Dark

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

EOD

Sep 29, 2026

7.14+0.990%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1400	7.1400	7.1400	7.1400	+0.990%	1	2,253	0.000%
2026-09-28	7.3500	7.3500	7.0700	7.0700	+17.833%	5	2,254	+0.990%
2026-09-24	7.1200	7.1200	6.0000	6.0000	-6.977%	155	2,257	+19.000%
2026-09-23	6.4500	6.4500	6.4500	6.4500	+7.500%	1	2,132	+10.698%
2026-09-22	6.0000	6.0000	6.0000	6.0000	+4.348%	1	2,132	+19.000%
2026-09-21	5.7500	5.7500	5.7500	5.7500	-11.538%	1	2,131	+24.174%
2026-09-18	6.5000	6.5000	6.5000	6.5000	+1.562%	1	2,131	+9.846%
2026-09-17	6.4000	6.5000	6.4000	6.4000	+10.345%	4	2,130	+11.563%
2026-09-15	6.0000	6.0000	5.8000	5.8000	+6.422%	10	2,128	+23.103%
2026-09-14	5.5500	5.5500	5.4500	5.4500	-5.382%	20	2,128	+31.009%
2026-09-11	5.7600	5.7600	5.7600	5.7600	+1.053%	6	2,111	+23.958%
2026-09-10	6.2500	6.2500	5.7000	5.7000	+0.885%	8	2,111	+25.263%
2026-09-09	5.8000	5.8000	5.6500	5.6500	+11.881%	12	2,113	+26.372%
2026-09-04	5.0500	5.0500	5.0500	5.0500	+6.765%	1	2,123	+41.386%
2026-09-03	4.7300	4.7300	4.7300	4.7300	-14.000%	3	2,123	+50.951%
2026-09-02	5.4000	5.5000	5.4000	5.5000	-13.386%	6	2,120	+29.818%
2026-09-01	5.5500	6.3500	5.5500	6.3500	+25.743%	6	2,117	+12.441%
2026-08-25	5.0500	5.0500	5.0500	5.0500	-1.942%	2	2,116	+41.386%
2026-08-21	5.1500	5.1500	5.1500	5.1500	-7.540%	20	2,114	+38.641%
2026-08-20	5.5700	5.5700	5.5700	5.5700	+17.263%	10	2,121	+28.187%
2026-08-13	5.6000	5.6000	4.7500	4.7500	-27.481%	4	2,131	+50.316%
2026-08-12	6.7000	6.7000	6.5500	6.5500	+3.968%	24	2,132	+9.008%
2026-08-11	6.3000	6.3000	6.3000	6.3000	+5.175%	10	2,134	+13.333%
2026-08-06	5.9900	5.9900	5.9900	5.9900	-0.992%	1	2,134	+19.199%
2026-08-05	5.8000	6.0500	5.8000	6.0500	+0.833%	25	2,133	+18.017%
2026-08-04	6.2000	6.2000	6.0000	6.0000	-11.504%	44	2,116	+19.000%
2026-08-03	6.8500	6.8500	6.7800	6.7800	-3.693%	2	2,113	+5.310%
2026-07-31	7.0400	7.0400	7.0400	7.0400	-0.845%	8	2,115	+1.420%
2026-07-28	7.4000	7.4000	6.9500	7.1000	-22.404%	49	2,123	+0.563%
2026-07-23	9.3000	9.3000	9.1000	9.1500	+6.395%	29	2,123	-21.967%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+8.861%	1	2,122	-16.977%
2026-07-21	7.9500	7.9500	7.9000	7.9000	-3.067%	54	2,122	-9.620%
2026-07-20	8.1500	8.2000	8.1500	8.1500	+7.947%	7	2,147	-12.393%
2026-07-16	7.6800	7.6800	7.3000	7.5500	+4.138%	30	2,153	-5.430%
2026-07-15	7.2500	7.2500	7.2500	7.2500	-6.452%	1	2,153	-1.517%
2026-07-14	8.2000	8.2000	7.7500	7.7500	-10.920%	16	2,152	-7.871%
2026-07-13	8.7500	8.9000	8.5500	8.7000	-4.918%	86	2,152	-17.931%
2026-07-10	8.5000	9.2000	8.4800	9.1500	-0.543%	33	2,094	-21.967%
2026-07-09	9.2000	9.2000	9.1500	9.2000	+1.099%	43	2,079	-22.391%
2026-07-07	8.8500	9.1000	8.8000	9.1000	+4.598%	37	2,058	-21.538%
2026-07-06	8.7000	8.7500	8.7000	8.7000	-6.048%	24	2,049	-17.931%
2026-07-01	9.5400	9.5400	9.2500	9.2600	-1.174%	176	2,049	-22.894%
2026-06-30	9.3700	9.3700	9.3700	9.3700	+2.404%	1	1,884	-23.799%
2026-06-29	9.1500	9.1500	9.1500	9.1500	-12.019%	5	1,885	-21.967%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-0.952%	2	1,882	-31.346%
2026-06-24	10.2500	10.5000	10.1500	10.5000	-0.943%	53	1,882	-32.000%
2026-06-18	10.6000	10.6000	10.6000	10.6000	-4.246%	8	1,824	-32.642%
2026-06-15	11.9700	11.9700	10.9000	11.0700	-24.178%	41	1,824	-35.501%
2026-06-09	15.3000	15.3000	14.6000	14.6000	+14.690%	20	1,824	-51.096%
2026-06-04	12.3000	12.7300	12.3000	12.7300	-3.561%	12	1,819	-43.912%
2026-06-03	13.1500	13.3000	13.1000	13.2000	+15.789%	107	1,823	-45.909%
2026-06-02	11.2500	11.4000	11.2500	11.4000	+12.315%	780	1,820	-37.368%
2026-06-01	10.4600	10.4600	10.1500	10.1500	-3.791%	2	2,002	-29.655%
2026-05-29	10.7800	10.9000	10.5000	10.5500	-6.637%	23	2,002	-32.322%
2026-05-28	11.2500	11.3000	11.2500	11.3000	-20.423%	2	1,981	-36.814%
2026-05-22	14.2000	14.2000	14.2000	14.2000	+23.478%	2	1,981	-49.718%
2026-05-08	11.1200	11.5000	11.1200	11.5000	-14.371%	11	1,983	-37.913%
2026-05-05	13.2500	13.4300	13.2500	13.4300	-3.589%	95	1,972	-46.835%
2026-04-27	13.9300	13.9300	13.9300	13.9300	+9.255%	15	1,954	-48.744%
2026-04-21	12.7000	12.8000	12.7000	12.7500	-16.118%	5	1,939	-44.000%
2026-04-15	15.2500	15.2500	15.2000	15.2000	-6.173%	3	1,939	-53.026%
2026-04-14	16.2000	16.2000	16.2000	16.2000	-10.000%	1	1,938	-55.926%
2026-04-13	18.0200	18.0200	18.0000	18.0000	-5.313%	130	1,939	-60.333%
2026-04-10	19.0100	19.0100	19.0100	19.0100	-15.810%	1	1,861	-62.441%
2026-03-27	22.5800	22.5800	22.5800	22.5800	+12.004%	2	1,862	-68.379%
2026-03-16	20.1600	20.1600	20.1600	20.1600	+24.444%	1	1,864	-64.583%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-11.475%	10	1,873	-55.926%
2026-02-27	18.3000	18.3000	17.9900	18.3000	-2.400%	27	1,863	-60.984%
2026-01-29	18.7500	18.7500	18.7500	18.7500	+13.774%	2	1,861	-61.920%
2026-01-23	16.5500	16.5500	16.4500	16.4800	-8.241%	7	1,859	-56.675%
2026-01-20	17.9600	17.9600	17.9600	17.9600	+5.959%	1	1,857	-60.245%
2026-01-16	16.9500	16.9500	16.9500	16.9500	+15.700%	1	1,856	-57.876%
2026-01-07	14.6500	14.6500	14.6500	14.6500	-14.577%	1	1,856	-51.263%
2025-12-31	16.9000	17.1500	16.9000	17.1500	-1.775%	132	1,793	-58.367%
2025-12-23	17.4300	17.4600	17.4300	17.4600	+0.287%	11	1,793	-59.107%
2025-12-22	17.4100	17.4100	17.4100	17.4100	-13.037%	5	1,793	-58.989%
2025-12-09	20.0700	20.0700	20.0200	20.0200	+1.676%	12	1,788	-64.336%
2025-11-24	19.8100	19.8100	19.6900	19.6900	-0.304%	2	1,781	-63.738%
2025-11-21	19.7500	19.7500	19.7500	19.7500	+2.597%	1	1,780	-63.848%
2025-11-20	19.2500	19.2500	19.2500	19.2500	+3.383%	1	1,781	-62.909%
2025-11-13	18.6200	18.6200	18.6200	18.6200	+5.615%	9	1,780	-61.654%
2025-11-10	17.6700	17.6700	17.6300	17.6300	-4.651%	3	1,780	-59.501%
2025-11-07	18.4900	18.4900	18.4900	18.4900	+13.785%	2	1,783	-61.385%
2025-11-06	16.2500	16.2500	16.2500	16.2500	+8.696%	32	1,781	-56.062%
2025-10-31	14.2000	14.9500	14.2000	14.9500	+9.204%	3	1,778	-52.241%
2025-10-29	13.6900	13.6900	13.6900	13.6900	+6.620%	2	1,777	-47.845%
2025-10-24	12.8400	12.8400	12.8400	12.8400	-11.448%	1	1,779	-44.393%
2025-10-17	14.5000	14.5000	14.5000	14.5000	-1.762%	2	1,779	-50.759%
2025-10-16	14.7600	14.7600	14.7600	14.7600	+4.681%	1	1,779	-51.626%
2025-10-15	14.1000	14.1000	14.1000	14.1000	-0.704%	2	1,779	-49.362%
2025-10-14	14.2000	14.2000	14.2000	14.2000	-1.389%	3	1,777	-49.718%
2025-10-13	14.3500	14.4000	14.3500	14.4000	-0.690%	18	1,777	-50.417%
2025-10-10	15.2300	15.2300	14.5000	14.5000	+16.841%	201	1,760	-50.759%
2025-10-09	12.2600	12.4100	12.2600	12.4100	+0.242%	2	1,707	-42.466%
2025-10-08	12.4600	12.4600	12.2100	12.3800	-3.130%	3	1,707	-42.326%
2025-10-07	12.7800	12.7800	12.5800	12.7800	-1.313%	7	1,712	-44.131%
2025-10-06	12.7900	12.9800	12.7900	12.9500	-3.069%	3	1,712	-44.865%
2025-10-03	13.3600	13.3600	13.3600	13.3600	-1.037%	5	1,712	-46.557%
2025-10-02	13.9500	13.9500	13.5000	13.5000	-2.527%	752	1,707	-47.111%
2025-09-29	13.8500	13.8500	13.8500	13.8500	-3.886%	1	1,123	-48.448%
2025-09-25	14.4100	14.4100	14.4100	14.4100	+4.800%	1	1,123	-50.451%
2025-09-24	13.7500	13.7500	13.7500	13.7500	+3.383%	1	1,123	-48.073%
2025-09-19	13.3000	13.3000	13.3000	13.3000	+3.502%	1	1,123	-46.316%
2025-09-18	12.8500	12.8500	12.8500	12.8500	-2.872%	2	1,122	-44.436%
2025-09-09	13.2300	13.2300	13.2300	13.2300	-3.006%	3	1,120	-46.032%
2025-09-05	13.6400	13.6400	13.6400	13.6400	+2.479%	1	1,119	-47.654%
2025-09-04	13.3100	13.3100	13.3100	13.3100	+9.098%	2	1,119	-46.356%
2025-08-29	11.5100	12.2000	11.5100	12.2000	-0.408%	9	1,112	-41.475%
2025-08-27	12.2500	12.2500	12.2500	12.2500	+1.744%	1	1,112	-41.714%
2025-08-25	12.2000	12.2000	12.0400	12.0400	-1.554%	3	1,112	-40.698%
2025-08-22	13.9100	13.9100	12.2300	12.2300	-9.340%	5	1,114	-41.619%
2025-08-19	13.4900	13.4900	13.4900	13.4900	+3.372%	8	1,114	-47.072%
2025-08-18	13.0500	13.0500	13.0500	13.0500	-2.612%	1	1,106	-45.287%
2025-08-15	12.9500	13.4000	12.9500	13.4000	+3.475%	2	1,106	-46.716%
2025-08-13	13.1200	13.1200	12.9500	12.9500	-7.829%	5	1,105	-44.865%
2025-08-08	12.4000	14.0500	12.4000	14.0500	+16.598%	2	1,105	-49.181%
2025-07-28	12.0500	12.0500	12.0500	12.0500	-5.118%	2	1,104	-40.747%
2025-07-25	12.7500	12.7500	12.7000	12.7000	-1.931%	2	1,104	-43.780%
2025-07-24	12.7500	12.9600	12.7500	12.9500	-0.385%	5	1,104	-44.865%
2025-07-23	13.0000	13.0000	13.0000	13.0000	-1.887%	6	1,102	-45.077%
2025-07-22	13.3300	13.3300	13.2500	13.2500	-2.214%	3	1,102	-46.113%
2025-07-21	13.9200	13.9200	13.4200	13.5500	-15.734%	6	1,103	-47.306%
2025-07-17	16.0800	16.0800	16.0800	16.0800	-8.376%	1	1,103	-55.597%
2025-07-15	17.5500	17.5500	17.5500	17.5500	-10.230%	4	1,103	-59.316%
2025-06-09	19.5500	19.5500	19.5500	19.5500	-4.214%	1	1,107	-63.478%
2025-06-05	20.4100	20.4100	20.4100	20.4100	-1.162%	1	1,106	-65.017%
2025-06-03	20.4500	20.6500	20.4500	20.6500	-4.531%	2	1,106	-65.424%
2025-06-02	21.6300	21.6300	21.6300	21.6300	-1.682%	3	1,106	-66.990%
2025-05-27	21.7700	22.0000	21.3700	22.0000	-6.977%	3	1,106	-67.545%
2025-05-22	23.6500	23.6500	23.6500	23.6500	-5.964%	1	1,106	-69.810%
2025-05-21	25.1500	25.1500	25.1500	25.1500	+5.806%	2	1,106	-71.610%
2025-05-15	24.1000	24.1000	23.6500	23.7700	-15.107%	3	1,106	-69.962%
2025-05-09	28.0000	28.0000	28.0000	28.0000	-1.754%	4	1,106	-74.500%
2025-05-08	29.2000	29.2000	28.5000	28.5000	-5.473%	26	1,106	-74.947%
2025-05-07	30.1500	30.1500	30.1500	30.1500	-1.342%	5	1,106	-76.318%
2025-05-06	30.1700	30.5600	29.9100	30.5600	+0.493%	71	1,106	-76.636%
2025-05-05	31.5400	31.5400	30.4100	30.4100	-1.266%	6	1,156	-76.521%
2025-05-02	30.7000	30.8000	30.3000	30.8000	+30.233%	42	1,156	-76.818%
2025-04-29	23.6500	23.6500	23.6500	23.6500	-9.905%	2	1,156	-69.810%
2025-04-14	26.2500	26.2500	26.2500	26.2500	-2.561%	2	1,156	-72.800%
2025-04-11	26.9400	26.9400	26.9400	26.9400	-3.957%	12	1,156	-73.497%
2025-04-10	27.8500	28.0500	27.8500	28.0500	-7.548%	2	1,156	-74.545%
2025-04-09	30.3400	30.3400	30.3400	30.3400	+3.797%	5	1,156	-76.467%
2025-04-04	29.2300	29.2300	29.2300	29.2300	+33.470%	12	1,156	-75.573%
2025-03-20	21.9000	21.9000	21.9000	21.9000	-5.318%	1	1,156	-67.397%
2025-03-18	23.1300	23.1300	23.1300	23.1300	-3.424%	1	1,156	-69.131%
2025-03-17	23.9500	23.9500	23.9500	23.9500	-3.622%	2	1,156	-70.188%
2025-03-14	24.8500	24.8500	24.8500	24.8500	-8.031%	2	1,156	-71.268%
2025-03-10	27.0200	27.0200	27.0200	27.0200	+32.127%	6	1,156	-73.575%
2025-03-03	20.5700	20.5700	20.4500	20.4500	+2.250%	21	1,156	-65.086%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-3.892%	4	1,158	-64.300%
2025-02-25	20.8100	20.8100	20.8100	20.8100	+17.239%	3	1,158	-65.690%
2025-02-21	16.3800	17.7500	16.3800	17.7500	+36.538%	8	1,158	-59.775%
2025-02-07	13.0000	13.2300	13.0000	13.0000	0.000%	274	1,158	-45.077%
2025-02-04	12.9500	13.0000	12.9500	13.0000	+4.839%	8	1,280	-45.077%
2025-01-29	12.4000	12.4000	12.4000	12.4000	-0.800%	10	1,280	-42.419%
2025-01-24	12.5000	12.5000	12.5000	12.5000	0.000%	1,800	1,280	-42.880%

.dark-mode .rm2hcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rm2hcb{ 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