Dark

XYZ20270115P75
XYZ Jan 15 2027 75.00 Put (XYZ270115P00075000)
option OPRA

EOD

Aug 5, 2026

6.05+0.833%(+0.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.8000	6.0500	5.8000	6.0500	+0.833%	25	2,133	0.000%
2026-08-04	6.2000	6.2000	6.0000	6.0000	-11.504%	44	2,116	+0.833%
2026-08-03	6.8500	6.8500	6.7800	6.7800	-3.693%	2	2,113	-10.767%
2026-07-31	7.0400	7.0400	7.0400	7.0400	-0.845%	8	2,115	-14.063%
2026-07-28	7.4000	7.4000	6.9500	7.1000	-22.404%	49	2,123	-14.789%
2026-07-23	9.3000	9.3000	9.1000	9.1500	+6.395%	29	2,123	-33.880%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+8.861%	1	2,122	-29.651%
2026-07-21	7.9500	7.9500	7.9000	7.9000	-3.067%	54	2,122	-23.418%
2026-07-20	8.1500	8.2000	8.1500	8.1500	+7.947%	7	2,147	-25.767%
2026-07-16	7.6800	7.6800	7.3000	7.5500	+4.138%	30	2,153	-19.868%
2026-07-15	7.2500	7.2500	7.2500	7.2500	-6.452%	1	2,153	-16.552%
2026-07-14	8.2000	8.2000	7.7500	7.7500	-10.920%	16	2,152	-21.935%
2026-07-13	8.7500	8.9000	8.5500	8.7000	-4.918%	86	2,152	-30.460%
2026-07-10	8.5000	9.2000	8.4800	9.1500	-0.543%	33	2,094	-33.880%
2026-07-09	9.2000	9.2000	9.1500	9.2000	+1.099%	43	2,079	-34.239%
2026-07-07	8.8500	9.1000	8.8000	9.1000	+4.598%	37	2,058	-33.516%
2026-07-06	8.7000	8.7500	8.7000	8.7000	-6.048%	24	2,049	-30.460%
2026-07-01	9.5400	9.5400	9.2500	9.2600	-1.174%	176	2,049	-34.665%
2026-06-30	9.3700	9.3700	9.3700	9.3700	+2.404%	1	1,884	-35.432%
2026-06-29	9.1500	9.1500	9.1500	9.1500	-12.019%	5	1,885	-33.880%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-0.952%	2	1,882	-41.827%
2026-06-24	10.2500	10.5000	10.1500	10.5000	-0.943%	53	1,882	-42.381%
2026-06-18	10.6000	10.6000	10.6000	10.6000	-4.246%	8	1,824	-42.925%
2026-06-15	11.9700	11.9700	10.9000	11.0700	-24.178%	41	1,824	-45.348%
2026-06-09	15.3000	15.3000	14.6000	14.6000	+14.690%	20	1,824	-58.562%
2026-06-04	12.3000	12.7300	12.3000	12.7300	-3.561%	12	1,819	-52.474%
2026-06-03	13.1500	13.3000	13.1000	13.2000	+15.789%	107	1,823	-54.167%
2026-06-02	11.2500	11.4000	11.2500	11.4000	+12.315%	780	1,820	-46.930%
2026-06-01	10.4600	10.4600	10.1500	10.1500	-3.791%	2	2,002	-40.394%
2026-05-29	10.7800	10.9000	10.5000	10.5500	-6.637%	23	2,002	-42.654%
2026-05-28	11.2500	11.3000	11.2500	11.3000	-20.423%	2	1,981	-46.460%
2026-05-22	14.2000	14.2000	14.2000	14.2000	+23.478%	2	1,981	-57.394%
2026-05-08	11.1200	11.5000	11.1200	11.5000	-14.371%	11	1,983	-47.391%
2026-05-05	13.2500	13.4300	13.2500	13.4300	-3.589%	95	1,972	-54.952%
2026-04-27	13.9300	13.9300	13.9300	13.9300	+9.255%	15	1,954	-56.569%
2026-04-21	12.7000	12.8000	12.7000	12.7500	-16.118%	5	1,939	-52.549%
2026-04-15	15.2500	15.2500	15.2000	15.2000	-6.173%	3	1,939	-60.197%
2026-04-14	16.2000	16.2000	16.2000	16.2000	-10.000%	1	1,938	-62.654%
2026-04-13	18.0200	18.0200	18.0000	18.0000	-5.313%	130	1,939	-66.389%
2026-04-10	19.0100	19.0100	19.0100	19.0100	-15.810%	1	1,861	-68.175%
2026-03-27	22.5800	22.5800	22.5800	22.5800	+12.004%	2	1,862	-73.206%
2026-03-16	20.1600	20.1600	20.1600	20.1600	+24.444%	1	1,864	-69.990%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-11.475%	10	1,873	-62.654%
2026-02-27	18.3000	18.3000	17.9900	18.3000	-2.400%	27	1,863	-66.940%
2026-01-29	18.7500	18.7500	18.7500	18.7500	+13.774%	2	1,861	-67.733%
2026-01-23	16.5500	16.5500	16.4500	16.4800	-8.241%	7	1,859	-63.289%
2026-01-20	17.9600	17.9600	17.9600	17.9600	+5.959%	1	1,857	-66.314%
2026-01-16	16.9500	16.9500	16.9500	16.9500	+15.700%	1	1,856	-64.307%
2026-01-07	14.6500	14.6500	14.6500	14.6500	-14.577%	1	1,856	-58.703%
2025-12-31	16.9000	17.1500	16.9000	17.1500	-1.775%	132	1,793	-64.723%
2025-12-23	17.4300	17.4600	17.4300	17.4600	+0.287%	11	1,793	-65.349%
2025-12-22	17.4100	17.4100	17.4100	17.4100	-13.037%	5	1,793	-65.250%
2025-12-09	20.0700	20.0700	20.0200	20.0200	+1.676%	12	1,788	-69.780%
2025-11-24	19.8100	19.8100	19.6900	19.6900	-0.304%	2	1,781	-69.274%
2025-11-21	19.7500	19.7500	19.7500	19.7500	+2.597%	1	1,780	-69.367%
2025-11-20	19.2500	19.2500	19.2500	19.2500	+3.383%	1	1,781	-68.571%
2025-11-13	18.6200	18.6200	18.6200	18.6200	+5.615%	9	1,780	-67.508%
2025-11-10	17.6700	17.6700	17.6300	17.6300	-4.651%	3	1,780	-65.683%
2025-11-07	18.4900	18.4900	18.4900	18.4900	+13.785%	2	1,783	-67.280%
2025-11-06	16.2500	16.2500	16.2500	16.2500	+8.696%	32	1,781	-62.769%
2025-10-31	14.2000	14.9500	14.2000	14.9500	+9.204%	3	1,778	-59.532%
2025-10-29	13.6900	13.6900	13.6900	13.6900	+6.620%	2	1,777	-55.807%
2025-10-24	12.8400	12.8400	12.8400	12.8400	-11.448%	1	1,779	-52.882%
2025-10-17	14.5000	14.5000	14.5000	14.5000	-1.762%	2	1,779	-58.276%
2025-10-16	14.7600	14.7600	14.7600	14.7600	+4.681%	1	1,779	-59.011%
2025-10-15	14.1000	14.1000	14.1000	14.1000	-0.704%	2	1,779	-57.092%
2025-10-14	14.2000	14.2000	14.2000	14.2000	-1.389%	3	1,777	-57.394%
2025-10-13	14.3500	14.4000	14.3500	14.4000	-0.690%	18	1,777	-57.986%
2025-10-10	15.2300	15.2300	14.5000	14.5000	+16.841%	201	1,760	-58.276%
2025-10-09	12.2600	12.4100	12.2600	12.4100	+0.242%	2	1,707	-51.249%
2025-10-08	12.4600	12.4600	12.2100	12.3800	-3.130%	3	1,707	-51.131%
2025-10-07	12.7800	12.7800	12.5800	12.7800	-1.313%	7	1,712	-52.660%
2025-10-06	12.7900	12.9800	12.7900	12.9500	-3.069%	3	1,712	-53.282%
2025-10-03	13.3600	13.3600	13.3600	13.3600	-1.037%	5	1,712	-54.716%
2025-10-02	13.9500	13.9500	13.5000	13.5000	-2.527%	752	1,707	-55.185%
2025-09-29	13.8500	13.8500	13.8500	13.8500	-3.886%	1	1,123	-56.318%
2025-09-25	14.4100	14.4100	14.4100	14.4100	+4.800%	1	1,123	-58.015%
2025-09-24	13.7500	13.7500	13.7500	13.7500	+3.383%	1	1,123	-56.000%
2025-09-19	13.3000	13.3000	13.3000	13.3000	+3.502%	1	1,123	-54.511%
2025-09-18	12.8500	12.8500	12.8500	12.8500	-2.872%	2	1,122	-52.918%
2025-09-09	13.2300	13.2300	13.2300	13.2300	-3.006%	3	1,120	-54.271%
2025-09-05	13.6400	13.6400	13.6400	13.6400	+2.479%	1	1,119	-55.645%
2025-09-04	13.3100	13.3100	13.3100	13.3100	+9.098%	2	1,119	-54.545%
2025-08-29	11.5100	12.2000	11.5100	12.2000	-0.408%	9	1,112	-50.410%
2025-08-27	12.2500	12.2500	12.2500	12.2500	+1.744%	1	1,112	-50.612%
2025-08-25	12.2000	12.2000	12.0400	12.0400	-1.554%	3	1,112	-49.751%
2025-08-22	13.9100	13.9100	12.2300	12.2300	-9.340%	5	1,114	-50.531%
2025-08-19	13.4900	13.4900	13.4900	13.4900	+3.372%	8	1,114	-55.152%
2025-08-18	13.0500	13.0500	13.0500	13.0500	-2.612%	1	1,106	-53.640%
2025-08-15	12.9500	13.4000	12.9500	13.4000	+3.475%	2	1,106	-54.851%
2025-08-13	13.1200	13.1200	12.9500	12.9500	-7.829%	5	1,105	-53.282%
2025-08-08	12.4000	14.0500	12.4000	14.0500	+16.598%	2	1,105	-56.940%
2025-07-28	12.0500	12.0500	12.0500	12.0500	-5.118%	2	1,104	-49.793%
2025-07-25	12.7500	12.7500	12.7000	12.7000	-1.931%	2	1,104	-52.362%
2025-07-24	12.7500	12.9600	12.7500	12.9500	-0.385%	5	1,104	-53.282%
2025-07-23	13.0000	13.0000	13.0000	13.0000	-1.887%	6	1,102	-53.462%
2025-07-22	13.3300	13.3300	13.2500	13.2500	-2.214%	3	1,102	-54.340%
2025-07-21	13.9200	13.9200	13.4200	13.5500	-15.734%	6	1,103	-55.351%
2025-07-17	16.0800	16.0800	16.0800	16.0800	-8.376%	1	1,103	-62.376%
2025-07-15	17.5500	17.5500	17.5500	17.5500	-10.230%	4	1,103	-65.527%
2025-06-09	19.5500	19.5500	19.5500	19.5500	-4.214%	1	1,107	-69.054%
2025-06-05	20.4100	20.4100	20.4100	20.4100	-1.162%	1	1,106	-70.358%
2025-06-03	20.4500	20.6500	20.4500	20.6500	-4.531%	2	1,106	-70.702%
2025-06-02	21.6300	21.6300	21.6300	21.6300	-1.682%	3	1,106	-72.030%
2025-05-27	21.7700	22.0000	21.3700	22.0000	-6.977%	3	1,106	-72.500%
2025-05-22	23.6500	23.6500	23.6500	23.6500	-5.964%	1	1,106	-74.419%
2025-05-21	25.1500	25.1500	25.1500	25.1500	+5.806%	2	1,106	-75.944%
2025-05-15	24.1000	24.1000	23.6500	23.7700	-15.107%	3	1,106	-74.548%
2025-05-09	28.0000	28.0000	28.0000	28.0000	-1.754%	4	1,106	-78.393%
2025-05-08	29.2000	29.2000	28.5000	28.5000	-5.473%	26	1,106	-78.772%
2025-05-07	30.1500	30.1500	30.1500	30.1500	-1.342%	5	1,106	-79.934%
2025-05-06	30.1700	30.5600	29.9100	30.5600	+0.493%	71	1,106	-80.203%
2025-05-05	31.5400	31.5400	30.4100	30.4100	-1.266%	6	1,156	-80.105%
2025-05-02	30.7000	30.8000	30.3000	30.8000	+30.233%	42	1,156	-80.357%
2025-04-29	23.6500	23.6500	23.6500	23.6500	-9.905%	2	1,156	-74.419%
2025-04-14	26.2500	26.2500	26.2500	26.2500	-2.561%	2	1,156	-76.952%
2025-04-11	26.9400	26.9400	26.9400	26.9400	-3.957%	12	1,156	-77.543%
2025-04-10	27.8500	28.0500	27.8500	28.0500	-7.548%	2	1,156	-78.431%
2025-04-09	30.3400	30.3400	30.3400	30.3400	+3.797%	5	1,156	-80.059%
2025-04-04	29.2300	29.2300	29.2300	29.2300	+33.470%	12	1,156	-79.302%
2025-03-20	21.9000	21.9000	21.9000	21.9000	-5.318%	1	1,156	-72.374%
2025-03-18	23.1300	23.1300	23.1300	23.1300	-3.424%	1	1,156	-73.843%
2025-03-17	23.9500	23.9500	23.9500	23.9500	-3.622%	2	1,156	-74.739%
2025-03-14	24.8500	24.8500	24.8500	24.8500	-8.031%	2	1,156	-75.654%
2025-03-10	27.0200	27.0200	27.0200	27.0200	+32.127%	6	1,156	-77.609%
2025-03-03	20.5700	20.5700	20.4500	20.4500	+2.250%	21	1,156	-70.416%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-3.892%	4	1,158	-69.750%
2025-02-25	20.8100	20.8100	20.8100	20.8100	+17.239%	3	1,158	-70.927%
2025-02-21	16.3800	17.7500	16.3800	17.7500	+36.538%	8	1,158	-65.915%
2025-02-07	13.0000	13.2300	13.0000	13.0000	0.000%	274	1,158	-53.462%
2025-02-04	12.9500	13.0000	12.9500	13.0000	+4.839%	8	1,280	-53.462%
2025-01-29	12.4000	12.4000	12.4000	12.4000	-0.800%	10	1,280	-51.210%
2025-01-24	12.5000	12.5000	12.5000	12.5000	0.000%	1,800	1,280	-51.600%

.dark-mode .kcl1mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcl1mq{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P75XYZ Jan 15 2027 75.00 Put (XYZ270115P00075000)option OPRA

XYZ20270115P75
XYZ Jan 15 2027 75.00 Put (XYZ270115P00075000)
option OPRA