Dark

XLP
State Street Consumer Staples Select Sector SPDR ETF
stock NYSE ETF

At Close

Aug 11, 2026 3:25:54 PM EDT

84.67USD-0.335%(-0.28)7,301,512

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

84.65USD-0.353%(-0.30)5,155

After-hours

Aug 11, 2026 4:49:30 PM EDT

84.58USD-0.100%(-0.09)175

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
631	1,785	772	2,051

XLP Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Aug 28, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

XLP Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			XLP260828C00120000
115.00 C	0	0%	0			XLP260828C00115000
110.00 C	0	0%	0			XLP260828C00110000
105.00 C	0	0%	0			XLP260828C00105000
100.00 C	0	0%	0			XLP260828C00100000
95.00 C	0.04	0%	14	14	08-07	XLP260828C00095000
94.00 C	0	0%	0			XLP260828C00094000
93.00 C	0.40	+263.64%	2	3	07-28	XLP260828C00093000
92.00 C	0.09	-82.69%	1	11	08-04	XLP260828C00092000
91.00 C	0.20	-20.00%	1	8	07-31	XLP260828C00091000
90.50 C	1.13	0%	26	23	07-28	XLP260828C00090500
90.00 C	0.14	-30.00%	15	79	08-07	XLP260828C00090000
89.50 C	0.99	+167.57%	7	8	07-28	XLP260828C00089500
89.00 C	0.21	-4.55%	10	274	08-10	XLP260828C00089000
88.50 C	0.32	-82.32%	1	7	08-07	XLP260828C00088500
88.00 C	0.37	-7.50%	2	25	08-07	XLP260828C00088000
87.50 C	0.34	-39.29%	10	215	08-10	XLP260828C00087500
87.00 C	0.46	-55.77%	9	99	08-10	XLP260828C00087000
86.50 C	0.63	-16.00%	16	82	08-10	XLP260828C00086500
86.00 C	0.82	-12.77%	20	61	08-10	XLP260828C00086000
85.50 C	1.05	-8.70%	118	273	08-10	XLP260828C00085500
85.00 C	1.25	-8.76%	464	603	08-10	XLP260828C00085000
84.50 C	1.49	-44.81%	10	271	08-10	XLP260828C00084500
84.00 C	1.86	-4.62%	8	112	08-10	XLP260828C00084000
83.50 C	1.95	-36.07%	1	17	08-10	XLP260828C00083500
83.00 C	2.51	+34.22%	3	45	08-10	XLP260828C00083000
82.50 C	5.40	+135.81%	2	45	07-28	XLP260828C00082500
82.00 C	3.55	-37.72%	88	73	08-03	XLP260828C00082000
81.50 C	3.40	0%	21	21	08-10	XLP260828C00081500
81.00 C	0	0%	0			XLP260828C00081000
80.50 C	3.70	0%	43	43	07-23	XLP260828C00080500
80.00 C	0	0%	0			XLP260828C00080000
79.50 C	6.45	0%	4	3	07-27	XLP260828C00079500
79.00 C	0	0%	0			XLP260828C00079000
78.50 C	0	0%	0			XLP260828C00078500
78.00 C	0	0%	0			XLP260828C00078000
77.00 C	0	0%	0			XLP260828C00077000
76.00 C	9.20	0%	1	1	08-03	XLP260828C00076000
75.00 C	0	0%	0			XLP260828C00075000
70.00 C	0	0%	0			XLP260828C00070000
65.00 C	0	0%	0			XLP260828C00065000
60.00 C	0	0%	0			XLP260828C00060000
55.00 C	0	0%	0			XLP260828C00055000
50.00 C	0	0%	0			XLP260828C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			XLP260828P00120000
115.00 P	0	0%	0			XLP260828P00115000
110.00 P	0	0%	0			XLP260828P00110000
105.00 P	0	0%	0			XLP260828P00105000
100.00 P	0	0%	0			XLP260828P00100000
95.00 P	0	0%	0			XLP260828P00095000
94.00 P	0	0%	0			XLP260828P00094000
93.00 P	0	0%	0			XLP260828P00093000
92.00 P	0	0%	0			XLP260828P00092000
91.00 P	0	0%	0			XLP260828P00091000
90.50 P	0	0%	0			XLP260828P00090500
90.00 P	0	0%	0			XLP260828P00090000
89.50 P	0	0%	0			XLP260828P00089500
89.00 P	3.50	+91.26%	1	1	07-30	XLP260828P00089000
88.50 P	1.65	0%	5	5	07-28	XLP260828P00088500
88.00 P	3.29	+5.45%	5	22	08-10	XLP260828P00088000
87.50 P	3.21	+14.64%	2	48	08-10	XLP260828P00087500
87.00 P	2.51	+11.56%	6	227	08-07	XLP260828P00087000
86.50 P	2.08	+1.46%	8	21	08-07	XLP260828P00086500
86.00 P	1.73	-4.95%	2	14	08-10	XLP260828P00086000
85.50 P	1.49	+7.19%	5	208	08-10	XLP260828P00085500
85.00 P	1.20	-4.00%	16	226	08-10	XLP260828P00085000
84.50 P	1.06	+4.95%	8	41	08-10	XLP260828P00084500
84.00 P	0.92	+24.32%	5	1,151	08-10	XLP260828P00084000
83.50 P	0.71	+31.48%	1	52	08-10	XLP260828P00083500
83.00 P	0.50	+11.11%	7	105	08-10	XLP260828P00083000
82.50 P	0.41	+17.14%	93	280	08-10	XLP260828P00082500
82.00 P	0.28	-15.15%	11	51	08-07	XLP260828P00082000
81.50 P	0.29	+3.57%	38	52	08-10	XLP260828P00081500
81.00 P	0.20	-23.08%	22	62	08-10	XLP260828P00081000
80.50 P	0.17	-22.73%	2	55	08-06	XLP260828P00080500
80.00 P	0.14	+16.67%	45	52	08-10	XLP260828P00080000
79.50 P	0.26	0%	27	27	07-21	XLP260828P00079500
79.00 P	0.25	+66.67%	6	72	07-27	XLP260828P00079000
78.50 P	0.16	+14.29%	1	1	07-28	XLP260828P00078500
78.00 P	0.07	+16.67%	1	23	08-10	XLP260828P00078000
77.00 P	0.06	-33.33%	14	16	08-07	XLP260828P00077000
76.00 P	0	0%	0			XLP260828P00076000
75.00 P	0.06	-60.00%	8	8	08-03	XLP260828P00075000
70.00 P	0.05	0%	3	3	07-30	XLP260828P00070000
65.00 P	0	0%	0			XLP260828P00065000
60.00 P	0	0%	0			XLP260828P00060000
55.00 P	0	0%	0			XLP260828P00055000
50.00 P	0	0%	0			XLP260828P00050000

.dark-mode .Mkfhsr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mkfhsr{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Aug 28, 2026 Exp. - Open Interest by Strike

XLP Aug 28, 2026 Exp. - Max Pain @ $85.00

XLP
State Street Consumer Staples Select Sector SPDR ETF
stock NYSE ETF