Dark

XYZ20270115P80
XYZ Jan 15 2027 80.00 Put (XYZ270115P00080000)
option OPRA

EOD

Sep 30, 2026

10.65+1.140%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.6500	10.6500	10.6500	10.6500	+1.140%	5	1,535	0.000%
2026-09-29	10.5500	10.5500	10.3500	10.5300	+15.714%	128	1,535	+1.140%
2026-09-24	9.1000	9.1000	9.1000	9.1000	0.000%	1	1,652	+17.033%
2026-09-18	9.1700	9.1700	9.1000	9.1000	+1.111%	2	1,653	+17.033%
2026-09-17	9.0000	9.0000	9.0000	9.0000	+11.111%	1	1,652	+18.333%
2026-09-14	7.8500	8.1000	7.8000	8.1000	-2.410%	26	1,651	+31.481%
2026-09-10	8.1500	8.3000	8.1500	8.3000	+1.840%	5	1,677	+28.313%
2026-09-09	8.1500	8.1500	8.1500	8.1500	+14.951%	167	1,682	+30.675%
2026-09-03	6.6400	7.0900	6.6400	7.0900	-13.537%	11	1,616	+50.212%
2026-09-01	8.2000	8.2000	8.2000	8.2000	+13.889%	11	1,616	+29.878%
2026-08-31	7.2000	7.2000	7.2000	7.2000	+25.217%	3	1,615	+47.917%
2026-08-27	5.8000	5.8000	5.7500	5.7500	-14.179%	15	1,612	+85.217%
2026-08-26	7.1000	7.1000	6.7000	6.7000	-10.067%	733	1,607	+58.955%
2026-08-19	7.4500	7.4500	7.4500	7.4500	-0.931%	10	1,087	+42.953%
2026-08-17	7.5200	7.5200	7.5200	7.5200	+8.201%	10	1,087	+41.622%
2026-08-14	6.9500	7.0000	6.9500	6.9500	-7.333%	23	1,077	+53.237%
2026-08-13	7.5000	7.5000	7.5000	7.5000	-14.286%	37	1,083	+42.000%
2026-08-11	8.8000	8.8000	8.5500	8.7500	+0.923%	326	1,072	+21.714%
2026-08-10	8.6400	8.6700	8.6400	8.6700	-6.472%	2	953	+22.837%
2026-08-07	9.2700	9.2700	9.2700	9.2700	+4.157%	8	954	+14.887%
2026-08-06	8.1000	8.9000	8.1000	8.9000	+11.250%	25	962	+19.663%
2026-08-05	7.8500	8.0000	7.8500	8.0000	-2.439%	6	967	+33.125%
2026-08-04	8.2000	8.2000	8.2000	8.2000	-10.578%	2	962	+29.878%
2026-08-03	9.1700	9.1700	9.1700	9.1700	-1.609%	1	962	+16.140%
2026-07-31	9.3200	9.3200	9.3200	9.3200	+0.215%	18	963	+14.270%
2026-07-28	9.2500	9.3000	9.2500	9.3000	-7.921%	10	945	+14.516%
2026-07-27	10.0000	10.1000	10.0000	10.1000	-17.213%	151	932	+5.446%
2026-07-23	11.9000	12.2000	11.9000	12.2000	+9.417%	21	911	-12.705%
2026-07-22	11.1500	11.1500	11.1500	11.1500	+8.780%	1	899	-4.484%
2026-07-21	10.2500	10.2500	10.2500	10.2500	-1.914%	30	899	+3.902%
2026-07-20	10.4000	10.4500	10.4000	10.4500	+1.456%	2	869	+1.914%
2026-07-17	10.3000	10.3000	10.3000	10.3000	+4.040%	1	868	+3.398%
2026-07-16	9.7500	9.9500	9.5500	9.9000	+2.591%	41	868	+7.576%
2026-07-15	9.4000	9.6500	9.4000	9.6500	-6.673%	16	836	+10.363%
2026-07-14	10.6000	10.6000	10.1000	10.3400	-7.679%	18	829	+2.998%
2026-07-13	11.1500	11.2000	11.1000	11.2000	-5.085%	27	823	-4.911%
2026-07-10	11.7500	11.8000	11.7500	11.8000	+0.426%	122	798	-9.746%
2026-07-09	11.7500	11.7500	11.7500	11.7500	+2.620%	1	695	-9.362%
2026-07-07	11.4300	11.4500	11.4000	11.4500	+2.232%	29	696	-6.987%
2026-07-06	11.0000	11.2000	11.0000	11.2000	+1.266%	6	686	-4.911%
2026-07-02	10.8500	11.1000	10.8500	11.0600	-7.059%	15	693	-3.707%
2026-07-01	11.9000	11.9000	11.9000	11.9000	-5.556%	17	693	-10.504%
2026-06-30	12.3000	12.6000	12.2000	12.6000	+8.155%	20	685	-15.476%
2026-06-29	11.6500	11.6500	11.6500	11.6500	-16.487%	1	680	-8.584%
2026-06-22	13.9500	13.9500	13.9500	13.9500	+4.104%	1	680	-23.656%
2026-06-17	13.8200	13.8200	13.4000	13.4000	-13.269%	2	680	-20.522%
2026-06-04	15.4000	15.4500	15.4000	15.4500	+8.421%	5	680	-31.068%
2026-06-02	14.2000	14.2500	14.2000	14.2500	+10.465%	7	680	-25.263%
2026-06-01	12.8500	12.9000	12.8500	12.9000	-3.731%	2	680	-17.442%
2026-05-29	13.1500	13.4100	13.1500	13.4000	-3.458%	6	680	-20.522%
2026-05-08	13.8800	13.8800	13.8800	13.8800	-14.899%	1	678	-23.271%
2026-05-01	16.3100	16.3100	16.3100	16.3100	+2.579%	2	677	-34.703%
2026-04-20	16.2000	16.2000	15.9000	15.9000	-4.505%	46	677	-33.019%
2026-04-17	16.7000	16.7000	16.6500	16.6500	-14.615%	16	657	-36.036%
2026-04-14	19.5000	19.5000	19.5000	19.5000	-14.773%	1	646	-45.385%
2026-04-01	22.8800	22.8800	22.8800	22.8800	-10.834%	1	646	-53.453%
2026-03-27	25.6600	25.6600	25.6600	25.6600	+3.887%	125	646	-58.496%
2026-03-20	24.7000	24.7000	24.7000	24.7000	+2.917%	1	771	-56.883%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-0.249%	1	771	-55.625%
2026-03-13	24.0600	24.0600	24.0600	24.0600	+15.396%	1	772	-55.736%
2026-03-09	20.8500	20.8500	20.8500	20.8500	+2.256%	1	772	-48.921%
2026-03-06	20.3900	20.3900	20.3900	20.3900	-2.905%	2	774	-47.769%
2026-03-02	21.0000	21.0000	21.0000	21.0000	-4.153%	1	773	-49.286%
2026-02-27	21.9100	21.9100	21.9100	21.9100	-32.481%	14	773	-51.392%
2026-02-12	29.8000	32.8200	29.8000	32.4500	+12.674%	11	787	-67.180%
2026-02-11	28.9000	28.9000	28.8000	28.8000	+5.495%	7	777	-63.021%
2026-02-06	27.2000	27.3000	27.2000	27.3000	-3.534%	9	777	-60.989%
2026-02-05	28.3000	28.3000	28.3000	28.3000	+6.792%	5	768	-62.367%
2026-02-04	27.2500	27.2500	26.5000	26.5000	+12.051%	7	768	-59.811%
2026-01-30	23.6500	23.6500	23.6500	23.6500	+20.972%	2	768	-54.968%
2026-01-23	19.5500	19.5500	19.5500	19.5500	-9.154%	2	768	-45.524%
2026-01-21	21.5200	21.5200	21.5200	21.5200	-0.646%	1	768	-50.511%
2026-01-20	21.6600	21.6600	21.6600	21.6600	+5.607%	2	768	-50.831%
2026-01-14	20.5000	20.5100	20.5000	20.5100	-2.333%	2	768	-48.074%
2026-01-02	22.3900	22.3900	21.0000	21.0000	+3.346%	2	768	-49.286%
2025-12-22	20.3200	20.3200	20.3200	20.3200	-2.635%	5	763	-47.589%
2025-12-15	20.8700	20.8700	20.8700	20.8700	-6.622%	2	763	-48.970%
2025-12-11	22.3500	22.3500	22.3500	22.3500	-4.691%	1	763	-52.349%
2025-12-09	23.4500	23.4500	23.4500	23.4500	+9.070%	1	763	-54.584%
2025-12-02	21.4400	21.5000	21.4400	21.5000	-19.476%	2	763	-50.465%
2025-11-19	26.7000	26.7000	26.7000	26.7000	+1.521%	5	763	-60.112%
2025-11-18	26.3000	26.3000	26.3000	26.3000	+2.734%	5	758	-59.506%
2025-11-17	24.8000	25.6000	24.8000	25.6000	+5.350%	20	753	-58.398%
2025-11-14	24.3000	24.3000	24.3000	24.3000	+10.555%	5	733	-56.173%
2025-11-13	21.6000	21.9800	21.6000	21.9800	+4.171%	14	728	-51.547%
2025-11-12	21.1400	21.1400	21.1000	21.1000	+0.668%	64	714	-49.526%
2025-11-10	20.9600	20.9600	20.9600	20.9600	-1.132%	13	714	-49.189%
2025-11-07	22.5000	22.5000	21.2000	21.2000	+17.257%	22	714	-49.764%
2025-11-05	18.0800	18.0800	18.0800	18.0800	-3.316%	2	696	-41.095%
2025-11-04	18.7000	18.7000	18.7000	18.7000	+10.520%	5	696	-43.048%
2025-10-31	16.9200	16.9200	16.9200	16.9200	+3.613%	1	691	-37.057%
2025-10-29	16.2900	16.3300	16.2900	16.3300	-7.740%	4	691	-34.783%
2025-10-16	17.7000	17.7000	17.7000	17.7000	+1.433%	1	689	-39.831%
2025-10-14	17.4400	17.4500	17.4400	17.4500	+1.513%	2	690	-38.968%
2025-10-10	15.0000	17.1900	15.0000	17.1900	+15.292%	376	691	-38.045%
2025-10-09	14.7600	14.9100	14.7600	14.9100	+1.636%	2	315	-28.571%
2025-10-08	14.6700	14.7800	14.6700	14.6700	-5.049%	3	315	-27.403%
2025-10-07	15.3100	15.4500	15.3100	15.4500	-0.129%	2	315	-31.068%
2025-10-06	15.4600	15.4700	15.4400	15.4700	-14.766%	64	315	-31.157%
2025-09-30	18.1500	18.1500	18.1500	18.1500	-0.275%	1	253	-41.322%
2025-09-26	18.2000	18.2000	18.2000	18.2000	+17.799%	5	252	-41.484%
2025-09-18	15.4500	15.4500	15.4500	15.4500	-4.334%	5	250	-31.068%
2025-09-17	16.1500	16.1500	16.1500	16.1500	-5.000%	10	245	-34.056%
2025-09-12	17.0000	17.0000	17.0000	17.0000	+2.719%	1	245	-37.353%
2025-09-11	16.5500	16.5500	16.5500	16.5500	+1.846%	10	244	-35.650%
2025-09-10	16.2500	16.2500	16.2500	16.2500	-1.035%	1	244	-34.462%
2025-09-05	15.8700	16.6000	15.8700	16.4200	+1.672%	8	245	-35.140%
2025-09-03	16.1500	16.1500	16.1500	16.1500	+12.937%	1	243	-34.056%
2025-08-29	13.9500	14.3000	13.9500	14.3000	+1.490%	16	237	-25.524%
2025-08-28	14.3000	14.3000	14.0300	14.0900	-6.067%	24	237	-24.414%
2025-08-26	15.0000	15.0000	15.0000	15.0000	+3.164%	3	238	-29.000%
2025-08-25	15.0400	15.0400	14.5400	14.5400	-2.416%	3	238	-26.754%
2025-08-22	14.9000	14.9000	14.9000	14.9000	-8.138%	1	238	-28.523%
2025-08-19	16.2200	16.2200	16.2200	16.2200	-5.916%	8	238	-34.340%
2025-08-11	17.2400	17.2400	17.2400	17.2400	+1.891%	1	230	-38.225%
2025-08-08	16.9200	16.9200	16.9200	16.9200	-1.341%	1	231	-37.057%
2025-08-05	17.1500	17.1500	17.1500	17.1500	-4.190%	30	231	-37.901%
2025-08-01	17.9000	17.9000	17.9000	17.9000	+10.836%	1	231	-40.503%
2025-07-30	16.1500	16.1500	16.1500	16.1500	+3.526%	1	230	-34.056%
2025-07-29	14.7500	15.6000	14.7500	15.6000	+5.051%	2	230	-31.731%
2025-07-28	14.5500	14.8500	14.5500	14.8500	-0.868%	14	230	-28.283%
2025-07-25	15.5200	15.5200	14.9800	14.9800	-3.666%	7	218	-28.905%
2025-07-24	15.5500	15.5500	15.5500	15.5500	0.000%	1	221	-31.511%
2025-07-23	15.5500	15.5500	15.5500	15.5500	-1.893%	4	221	-31.511%
2025-07-22	15.7700	15.9800	15.7700	15.8500	+3.392%	13	217	-32.808%
2025-07-21	16.8000	16.8000	15.3300	15.3300	-23.731%	18	218	-30.528%
2025-07-14	20.1000	20.1000	20.1000	20.1000	-1.229%	1	206	-47.015%
2025-07-11	20.3500	20.3500	20.3500	20.3500	-0.828%	1	207	-47.666%
2025-07-08	19.3300	20.5200	19.3300	20.5200	-7.775%	5	207	-48.099%
2025-06-27	22.2500	22.2500	22.2500	22.2500	-4.095%	12	208	-52.135%
2025-06-10	23.2000	23.2000	23.2000	23.2000	-7.311%	15	214	-54.095%
2025-05-27	25.0300	25.0300	25.0300	25.0300	-5.973%	10	214	-57.451%
2025-05-20	26.6200	26.6200	26.6200	26.6200	+2.701%	1	214	-59.992%
2025-05-14	25.9200	25.9200	25.9200	25.9200	-25.453%	1	214	-58.912%
2025-05-05	34.7700	34.7700	34.7700	34.7700	-1.918%	1	214	-69.370%
2025-05-02	36.0800	36.0800	35.4500	35.4500	+13.987%	4	213	-69.958%
2025-04-21	31.1000	31.1000	31.1000	31.1000	+1.767%	1	212	-65.756%
2025-04-17	30.5600	30.5600	30.5600	30.5600	-1.419%	1	210	-65.151%
2025-04-16	31.0000	31.0000	31.0000	31.0000	-3.367%	1	210	-65.645%
2025-04-11	32.0800	32.0800	32.0800	32.0800	+3.651%	2	209	-66.802%
2025-04-10	30.9500	30.9500	30.9500	30.9500	+5.093%	1	208	-65.590%
2025-04-09	29.4500	29.4500	29.4500	29.4500	-14.140%	3	207	-63.837%
2025-04-08	34.3000	34.3000	34.3000	34.3000	+2.023%	1	210	-68.950%
2025-04-07	33.6200	33.6200	33.6200	33.6200	-0.208%	1	209	-68.322%
2025-04-04	33.3700	33.6900	33.3700	33.6900	+12.300%	4	208	-68.388%
2025-04-03	30.6500	30.6500	30.0000	30.0000	-3.382%	6	208	-64.500%
2025-03-31	31.0500	31.0500	31.0500	31.0500	+8.075%	5	206	-65.700%
2025-03-28	28.7300	28.7300	28.7300	28.7300	+9.323%	2	206	-62.931%
2025-03-21	26.2800	26.2800	26.2800	26.2800	-7.789%	20	205	-59.475%
2025-03-14	28.5000	28.5000	28.5000	28.5000	-3.094%	2	205	-62.632%
2025-03-11	29.4100	29.4100	29.4100	29.4100	+2.118%	6	204	-63.788%
2025-03-10	28.8000	28.8000	28.8000	28.8000	+6.667%	1	204	-63.021%
2025-03-07	26.9000	27.0000	26.9000	27.0000	+16.580%	14	204	-60.556%
2025-02-28	23.1600	23.1600	23.1600	23.1600	-1.195%	2	203	-54.016%
2025-02-27	23.4400	23.4400	23.4400	23.4400	+0.257%	1	204	-54.565%
2025-02-26	23.3800	23.3800	23.3800	23.3800	+0.863%	10	204	-54.448%
2025-02-25	23.3800	23.3800	23.1800	23.1800	+1.002%	22	194	-54.055%
2025-02-24	22.5000	22.9500	22.5000	22.9500	+6.695%	111	194	-53.595%
2025-02-21	18.3500	21.5100	18.3500	21.5100	+33.852%	28	193	-50.488%
2025-02-20	16.0700	16.0700	16.0700	16.0700	+0.187%	5	192	-33.727%
2025-02-19	16.0500	16.0500	16.0400	16.0400	+0.250%	3	187	-33.603%
2025-02-14	16.0000	16.0000	16.0000	16.0000	-5.882%	2	185	-33.438%
2025-02-12	16.1300	17.0000	16.1300	17.0000	+9.607%	16	185	-37.353%
2025-02-04	15.5100	15.5100	15.5100	15.5100	+13.212%	1	174	-31.335%
2025-01-30	13.7000	13.7000	13.7000	13.7000	-6.164%	1	173	-22.263%
2025-01-29	14.0000	14.6000	14.0000	14.6000	0.000%	13	173	-27.055%

.dark-mode .ZqYdM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqYdM8{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20270115P80XYZ Jan 15 2027 80.00 Put (XYZ270115P00080000)option OPRA

XYZ20270115P80
XYZ Jan 15 2027 80.00 Put (XYZ270115P00080000)
option OPRA