Dark

XYZ20280121P50
XYZ Jan 21 2028 50.00 Put (XYZ280121P00050000)
option OPRA

EOD

Sep 25, 2026

3.65-3.947%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.6500	3.6500	3.6500	3.6500	-3.947%	1	1,973	0.000%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+4.110%	25	1,974	-3.947%
2026-09-14	3.6500	3.6500	3.6500	3.6500	-1.351%	2	1,974	0.000%
2026-09-11	3.7000	3.7000	3.7000	3.7000	+3.641%	120	1,975	-1.351%
2026-09-08	3.5700	3.5700	3.5700	3.5700	+6.250%	10	1,975	+2.241%
2026-09-04	3.4000	3.4000	3.3600	3.3600	-6.667%	11	1,986	+8.631%
2026-09-02	3.6000	3.6000	3.6000	3.6000	+4.651%	2	1,986	+1.389%
2026-08-31	3.4400	3.4400	3.4400	3.4400	+1.176%	1	1,986	+6.105%
2026-08-28	3.3500	3.4000	3.3500	3.4000	-1.734%	11	1,986	+7.353%
2026-08-25	3.5000	3.5000	3.4600	3.4600	+1.765%	6	1,975	+5.491%
2026-08-24	3.5000	3.5000	3.4000	3.4000	-1.449%	3	1,980	+7.353%
2026-08-21	3.4500	3.4500	3.4500	3.4500	-3.631%	1	1,981	+5.797%
2026-08-19	3.5800	3.5800	3.5800	3.5800	+15.113%	5	1,982	+1.955%
2026-08-14	3.1100	3.1100	3.1100	3.1100	-19.221%	2	1,982	+17.363%
2026-08-11	3.8500	3.8500	3.8000	3.8500	-3.750%	32	1,984	-5.195%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,952	-8.750%
2026-08-05	3.6800	3.8500	3.6800	3.8500	-2.778%	2	1,952	-5.195%
2026-08-04	3.9600	3.9600	3.9600	3.9600	-5.263%	39	1,952	-7.828%
2026-08-03	4.1500	4.2500	4.1500	4.1800	-3.464%	42	1,972	-12.679%
2026-07-31	5.2500	5.2500	4.3300	4.3300	-3.778%	15	1,975	-15.704%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-8.350%	2	1,986	-18.889%
2026-07-22	4.9100	4.9100	4.9100	4.9100	+6.048%	8	1,987	-25.662%
2026-07-16	4.6300	4.6300	4.6300	4.6300	-2.935%	1	1,987	-21.166%
2026-07-14	4.7500	4.7900	4.7500	4.7700	-7.379%	3	1,988	-23.480%
2026-07-10	5.2000	5.3000	5.0000	5.1500	-1.905%	21	1,988	-29.126%
2026-07-09	5.2500	5.2500	5.2500	5.2500	+10.063%	15	1,990	-30.476%
2026-07-07	4.7700	4.7700	4.7700	4.7700	-4.409%	1	1,975	-23.480%
2026-07-06	5.0500	5.0500	4.9900	4.9900	-5.313%	2	1,974	-26.854%
2026-06-29	5.2000	5.2700	5.2000	5.2700	-5.893%	20	1,974	-30.740%
2026-06-26	5.6000	5.6300	5.2000	5.6000	-2.609%	43	1,955	-34.821%
2026-06-24	5.7500	5.7500	5.7500	5.7500	-2.542%	2	1,946	-36.522%
2026-06-17	5.8500	5.9000	5.7500	5.9000	-22.164%	477	1,586	-38.136%
2026-06-09	7.2500	7.5800	7.2500	7.5800	+6.761%	104	1,586	-51.847%
2026-06-05	7.1000	7.1000	7.1000	7.1000	+5.185%	2	1,571	-48.592%
2026-06-04	6.6000	6.7500	6.6000	6.7500	+16.379%	26	1,573	-45.926%
2026-06-01	5.8000	5.8000	5.8000	5.8000	-10.494%	1	1,567	-37.069%
2026-05-28	6.4500	6.5000	6.4500	6.4800	-3.284%	317	1,568	-43.673%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-4.965%	101	1,573	-45.522%
2026-05-26	7.0500	7.1600	7.0000	7.0500	+1.439%	407	1,573	-48.227%
2026-05-19	6.9500	6.9500	6.9500	6.9500	+5.303%	1	1,672	-47.482%
2026-05-14	6.6400	6.6400	6.6000	6.6000	0.000%	2	1,673	-44.697%
2026-05-12	6.6500	6.6500	6.6000	6.6000	+1.538%	2	1,672	-44.697%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+3.175%	2	1,672	-43.846%
2026-05-08	6.4000	6.4500	6.3000	6.3000	-10.000%	18	1,671	-42.063%
2026-05-04	7.0000	7.0000	7.0000	7.0000	-7.895%	1	1,657	-47.857%
2026-04-30	7.5500	7.6000	7.5000	7.6000	0.000%	7	1,658	-51.974%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+2.703%	3	1,659	-51.974%
2026-04-24	7.5000	7.5000	7.4000	7.4000	+3.352%	7	1,659	-50.676%
2026-04-21	7.1600	7.1600	7.1600	7.1600	-4.533%	1	1,673	-49.022%
2026-04-17	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1,673	-51.333%
2026-04-16	7.8500	7.8500	7.8500	7.8500	-8.721%	1	1,673	-53.503%
2026-04-14	8.6000	8.6000	8.6000	8.6000	-8.511%	1	1,673	-57.558%
2026-04-09	9.6700	9.6700	9.4000	9.4000	+7.551%	2	1,673	-61.170%
2026-04-08	8.7400	8.7400	8.7400	8.7400	-13.465%	1	1,672	-58.238%
2026-03-23	9.8000	10.1000	9.7500	10.1000	-7.847%	8	1,672	-63.861%
2026-03-19	10.9600	10.9600	10.9600	10.9600	+4.480%	1	1,673	-66.697%
2026-03-18	10.4500	10.5000	10.4500	10.4900	+7.922%	403	1,674	-65.205%
2026-03-17	9.7000	9.7200	9.7000	9.7200	-1.320%	81	1,475	-62.449%
2026-03-16	9.8500	9.8500	9.8500	9.8500	+7.886%	2	1,394	-62.944%
2026-03-12	8.9500	9.1300	8.9500	9.1300	+6.163%	3	1,392	-60.022%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+7.500%	1	1,392	-57.558%
2026-03-05	7.9500	8.0000	7.9500	8.0000	-8.046%	2	1,397	-54.375%
2026-03-04	8.7000	8.7000	8.7000	8.7000	+1.517%	1	1,398	-58.046%
2026-03-02	8.5700	8.5700	8.5700	8.5700	-2.614%	1	1,399	-57.410%
2026-02-27	8.4600	9.6500	8.2500	8.8000	-23.478%	92	1,399	-58.523%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-3.361%	1	1,361	-68.261%
2026-02-25	12.2500	12.2500	11.9000	11.9000	-2.459%	770	720	-69.328%
2026-02-24	12.3000	12.4000	12.0500	12.2000	-2.400%	201	720	-70.082%
2026-02-23	12.6700	12.7600	12.4000	12.5000	+1.461%	358	530	-70.800%
2026-02-19	12.3200	12.3200	12.3200	12.3200	-1.440%	1	185	-70.373%
2026-02-17	12.5000	12.5000	12.5000	12.5000	0.000%	74	184	-70.800%
2026-02-13	12.5200	12.5200	12.5000	12.5000	-1.497%	2	108	-70.800%
2026-02-12	11.1900	13.0000	11.1900	12.6900	+18.047%	26	108	-71.237%
2026-02-11	10.7500	10.7500	10.7500	10.7500	-0.093%	1	100	-66.047%
2026-02-09	10.7600	10.7600	10.7600	10.7600	-2.182%	5	100	-66.078%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+6.796%	1	95	-66.818%
2026-02-04	10.7000	10.7000	10.3000	10.3000	-1.905%	3	94	-64.563%
2026-02-03	10.0000	10.5000	10.0000	10.5000	+16.279%	5	91	-65.238%
2026-01-29	9.0300	9.0300	9.0300	9.0300	+10.391%	1	86	-59.579%
2026-01-23	8.1500	8.1800	8.1000	8.1800	-0.244%	3	85	-55.379%
2026-01-14	8.3500	8.3500	8.2000	8.2000	-2.148%	28	86	-55.488%
2025-12-30	8.3700	8.3800	8.3700	8.3800	-2.558%	5	58	-56.444%
2025-12-23	8.6000	8.6000	8.6000	8.6000	+0.585%	1	53	-57.558%
2025-12-22	8.5500	8.5500	8.5500	8.5500	-1.156%	1	53	-57.310%
2025-12-18	8.6500	8.6500	8.6500	8.6500	-1.143%	5	53	-57.803%
2025-12-17	8.7500	8.7500	8.7500	8.7500	-6.417%	8	49	-58.286%
2025-12-11	9.3500	9.3500	9.3500	9.3500	-3.109%	1	41	-60.963%
2025-12-05	9.6500	9.6500	9.6500	9.6500	-0.515%	1	40	-62.176%
2025-12-03	9.7000	9.7000	9.7000	9.7000	+11.751%	1	39	-62.371%
2025-12-01	8.6800	8.6800	8.6800	8.6800	-7.660%	1	39	-57.949%
2025-11-20	9.2700	9.4000	9.2700	9.4000	-14.545%	2	39	-61.170%
2025-11-19	11.0000	11.0000	11.0000	11.0000	+6.280%	1	39	-66.818%
2025-11-17	10.4000	10.4000	10.3500	10.3500	+7.365%	2	38	-64.734%
2025-11-14	9.6500	9.6500	9.6400	9.6400	+7.230%	2	37	-62.137%
2025-11-13	8.9900	8.9900	8.9900	8.9900	-7.415%	2	35	-59.399%
2025-11-07	9.5100	9.7500	9.5100	9.7100	+40.318%	4	33	-62.410%
2025-10-31	6.9200	6.9200	6.9200	6.9200	-0.288%	1	35	-47.254%
2025-10-30	6.9400	6.9400	6.9400	6.9400	+9.291%	1	34	-47.406%
2025-10-28	6.3500	6.3500	6.3500	6.3500	+1.600%	9	33	-42.520%
2025-10-27	6.2500	6.2500	6.2500	6.2500	-20.179%	1	25	-41.600%
2025-10-10	6.6000	7.8300	6.5600	7.8300	+24.483%	6	25	-53.384%
2025-10-09	6.1200	6.2900	6.1200	6.2900	-0.159%	2	25	-41.971%
2025-10-08	6.3000	6.3000	6.3000	6.3000	-2.174%	1	25	-42.063%
2025-10-06	6.3500	6.4400	6.3500	6.4400	-3.881%	2	24	-43.323%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+3.876%	7	24	-45.522%
2025-09-23	6.4500	6.4500	6.4500	6.4500	-4.586%	7	17	-43.411%
2025-09-16	6.7700	6.7700	6.7600	6.7600	0.000%	10	10	-46.006%

.dark-mode .vk9rJk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vk9rJk{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20280121P50XYZ Jan 21 2028 50.00 Put (XYZ280121P00050000)option OPRA

XYZ20280121P50
XYZ Jan 21 2028 50.00 Put (XYZ280121P00050000)
option OPRA