Dark

XYZ20280121P80
XYZ Jan 21 2028 80.00 Put (XYZ280121P00080000)
option OPRA

EOD

Sep 30, 2026

17.00-0.585%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0000	17.0000	17.0000	17.0000	-0.585%	5	1,111	0.000%
2026-09-29	17.1000	17.1000	17.1000	17.1000	+4.908%	5	1,106	-0.585%
2026-09-24	16.3000	16.3000	16.3000	16.3000	+3.822%	5	1,101	+4.294%
2026-09-22	15.7000	15.7000	15.7000	15.7000	-0.507%	5	1,096	+8.280%
2026-09-21	15.7800	15.7800	15.7800	15.7800	-2.892%	3	1,091	+7.731%
2026-09-18	16.2500	16.2500	16.2500	16.2500	+0.309%	1	1,091	+4.615%
2026-09-17	15.8000	16.2000	15.8000	16.2000	-1.220%	5	1,092	+4.938%
2026-09-16	15.9000	16.4000	15.8000	16.4000	+6.494%	7	1,091	+3.659%
2026-09-14	15.4500	15.5000	15.4000	15.4000	0.000%	10	1,086	+10.390%
2026-09-11	15.4000	15.4000	15.4000	15.4000	-2.532%	65	1,076	+10.390%
2026-09-09	15.8000	15.8000	15.8000	15.8000	+3.811%	5	1,011	+7.595%
2026-09-08	15.2200	15.2200	15.2200	15.2200	+5.694%	5	1,006	+11.695%
2026-09-03	14.5500	14.5500	14.4000	14.4000	-4.950%	16	1,001	+18.056%
2026-09-01	15.1000	15.1500	15.1000	15.1500	+5.575%	2	989	+12.211%
2026-08-28	13.7500	14.4000	13.7500	14.3500	+7.895%	106	988	+18.467%
2026-08-27	13.7000	13.7000	13.3000	13.3000	-7.058%	4	909	+27.820%
2026-08-24	14.3100	14.3100	14.3100	14.3100	-1.310%	1	906	+18.798%
2026-08-21	14.5000	14.5000	14.5000	14.5000	-4.731%	1	905	+17.241%
2026-08-18	15.2200	15.2200	15.2200	15.2200	+4.605%	10	905	+11.695%
2026-08-17	14.5500	14.5500	14.5500	14.5500	+3.929%	1	895	+16.838%
2026-08-14	14.0500	14.1000	14.0000	14.0000	+0.575%	5	895	+21.429%
2026-08-13	15.0000	15.0000	13.8500	13.9200	-13.000%	34	892	+22.126%
2026-08-12	15.4700	16.0000	15.4700	16.0000	+3.560%	4	886	+6.250%
2026-08-11	15.4500	15.4500	15.4500	15.4500	-3.135%	1	886	+10.032%
2026-08-06	16.0000	16.0000	15.8000	15.9500	+6.333%	3	886	+6.583%
2026-08-05	14.9800	15.0000	14.9800	15.0000	-0.398%	3	885	+13.333%
2026-08-04	15.6700	15.6700	15.0600	15.0600	-5.580%	8	882	+12.882%
2026-08-03	15.9500	15.9500	15.9500	15.9500	-1.055%	2	874	+6.583%
2026-07-31	15.7400	16.1200	15.7400	16.1200	-0.861%	4	874	+5.459%
2026-07-30	16.2600	16.2600	16.2600	16.2600	+1.944%	5	873	+4.551%
2026-07-29	15.9500	15.9500	15.9500	15.9500	-13.315%	6	878	+6.583%
2026-07-23	18.0000	18.4000	18.0000	18.4000	+3.779%	3	872	-7.609%
2026-07-22	17.5000	17.7300	17.4000	17.7300	+7.455%	3	869	-4.117%
2026-07-21	16.8400	16.8400	16.4000	16.5000	-2.941%	3	867	+3.030%
2026-07-20	18.5500	18.5500	17.0000	17.0000	0.000%	10	865	0.000%
2026-07-17	17.0000	17.0000	17.0000	17.0000	+6.583%	13	864	0.000%
2026-07-15	16.0000	16.0000	15.9500	15.9500	-6.997%	17	864	+6.583%
2026-07-14	17.1500	17.1500	17.1500	17.1500	-4.722%	1	861	-0.875%
2026-07-10	17.6000	18.0000	17.6000	18.0000	-1.639%	2	861	-5.556%
2026-07-09	18.3000	18.3000	18.3000	18.3000	+2.521%	1	860	-7.104%
2026-07-07	17.8500	17.8500	17.8500	17.8500	-5.053%	15	859	-4.762%
2026-06-30	18.5000	18.8000	18.5000	18.8000	+3.127%	8	874	-9.574%
2026-06-29	18.2000	18.2300	18.0300	18.2300	-3.032%	4	869	-6.747%
2026-06-24	19.2700	19.2700	18.8000	18.8000	-8.337%	503	867	-9.574%
2026-06-23	20.5100	20.5100	20.5100	20.5100	+3.743%	5	558	-17.114%
2026-06-18	20.4300	20.4300	19.7700	19.7700	-2.129%	7	556	-14.011%
2026-06-17	19.4000	20.2000	19.4000	20.2000	+2.020%	2	556	-15.842%
2026-06-16	20.1100	20.1100	19.8000	19.8000	+0.253%	64	556	-14.141%
2026-06-15	20.3700	20.3700	19.7500	19.7500	-8.310%	76	450	-13.924%
2026-06-04	21.4000	21.6500	21.4000	21.5400	+2.328%	118	450	-21.077%
2026-06-03	21.4500	21.5000	21.0500	21.0500	+4.674%	211	343	-19.240%
2026-06-02	19.9200	20.1100	19.9200	20.1100	+4.740%	3	168	-15.465%
2026-06-01	19.2000	19.2000	19.2000	19.2000	-3.275%	10	166	-11.458%
2026-05-29	20.0000	20.0000	19.8500	19.8500	-3.547%	15	156	-14.358%
2026-05-08	20.9500	20.9500	20.5800	20.5800	-3.832%	11	141	-17.396%
2026-05-04	21.4000	21.4000	21.4000	21.4000	-1.473%	2	141	-20.561%
2026-05-01	21.7200	21.7200	21.7200	21.7200	-1.273%	12	143	-21.731%
2026-04-27	22.0000	22.0000	22.0000	22.0000	-17.293%	10	143	-22.727%
2026-04-09	26.6000	26.6000	26.6000	26.6000	-9.831%	1	152	-36.090%
2026-03-27	29.5500	29.5500	29.5000	29.5000	+8.696%	4	153	-42.373%
2026-03-16	27.2300	27.2300	27.1400	27.1400	+8.690%	28	154	-37.362%
2026-03-04	25.0000	25.0000	24.9600	24.9700	-23.405%	32	158	-31.918%
2026-02-25	32.6000	32.6000	32.6000	32.6000	-1.362%	1	134	-47.853%
2026-02-24	33.0500	33.0500	33.0500	33.0500	+5.188%	2	134	-48.563%
2026-02-18	31.4200	31.4200	31.4200	31.4200	+20.383%	3	132	-45.894%
2026-01-29	26.4000	26.4000	26.0000	26.1000	+6.314%	3	129	-34.866%
2025-12-30	24.5500	24.5500	24.5500	24.5500	-0.284%	53	130	-30.754%
2025-12-15	24.6200	24.6200	24.6200	24.6200	-3.828%	2	77	-30.950%
2025-12-11	25.6000	25.6000	25.6000	25.6000	-4.903%	1	75	-33.594%
2025-12-08	27.1200	27.1200	26.9200	26.9200	+9.878%	9	75	-36.850%
2025-12-01	24.7500	24.7500	24.5000	24.5000	-6.560%	2	84	-30.612%
2025-11-20	26.2200	26.2200	26.2200	26.2200	-8.641%	1	84	-35.164%
2025-11-17	27.2000	28.7000	27.2000	28.7000	+18.497%	3	83	-40.767%
2025-11-10	24.2200	24.2200	24.2200	24.2200	+16.330%	10	81	-29.810%
2025-10-30	20.8200	20.8200	20.8200	20.8200	-1.607%	9	91	-18.348%
2025-10-10	19.5000	21.1600	19.5000	21.1600	+12.374%	7	82	-19.660%
2025-10-09	18.6500	18.8300	18.6500	18.8300	+1.784%	2	76	-9.719%
2025-10-08	18.5000	18.8500	18.5000	18.5000	-3.896%	8	76	-8.108%
2025-10-07	19.2000	19.2500	19.2000	19.2500	-3.363%	71	81	-11.688%
2025-10-03	19.7400	19.9200	19.7400	19.9200	-1.239%	2	10	-14.659%
2025-10-02	20.1700	20.1700	20.1700	20.1700	0.000%	10	10	-15.716%

.dark-mode .KWDmV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWDmV5{ color: #333333; background-color: white; border: 2px solid #333333; }XYZ20280121P80XYZ Jan 21 2028 80.00 Put (XYZ280121P00080000)option OPRA

XYZ20280121P80
XYZ Jan 21 2028 80.00 Put (XYZ280121P00080000)
option OPRA