Dark

XYZ20270115P70
XYZ Jan 15 2027 70.00 Put (XYZ270115P00070000)
option OPRA

EOD

Oct 1, 2026

5.60+6.667%(+0.35)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5500	5.6000	4.5500	5.6000	+6.667%	251	3,120	0.000%
2026-09-30	5.2500	5.2500	5.2500	5.2500	+5.000%	5	2,871	+6.667%
2026-09-29	5.0000	5.0000	5.0000	5.0000	+5.932%	1	2,866	+12.000%
2026-09-28	4.3500	4.7200	4.3500	4.7200	+21.026%	6	2,865	+18.644%
2026-09-25	3.9000	3.9000	3.9000	3.9000	-10.345%	1	2,865	+43.590%
2026-09-24	4.3500	4.3500	4.3500	4.3500	+4.567%	5	2,864	+28.736%
2026-09-23	4.1600	4.1600	4.1600	4.1600	+5.316%	2	2,859	+34.615%
2026-09-22	3.5500	3.9500	3.5500	3.9500	+4.775%	4	2,861	+41.772%
2026-09-21	3.7700	3.7700	3.7700	3.7700	-12.326%	1	2,861	+48.541%
2026-09-17	4.2000	4.3000	4.2000	4.3000	-5.495%	6	2,861	+30.233%
2026-09-16	4.2000	4.5500	4.2000	4.5500	+12.346%	57	2,857	+23.077%
2026-09-15	4.0000	4.0500	4.0000	4.0500	+10.354%	16	2,812	+38.272%
2026-09-14	3.7500	3.8500	3.6000	3.6700	-8.250%	13	2,812	+52.589%
2026-09-11	4.0000	4.0000	4.0000	4.0000	-2.439%	2	2,805	+40.000%
2026-09-10	3.9000	4.1000	3.9000	4.1000	+1.235%	3	2,805	+36.585%
2026-09-09	4.1000	4.1000	4.0500	4.0500	+20.896%	2	2,805	+38.272%
2026-09-04	3.3500	3.3500	3.3500	3.3500	+5.678%	1	2,805	+67.164%
2026-09-03	2.9800	3.1700	2.9800	3.1700	-6.765%	4	2,805	+76.656%
2026-09-02	4.4500	4.4500	3.3500	3.4000	+22.302%	27	2,804	+64.706%
2026-08-28	2.7600	2.7800	2.7600	2.7800	+1.091%	3	2,804	+101.439%
2026-08-27	2.7100	2.7500	2.6000	2.7500	-10.131%	3	2,803	+103.636%
2026-08-26	3.3000	3.3000	3.0600	3.0600	-10.264%	2	2,801	+83.007%
2026-08-25	3.4100	3.4100	3.4100	3.4100	-2.011%	2	2,800	+64.223%
2026-08-21	3.5000	3.5000	3.4800	3.4800	-7.200%	8	2,800	+60.920%
2026-08-20	3.7500	3.7500	3.7500	3.7500	+9.649%	12	2,803	+49.333%
2026-08-19	3.4200	3.4200	3.4200	3.4200	-11.169%	10	2,811	+63.743%
2026-08-18	3.5500	3.8500	3.5500	3.8500	+5.479%	9	2,821	+45.455%
2026-08-17	3.6500	3.6500	3.6500	3.6500	+12.308%	64	2,817	+53.425%
2026-08-14	3.3000	3.3000	3.2500	3.2500	-12.162%	2	2,817	+72.308%
2026-08-13	3.8000	3.8000	3.7000	3.7000	-16.854%	3	2,818	+51.351%
2026-08-12	4.4500	4.4500	4.4500	4.4500	0.000%	4	2,819	+25.843%
2026-08-11	4.3000	4.4500	4.3000	4.4500	+1.136%	36	2,819	+25.843%
2026-08-10	4.5500	4.5500	4.4000	4.4000	-6.582%	5	2,818	+27.273%
2026-08-07	4.6500	4.7300	4.5800	4.7100	-1.464%	27	2,816	+18.896%
2026-08-06	4.4200	4.7800	4.4200	4.7800	+11.944%	104	2,804	+17.155%
2026-08-05	4.1500	4.2700	4.1500	4.2700	-0.698%	22	2,904	+31.148%
2026-08-04	4.4300	4.4300	4.3000	4.3000	-14.000%	3	2,892	+30.233%
2026-08-03	4.9700	5.0000	4.9700	5.0000	-0.990%	7	2,890	+12.000%
2026-07-28	5.4500	5.4500	5.0500	5.0500	-12.931%	25	2,890	+10.891%
2026-07-27	5.9000	5.9000	5.7500	5.8000	-10.769%	67	2,872	-3.448%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-3.704%	2	2,853	-13.846%
2026-07-23	6.7500	6.7500	6.7500	6.7500	+12.500%	5	2,855	-17.037%
2026-07-21	5.9500	6.0000	5.8500	6.0000	-1.639%	115	2,852	-6.667%
2026-07-20	6.2500	6.2500	5.9000	6.1000	+9.910%	162	2,842	-8.197%
2026-07-16	5.4500	5.8000	5.4500	5.5500	+1.277%	81	2,709	+0.901%
2026-07-15	5.1500	5.4800	5.1500	5.4800	-5.517%	6	2,638	+2.190%
2026-07-14	6.0500	6.0500	5.7500	5.8000	-10.769%	15	2,638	-3.448%
2026-07-13	6.4500	6.5000	6.4500	6.5000	-4.552%	3	2,636	-13.846%
2026-07-10	6.3400	6.8100	6.3400	6.8100	-2.714%	22	2,633	-17.768%
2026-07-09	7.2000	7.2000	6.9500	7.0000	-7.895%	17	2,621	-20.000%
2026-07-08	7.7500	7.7500	7.5500	7.6000	+16.031%	1,609	2,616	-26.316%
2026-07-06	6.7500	6.8500	6.5500	6.5500	-9.028%	10	1,668	-14.504%
2026-07-01	7.2000	7.2000	7.2000	7.2000	+1.124%	1	1,670	-22.222%
2026-06-30	7.1200	7.1200	7.1200	7.1200	+2.446%	1	1,669	-21.348%
2026-06-29	7.0500	7.0500	6.9500	6.9500	-5.184%	17	1,668	-19.424%
2026-06-26	8.0000	8.0000	7.3300	7.3300	-7.215%	5	1,660	-23.602%
2026-06-24	7.8500	8.1000	7.6500	7.9000	-7.059%	515	1,659	-29.114%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+4.294%	1	1,262	-34.118%
2026-06-17	8.1500	8.1500	8.1500	8.1500	-2.395%	1	1,261	-31.288%
2026-06-16	8.2000	8.3500	8.2000	8.3500	-31.557%	13	1,261	-32.934%
2026-06-09	10.7000	12.2000	10.7000	12.2000	+7.489%	11	1,250	-54.098%
2026-06-05	11.3500	11.3600	11.3500	11.3500	+9.662%	10	1,243	-50.661%
2026-06-03	10.2500	10.3500	10.2500	10.3500	+18.286%	107	1,243	-45.894%
2026-06-02	8.5300	8.8300	8.5300	8.7500	+10.759%	18	1,224	-36.000%
2026-06-01	7.9000	7.9000	7.9000	7.9000	-5.952%	1	1,219	-29.114%
2026-05-29	8.3500	8.4000	8.3500	8.4000	-6.977%	5	1,219	-33.333%
2026-05-28	9.6500	9.7000	9.0300	9.0300	-5.938%	19	1,214	-37.984%
2026-05-27	9.9000	9.9500	9.6000	9.6000	-9.434%	7	1,217	-41.667%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-5.526%	10	1,212	-47.170%
2026-05-22	11.2200	11.2200	11.2200	11.2200	+13.909%	20	1,212	-50.089%
2026-05-19	9.9500	9.9500	9.8500	9.8500	-3.147%	8	1,212	-43.147%
2026-05-15	10.1700	10.1700	10.1700	10.1700	-0.780%	1	1,212	-44.936%
2026-05-14	10.2600	10.2700	10.2500	10.2500	-0.485%	3	1,205	-45.366%
2026-05-13	10.2000	10.3000	10.2000	10.3000	+3.000%	11	1,195	-45.631%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+10.865%	1	1,195	-44.000%
2026-05-08	9.4700	9.4700	9.0200	9.0200	-15.701%	68	1,195	-37.916%
2026-05-05	10.7000	10.7000	10.7000	10.7000	-6.550%	15	1,202	-47.664%
2026-04-23	11.4500	11.4500	11.4500	11.4500	+7.512%	3	1,202	-51.092%
2026-04-22	10.6500	10.6500	10.6500	10.6500	+1.236%	8	1,199	-47.418%
2026-04-21	9.8000	10.5500	9.7500	10.5200	-3.131%	76	1,168	-46.768%
2026-04-17	10.5500	10.9500	10.5500	10.8600	-8.277%	21	1,168	-48.435%
2026-04-16	11.9000	11.9000	11.8400	11.8400	-3.504%	5	1,159	-52.703%
2026-04-15	12.2700	12.2700	12.2700	12.2700	-13.834%	3	1,162	-54.360%
2026-04-08	14.2400	14.2400	14.2400	14.2400	-13.854%	1	1,160	-60.674%
2026-03-31	16.5300	16.5300	16.5300	16.5300	-11.840%	1	1,160	-66.122%
2026-03-27	18.7500	18.7500	18.7500	18.7500	+29.310%	1	1,160	-70.133%
2026-03-11	13.7400	14.5000	13.7400	14.5000	+5.839%	5	1,161	-61.379%
2026-03-10	13.7000	13.7000	13.7000	13.7000	-4.396%	1	1,163	-59.124%
2026-03-02	15.4800	15.4800	14.3300	14.3300	-4.467%	12	1,163	-60.921%
2026-02-27	14.9500	15.6300	14.6900	15.0000	-26.217%	20	1,171	-62.667%
2026-02-26	20.4800	20.5600	20.3300	20.3300	-9.282%	9	1,175	-72.455%
2026-02-25	22.4000	22.4100	22.4000	22.4100	+9.317%	2	1,173	-75.011%
2026-02-20	20.5000	20.5000	20.5000	20.5000	-11.638%	2	1,173	-72.683%
2026-02-13	23.2000	23.2000	23.2000	23.2000	-3.454%	1	1,173	-75.862%
2026-02-12	24.0000	24.0300	24.0000	24.0300	+18.960%	2	1,173	-76.696%
2026-02-11	20.2000	20.2000	20.2000	20.2000	+12.222%	2	1,175	-72.277%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-4.661%	3	1,176	-68.889%
2026-02-09	18.8800	18.8800	18.8800	18.8800	-2.630%	5	1,176	-70.339%
2026-02-06	19.3600	19.3900	19.3600	19.3900	+2.322%	5	1,176	-71.119%
2026-02-05	18.9500	18.9500	18.9500	18.9500	+14.019%	2	1,171	-70.449%
2026-02-02	16.6200	16.6200	16.6200	16.6200	+3.875%	10	1,169	-66.306%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+4.575%	1	1,169	-65.000%
2026-01-29	15.3000	15.3000	15.3000	15.3000	+6.620%	5	1,170	-63.399%
2026-01-28	14.3500	14.3500	14.3500	14.3500	+5.515%	1	1,175	-60.976%
2026-01-26	13.6600	13.6600	13.6000	13.6000	+2.026%	2	1,174	-58.824%
2026-01-23	13.4000	13.4000	13.3300	13.3300	-5.461%	80	1,174	-57.989%
2026-01-22	14.0500	14.2500	14.0500	14.1000	-5.749%	32	1,174	-60.284%
2026-01-20	14.6500	14.9600	14.6500	14.9600	+6.705%	2	1,164	-62.567%
2026-01-16	14.0000	14.0200	14.0000	14.0200	+0.143%	501	664	-60.057%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+12.000%	1	664	-60.000%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+4.778%	1	664	-55.200%
2026-01-07	12.3000	12.3000	11.9300	11.9300	-21.150%	73	664	-53.060%
2026-01-02	15.1300	15.1300	15.1300	15.1300	+3.630%	2	661	-62.987%
2025-12-17	14.6000	14.6000	14.6000	14.6000	-6.109%	1	661	-61.644%
2025-12-11	15.5500	15.5500	15.5500	15.5500	+11.470%	1	660	-63.987%
2025-11-28	13.7200	13.9500	13.7200	13.9500	-9.942%	118	660	-59.857%
2025-11-26	15.4900	15.4900	15.4900	15.4900	-5.836%	1	621	-63.848%
2025-11-24	16.8500	16.8500	16.4500	16.4500	+1.418%	21	621	-65.957%
2025-11-20	16.2200	16.2200	16.2200	16.2200	-11.366%	1	642	-65.475%
2025-11-19	20.0000	20.0000	18.0000	18.3000	+32.609%	17	641	-69.399%
2025-11-10	14.5600	14.5600	13.8000	13.8000	-1.429%	3	632	-59.420%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+19.658%	3	631	-60.000%
2025-10-31	11.8200	11.8200	11.7000	11.7000	+3.723%	4	629	-52.137%
2025-10-29	11.2800	11.2800	11.2800	11.2800	+11.573%	2	627	-50.355%
2025-10-28	10.1100	10.1100	10.1100	10.1100	-0.492%	5	627	-44.609%
2025-10-09	10.0900	10.1600	10.0300	10.1600	+0.296%	12	632	-44.882%
2025-10-08	10.0700	10.1700	10.0000	10.1300	-6.722%	4	632	-44.719%
2025-10-07	10.8400	10.8600	10.8400	10.8600	+1.023%	25	657	-48.435%
2025-10-06	10.4500	10.7500	10.4500	10.7500	-14.953%	7	657	-47.907%
2025-09-30	12.6400	12.6400	12.6400	12.6400	+11.268%	1	660	-55.696%
2025-09-29	11.4000	11.4000	11.3600	11.3600	-6.962%	21	659	-50.704%
2025-09-25	12.2000	12.3000	12.0500	12.2100	+18.659%	377	638	-54.136%
2025-09-23	10.2900	10.2900	10.2900	10.2900	-3.652%	1	454	-45.578%
2025-09-19	10.7800	10.7800	10.6800	10.6800	+2.201%	3	454	-47.566%
2025-09-18	10.7100	10.7100	10.4500	10.4500	-8.494%	3	456	-46.411%
2025-09-16	11.4200	11.4200	11.4200	11.4200	+1.062%	3	456	-50.963%
2025-09-15	11.3000	11.3000	11.3000	11.3000	-3.830%	1	457	-50.442%
2025-09-12	11.7000	11.7500	11.7000	11.7500	+2.890%	2	457	-52.340%
2025-09-10	11.4200	11.4200	11.4200	11.4200	+3.913%	1	457	-50.963%
2025-09-08	10.9900	10.9900	10.9900	10.9900	-2.311%	1	456	-49.045%
2025-09-05	11.2500	11.2500	11.2500	11.2500	+2.366%	5	455	-50.222%
2025-09-04	11.5000	11.5000	10.9900	10.9900	-0.543%	9	450	-49.045%
2025-09-03	11.0500	11.0500	11.0500	11.0500	+0.455%	10	441	-49.321%
2025-09-02	11.0000	11.0000	11.0000	11.0000	+10.000%	1	431	-49.091%
2025-08-29	9.7000	10.0000	9.6500	10.0000	+4.275%	28	427	-44.000%
2025-08-28	9.5900	9.5900	9.5900	9.5900	-8.667%	10	427	-41.606%
2025-08-26	10.5000	10.5000	10.5000	10.5000	+3.448%	1	437	-46.667%
2025-08-25	10.1500	10.1500	10.1500	10.1500	-0.490%	5	437	-44.828%
2025-08-22	10.2500	10.2500	10.2000	10.2000	-6.849%	3	437	-45.098%
2025-08-15	10.9500	10.9500	10.9500	10.9500	+1.201%	1	439	-48.858%
2025-08-14	11.0500	11.1000	10.8200	10.8200	+2.075%	408	438	-48.244%
2025-08-13	10.5000	10.6000	10.5000	10.6000	-5.778%	2	331	-47.170%
2025-08-12	11.2500	11.2500	11.2500	11.2500	-2.174%	1	331	-50.222%
2025-08-08	10.4700	11.5000	10.4700	11.5000	+1.950%	64	332	-51.304%
2025-08-07	11.3600	11.3600	11.2800	11.2800	-2.759%	5	275	-50.355%
2025-08-06	11.5000	12.2800	11.5000	11.6000	-3.494%	10	275	-51.724%
2025-08-04	11.9200	12.0200	11.9200	12.0200	+19.010%	2	282	-53.411%
2025-07-25	10.2500	10.2500	10.1000	10.1000	-6.134%	18	284	-44.554%
2025-07-24	10.7000	10.7600	10.7000	10.7600	+1.033%	4	276	-47.955%
2025-07-23	10.6500	10.6500	10.6500	10.6500	-1.114%	1	276	-47.418%
2025-07-22	11.4800	11.4800	10.7700	10.7700	-3.925%	5	277	-48.004%
2025-07-21	11.3400	11.9700	11.1000	11.2100	-14.753%	19	279	-50.045%
2025-07-18	13.1500	13.1500	13.1500	13.1500	-2.880%	1	282	-57.414%
2025-07-17	13.5500	13.5500	13.5300	13.5400	-10.033%	4	283	-58.641%
2025-07-15	14.5700	15.0500	14.2500	15.0500	+5.245%	5	281	-62.791%
2025-07-14	14.3000	14.3000	14.3000	14.3000	-2.522%	10	281	-60.839%
2025-07-08	13.7400	14.6700	13.3800	14.6700	+4.786%	14	271	-61.827%
2025-07-07	14.0000	14.0000	14.0000	14.0000	-6.417%	1	268	-60.000%
2025-06-30	14.9600	14.9600	14.9600	14.9600	-6.907%	5	298	-62.567%
2025-06-26	16.1700	16.1700	16.0700	16.0700	-3.193%	13	303	-65.152%
2025-06-17	16.6000	16.6000	16.6000	16.6000	-1.367%	2	290	-66.265%
2025-06-10	16.8300	16.8300	16.8300	16.8300	+3.252%	1	290	-66.726%
2025-06-09	16.3000	16.3000	16.3000	16.3000	-10.685%	1	290	-65.644%
2025-05-30	18.1400	18.2500	18.1400	18.2500	-2.406%	4	291	-69.315%
2025-05-27	19.1200	19.1200	18.5000	18.7000	-8.557%	9	290	-70.053%
2025-05-23	20.4500	20.4500	20.4500	20.4500	-1.918%	10	294	-72.616%
2025-05-21	20.6500	20.8500	20.6500	20.8500	+3.628%	2	294	-73.141%
2025-05-16	20.3000	20.3000	20.1200	20.1200	-3.269%	8	294	-72.167%
2025-05-15	20.8000	20.8000	20.8000	20.8000	+5.210%	1	296	-73.077%
2025-05-14	20.0000	20.0800	19.7700	19.7700	-18.474%	8	296	-71.674%
2025-05-08	24.2500	24.2500	24.2500	24.2500	-6.371%	49	302	-76.907%
2025-05-07	25.9000	25.9000	25.9000	25.9000	-4.954%	6	302	-78.378%
2025-05-05	27.2500	27.2500	27.2500	27.2500	+2.251%	7	296	-79.450%
2025-05-02	27.2200	27.2200	26.6500	26.6500	+32.587%	4	296	-78.987%
2025-04-29	20.1000	20.1000	20.1000	20.1000	-3.226%	1	297	-72.139%
2025-04-25	20.7700	20.7700	20.7700	20.7700	-11.542%	2	298	-73.038%
2025-04-21	23.4800	23.4800	23.4800	23.4800	+0.299%	2	297	-76.150%
2025-04-11	23.4100	23.4100	23.4100	23.4100	-4.332%	12	299	-76.079%
2025-04-10	24.4700	24.4700	24.4700	24.4700	+14.937%	10	305	-77.115%
2025-04-09	21.2900	21.2900	21.2900	21.2900	-17.160%	4	315	-73.697%
2025-04-08	24.5100	25.7000	24.5100	25.7000	-3.019%	2	311	-78.210%
2025-04-07	28.0500	28.0500	25.5000	26.5000	+4.085%	10	311	-78.868%
2025-04-04	24.4500	26.3000	24.4500	25.4600	+14.427%	16	313	-78.005%
2025-04-01	22.6500	22.6500	22.2500	22.2500	+1.924%	41	309	-74.831%
2025-03-28	21.6400	21.8300	21.6400	21.8300	+9.314%	8	332	-74.347%
2025-03-27	19.9700	19.9700	19.9700	19.9700	+10.515%	1	329	-71.958%
2025-03-24	18.0700	18.0700	18.0700	18.0700	-6.373%	7	328	-69.009%
2025-03-19	19.3000	19.3000	19.3000	19.3000	-3.500%	1	328	-70.984%
2025-03-18	20.0000	20.0000	20.0000	20.0000	-2.344%	20	328	-72.000%
2025-03-17	20.4800	20.4800	20.4700	20.4800	-10.607%	57	343	-72.656%
2025-03-10	20.7300	22.9100	20.7300	22.9100	+9.460%	21	338	-75.557%
2025-03-07	20.3000	20.9300	20.3000	20.9300	+4.181%	36	344	-73.244%
2025-03-06	20.0900	20.0900	20.0900	20.0900	+1.980%	4	339	-72.125%
2025-03-05	19.9300	19.9300	19.6600	19.7000	-3.337%	17	335	-71.574%
2025-03-04	19.5800	20.3800	19.4100	20.3800	+19.531%	8	332	-72.522%
2025-02-28	17.0500	17.0500	17.0500	17.0500	-4.321%	2	324	-67.155%
2025-02-25	17.8300	17.8700	17.4700	17.8200	+10.341%	12	319	-68.575%
2025-02-24	16.0000	16.3700	15.9300	16.1500	+4.059%	173	319	-65.325%
2025-02-21	14.1900	15.5300	14.0800	15.5200	+41.091%	384	460	-63.918%
2025-02-20	11.4000	11.4000	11.0000	11.0000	-1.786%	6	274	-49.091%
2025-02-18	10.9500	11.2000	10.9500	11.2000	0.000%	3	269	-50.000%
2025-02-13	11.2000	11.2000	11.2000	11.2000	+1.818%	10	258	-50.000%
2025-02-10	11.0500	11.0500	11.0000	11.0000	0.000%	174	258	-49.091%

.dark-mode .P8XBSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8XBSv{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P70XYZ Jan 15 2027 70.00 Put (XYZ270115P00070000)option OPRA

XYZ20270115P70
XYZ Jan 15 2027 70.00 Put (XYZ270115P00070000)
option OPRA