4500	8.4000	8.4000	-9.677%	3	1,275	-58.333%
2026-04-30	9.3000	9.3000	9.3000	9.3000	+1.197%	10	1,275	-62.366%
2026-04-28	9.1900	9.1900	9.1900	9.1900	+2.682%	2	1,285	-61.915%
2026-04-27	9.0500	9.0500	8.9500	8.9500	+11.735%	2	1,287	-60.894%
2026-04-22	8.2000	8.2000	8.0100	8.0100	-1.111%	11	1,286	-56.305%
2026-04-21	8.1000	8.1000	8.1000	8.1000	+0.872%	1	1,287	-56.790%
2026-04-20	8.2400	8.2400	8.0300	8.0300	-4.970%	9	1,287	-56.413%
2026-04-17	8.4400	8.4500	8.4400	8.4500	-10.106%	22	1,286	-58.580%
2026-04-16	9.5000	9.6000	9.4000	9.4000	-2.591%	13	1,265	-62.766%
2026-04-15	9.7800	9.7800	9.6500	9.6500	-12.985%	11	1,265	-63.731%
2026-04-13	11.0900	11.0900	11.0900	11.0900	-9.837%	10	1,256	-68.440%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-2.997%	50	1,246	-71.545%
2026-04-09	12.6800	12.6800	12.6800	12.6800	+8.376%	1	1,296	-72.397%
2026-04-08	11.7000	11.7000	11.7000	11.7000	-14.286%	4	1,296	-70.085%
2026-04-07	13.6000	13.6500	13.6000	13.6500	+1.487%	58	1,296	-74.359%
2026-04-06	13.4500	13.4500	13.4500	13.4500	-2.182%	100	1,354	-73.978%
2026-04-02	13.7500	13.7500	13.7500	13.7500	+2.003%	3	1,252	-74.545%
2026-03-31	14.4300	14.4300	13.4800	13.4800	-11.607%	11	1,252	-74.036%
2026-03-30	15.2000	15.2500	15.2000	15.2500	+0.993%	17	1,261	-77.049%
2026-03-27	14.9000	15.1000	14.9000	15.1000	+7.857%	2	1,277	-76.821%
2026-03-24	14.0000	14.0000	14.0000	14.0000	+8.108%	1	1,277	-75.000%
2026-03-23	12.5500	12.9500	12.4400	12.9500	-11.483%	21	1,277	-72.973%
2026-03-18	14.6300	14.6300	14.6300	14.6300	+6.014%	1	1,273	-76.077%
2026-03-16	13.7500	13.8000	13.7500	13.8000	+6.154%	8	1,272	-74.638%
2026-03-13	13.0500	13.0500	13.0000	13.0000	+17.223%	40	1,272	-73.077%
2026-03-11	11.0900	11.0900	11.0900	11.0900	-5.375%	1	1,296	-68.440%
2026-03-09	11.6000	11.7200	11.6000	11.7200	+5.586%	3	1,297	-70.137%
2026-03-06	11.1500	11.2500	10.9500	11.1000	+5.213%	64	1,339	-68.468%
2026-03-05	10.8500	10.8500	10.5500	10.5500	-6.472%	39	1,331	-66.825%
2026-03-04	11.4300	11.4400	11.2800	11.2800	-4.000%	11	1,305	-68.972%
2026-03-03	11.7500	11.7500	11.7500	11.7500	+2.174%	251	1,299	-70.213%
2026-03-02	11.5000	11.5000	11.5000	11.5000	-1.709%	66	1,052	-69.565%
2026-02-27	12.1100	12.6800	11.2500	11.7000	-37.666%	408	986	-70.085%
2026-02-25	18.6000	18.7700	18.5900	18.7700	-1.984%	4	725	-81.353%
2026-02-12	18.0300	19.2500	18.0300	19.1500	+13.650%	11	725	-81.723%
2026-02-11	16.8500	16.8500	16.8500	16.8500	+16.047%	1	720	-79.228%
2026-02-10	14.5200	14.5200	14.5200	14.5200	-4.599%	1	719	-75.895%
2026-02-09	15.4500	15.4500	15.1500	15.2200	-5.171%	4	720	-77.004%
2026-02-06	16.0500	16.0500	16.0500	16.0500	-4.236%	17	722	-78.193%
2026-02-05	16.8000	16.8000	16.7600	16.7600	+10.993%	3	705	-79.117%
2026-02-04	15.1000	15.1000	15.1000	15.1000	+12.268%	1	707	-76.821%
2026-01-30	13.4000	13.4500	13.4000	13.4500	+17.467%	2	706	-73.978%
2026-01-28	11.4500	11.4500	11.4500	11.4500	+0.439%	1	704	-69.432%
2026-01-27	11.4000	11.4000	11.4000	11.4000	+1.786%	4	703	-69.298%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+0.179%	1	703	-68.750%
2026-01-22	11.2000	11.3200	11.1800	11.1800	-6.444%	506	703	-68.694%
2026-01-21	11.9500	11.9500	11.9500	11.9500	-4.016%	7	202	-70.711%
2026-01-20	11.6800	12.4500	11.6800	12.4500	+11.659%	44	199	-71.888%
2026-01-16	11.0000	11.2000	11.0000	11.1500	-3.043%	3	172	-68.610%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+1.054%	2	172	-69.565%
2026-01-14	11.0000	11.3800	11.0000	11.3800	+12.673%	41	172	-69.244%
2026-01-13	10.1000	10.1000	10.1000	10.1000	+5.318%	2	137	-65.347%
2026-01-12	9.5900	9.5900	9.5900	9.5900	-5.331%	2	135	-63.504%
2026-01-09	10.0500	10.1300	10.0000	10.1300	+6.632%	4	137	-65.449%
2026-01-07	9.7300	9.7300	9.5000	9.5000	-8.213%	8	135	-63.158%
2026-01-06	10.2900	10.3500	10.2900	10.3500	-13.894%	9	141	-66.184%
2025-12-19	12.0200	12.0200	12.0200	12.0200	+3.265%	1	140	-70.882%
2025-12-18	11.6400	11.6400	11.6400	11.6400	-3.000%	2	139	-69.931%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-5.512%	1	139	-70.833%
2025-12-11	12.6000	12.7000	12.6000	12.7000	-5.856%	7	138	-72.441%
2025-12-03	13.4900	13.4900	13.4900	13.4900	+11.304%	4	140	-74.055%
2025-12-02	12.4000	12.4000	12.1200	12.1200	+5.391%	41	136	-71.122%
2025-11-28	11.5000	11.5000	11.5000	11.5000	-3.604%	1	135	-69.565%
2025-11-26	12.0000	12.0000	11.9300	11.9300	-20.201%	4	137	-70.662%
2025-11-17	14.9500	14.9500	14.9500	14.9500	+20.274%	4	137	-76.589%
2025-11-13	12.4300	12.4300	12.4300	12.4300	+5.339%	3	133	-71.842%
2025-11-12	11.8000	11.8000	11.8000	11.8000	-2.881%	1	133	-70.339%
2025-11-11	12.1500	12.1500	12.1500	12.1500	-2.410%	1	132	-71.193%
2025-11-07	13.2500	13.2500	12.4500	12.4500	+27.041%	2	132	-71.888%
2025-11-03	9.8000	9.8000	9.8000	9.8000	+3.704%	1	130	-64.286%
2025-10-29	9.1100	9.4500	9.1100	9.4500	-3.670%	3	130	-62.963%
2025-10-17	9.8100	9.8100	9.8100	9.8100	+4.251%	1	129	-64.322%
2025-10-15	9.4100	9.4100	9.4100	9.4100	+0.320%	5	129	-62.806%
2025-10-13	9.3800	9.3800	9.3800	9.3800	+14.670%	1	129	-62.687%
2025-10-08	8.0400	8.1800	8.0400	8.1800	-6.514%	4	129	-57.213%
2025-10-07	8.4200	8.7500	8.4200	8.7500	-1.685%	6	134	-60.000%
2025-10-03	8.9000	8.9000	8.9000	8.9000	-0.224%	5	134	-60.674%
2025-10-02	8.9200	8.9200	8.9200	8.9200	-1.978%	1	129	-60.762%
2025-09-29	9.2500	9.2500	9.1000	9.1000	-3.191%	22	129	-61.538%
2025-09-25	9.4000	9.4000	9.4000	9.4000	+2.732%	1	125	-62.766%
2025-09-24	9.1500	9.1500	9.1500	9.1500	-0.218%	1	124	-61.749%
2025-09-16	9.1700	9.1700	9.1700	9.1700	-2.654%	3	123	-61.832%
2025-09-12	9.3000	9.4200	9.3000	9.4200	+7.289%	5	122	-62.845%
2025-09-04	8.7800	8.7800	8.7800	8.7800	+16.291%	2	123	-60.137%
2025-08-29	7.5500	7.5500	7.5500	7.5500	-2.202%	2	123	-53.642%
2025-08-28	7.7000	7.7200	7.7000	7.7200	-4.926%	5	123	-54.663%
2025-08-25	8.1200	8.1200	8.1200	8.1200	0.000%	4	119	-56.897%
2025-08-22	8.1200	8.1200	8.1200	8.1200	-3.333%	2	119	-56.897%
2025-08-18	8.4000	8.4000	8.4000	8.4000	-3.448%	1	121	-58.333%
2025-08-15	8.8000	8.8000	8.7000	8.7000	+2.353%	3	120	-59.770%
2025-08-13	8.5000	8.5000	8.5000	8.5000	-10.526%	2	117	-58.824%
2025-08-11	9.5000	9.5000	9.5000	9.5000	+4.167%	20	115	-63.158%
2025-08-07	9.1300	9.1300	9.1200	9.1200	-5.492%	5	113	-61.623%
2025-08-06	10.5300	10.5300	9.6500	9.6500	-5.392%	2	113	-63.731%
2025-08-01	10.2000	10.2000	10.2000	10.2000	+16.571%	2	113	-65.686%
2025-07-29	8.7500	8.7500	8.7500	8.7500	0.000%	1	111	-60.000%
2025-07-23	8.8000	8.8000	8.7500	8.7500	-2.235%	5	110	-60.000%
2025-07-22	9.1000	9.1000	8.9500	8.9500	-0.556%	4	110	-60.894%
2025-07-21	9.1000	9.7800	9.0000	9.0000	-18.919%	13	109	-61.111%
2025-07-17	11.2500	11.2500	10.9100	11.1000	-6.329%	4	108	-68.468%
2025-07-16	11.8500	11.8500	11.8500	11.8500	-9.404%	1	109	-70.464%
2025-07-11	12.6500	13.0800	12.6500	13.0800	+7.301%	25	108	-73.242%
2025-07-08	12.1900	12.1900	12.1900	12.1900	+4.277%	5	133	-71.288%
2025-07-02	11.6900	11.6900	11.6900	11.6900	-5.726%	1	128	-70.060%
2025-07-01	12.8200	12.8200	12.4000	12.4000	-3.502%	6	130	-71.774%
2025-06-27	12.8000	12.8500	12.8000	12.8500	-0.465%	100	127	-72.763%
2025-06-24	12.9100	12.9100	12.9100	12.9100	-10.657%	1	127	-72.889%
2025-06-23	14.1100	14.4500	14.1000	14.4500	+3.214%	3	126	-75.779%
2025-06-18	14.0300	14.3000	14.0000	14.0000	+2.190%	22	124	-75.000%
2025-06-12	13.4400	13.7000	13.2700	13.7000	-2.491%	5	127	-74.453%
2025-06-10	14.0000	14.0500	14.0000	14.0500	-10.510%	46	125	-75.089%
2025-05-27	16.0400	16.0400	15.7000	15.7000	-7.101%	2	156	-77.707%
2025-05-13	16.9000	16.9000	16.9000	16.9000	-8.401%	3	155	-79.290%
2025-05-12	18.4500	18.4500	18.4500	18.4500	-17.302%	2	158	-81.030%
2025-05-07	22.3100	22.3100	22.3100	22.3100	-1.761%	6	160	-84.312%
2025-05-06	23.2900	23.2900	22.7100	22.7100	+0.620%	9	167	-84.588%
2025-05-05	23.2500	23.2500	22.5700	22.5700	-1.441%	8	170	-84.493%
2025-05-02	22.7200	22.9000	22.3000	22.9000	+28.652%	74	170	-84.716%
2025-04-24	17.8000	17.8000	17.8000	17.8000	-3.784%	6	149	-80.337%
2025-04-23	18.5000	18.5000	18.5000	18.5000	-4.884%	1	149	-81.081%
2025-04-22	19.4500	19.4500	19.4500	19.4500	+3.238%	1	149	-82.005%
2025-04-15	18.8400	18.8400	18.8400	18.8400	-2.636%	1	149	-81.423%
2025-04-14	19.3500	19.3500	19.3500	19.3500	-7.901%	1	150	-81.912%
2025-04-09	22.7000	22.7000	21.0100	21.0100	-6.373%	18	149	-83.341%
2025-04-07	22.4400	22.4400	22.4400	22.4400	+16.029%	6	161	-84.403%
2025-03-31	19.3400	19.3400	19.3400	19.3400	+5.683%	2	161	-81.903%
2025-03-28	18.2700	18.3000	18.2700	18.3000	+22.000%	4	163	-80.874%
2025-03-25	15.0500	15.0500	15.0000	15.0000	-1.639%	11	163	-76.667%
2025-03-24	15.2500	15.2500	15.2500	15.2500	-6.728%	1	163	-77.049%
2025-03-19	16.6300	16.6300	16.3500	16.3500	-0.909%	99	164	-78.593%
2025-03-17	17.7600	17.7600	16.5000	16.5000	-9.341%	11	98	-78.788%
2025-03-14	18.2000	18.2000	18.2000	18.2000	-5.699%	4	87	-80.769%
2025-03-13	19.3000	19.3000	19.3000	19.3000	+4.324%	7	80	-81.865%
2025-03-12	18.5000	18.5000	18.5000	18.5000	-5.128%	1	80	-81.081%
2025-03-10	18.4800	19.5000	18.1500	19.5000	+14.773%	7	81	-82.051%
2025-03-07	17.2100	17.7500	16.7600	16.9900	+2.042%	78	81	-79.400%
2025-03-05	16.6500	16.6500	16.6500	16.6500	+7.212%	1	48	-78.979%
2025-03-03	13.6700	15.5300	13.6700	15.5300	+6.882%	18	47	-77.463%
2025-02-25	13.7000	15.0000	13.7000	14.5300	+14.230%	19	40	-75.912%
2025-02-21	11.4300	13.0500	11.4300	12.7200	+48.772%	46	40	-72.484%
2025-02-20	8.5500	8.5500	8.5500	8.5500	-11.582%	2	39	-59.064%
2025-02-12	9.6700	9.6700	9.6700	9.6700	0.000%	1	37	-63.806%

.dark-mode .gWGbcK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gWGbcK{ 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