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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,880	12,938	5,872	124,899

XLP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Dec 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

XLP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0	0%	0			XLP261218C00130000
125 C	0	0%	0			XLP261218C00125000
120 C	0	0%	0			XLP261218C00120000
115 C	0.19	0%	1	1	08-07	XLP261218C00115000
110 C	0.15	-37.50%	2	43	07-30	XLP261218C00110000
105 C	0.27	0.00%	3	9	07-29	XLP261218C00105000
100 C	0.29	-23.68%	2	95	08-07	XLP261218C00100000
97 C	0.42	-8.70%	6	262	08-10	XLP261218C00097000
96 C	0.50	-16.67%	16	56	08-10	XLP261218C00096000
95 C	0.64	-8.57%	12	2,059	08-10	XLP261218C00095000
94 C	0.75	-16.67%	20	30	08-10	XLP261218C00094000
93 C	0.92	-11.54%	18	67	08-10	XLP261218C00093000
92 C	1.10	-17.29%	9	91	08-10	XLP261218C00092000
91 C	1.53	-47.60%	4	467	07-30	XLP261218C00091000
90 C	1.64	+5.13%	8	3,075	08-10	XLP261218C00090000
89 C	1.83	-12.86%	2	1,481	08-10	XLP261218C00089000
88 C	2.20	-10.93%	1	1,351	08-10	XLP261218C00088000
87 C	2.80	-0.71%	1	1,320	08-07	XLP261218C00087000
86 C	3.30	-5.17%	3	357	08-07	XLP261218C00086000
85 C	3.65	-3.44%	3	2,174	08-10	XLP261218C00085000
84 C	3.98	+3.92%	1	620	08-10	XLP261218C00084000
83 C	5.22	-6.79%	1	114	08-05	XLP261218C00083000
82 C	5.85	+13.37%	3	41	07-27	XLP261218C00082000
81 C	9.31	+42.14%	1	40	07-28	XLP261218C00081000
80 C	6.98	+5.76%	16	477	08-07	XLP261218C00080000
79 C	7.40	-20.00%	10	10	06-25	XLP261218C00079000
78 C	8.70	-7.45%	1	19	05-27	XLP261218C00078000
77 C	11.50	+22.21%	1	2	07-28	XLP261218C00077000
76 C	8.69	0%	1	1	06-03	XLP261218C00076000
75 C	11.03	+4.45%	3	93	08-10	XLP261218C00075000
74 C	12.70	-0.39%	6	16	06-12	XLP261218C00074000
73 C	0	0%	0			XLP261218C00073000
72 C	14.81	+14.81%	1	1	07-07	XLP261218C00072000
71 C	14.34	+6.22%	1	1	07-02	XLP261218C00071000
70 C	15.72	+5.01%	1	324	08-04	XLP261218C00070000
69 C	0	0%	0			XLP261218C00069000
68 C	0	0%	0			XLP261218C00068000
67 C	17.57	-6.04%	25	26	05-29	XLP261218C00067000
65 C	21.40	+13.29%	20	53	08-03	XLP261218C00065000
60 C	25.81	+0.58%	6	42	06-16	XLP261218C00060000
55 C	0	0%	0			XLP261218C00055000
50 C	0	0%	0			XLP261218C00050000
45 C	0	0%	0			XLP261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	41.14	0%	1	1	03-02	XLP261218P00130000
125 P	0	0%	0			XLP261218P00125000
120 P	0	0%	0			XLP261218P00120000
115 P	0	0%	0			XLP261218P00115000
110 P	0	0%	0			XLP261218P00110000
105 P	20.05	0%	20	6	03-17	XLP261218P00105000
100 P	16.41	+4.26%	2	2	05-12	XLP261218P00100000
97 P	0	0%	0			XLP261218P00097000
96 P	0	0%	0			XLP261218P00096000
95 P	10.38	-10.52%	10	10	08-10	XLP261218P00095000
94 P	8.90	0%	2	2	07-27	XLP261218P00094000
93 P	8.10	0%	2	2	07-27	XLP261218P00093000
92 P	0	0%	0			XLP261218P00092000
91 P	0	0%	0			XLP261218P00091000
90 P	6.02	-5.94%	1	99	08-05	XLP261218P00090000
89 P	4.05	-2.41%	6	92	07-29	XLP261218P00089000
88 P	3.65	0.00%	210	288	07-29	XLP261218P00088000
87 P	4.84	+12.04%	2	143	08-04	XLP261218P00087000
86 P	3.60	0.00%	14	705	08-03	XLP261218P00086000
85 P	3.25	+4.17%	1,039	4,522	08-03	XLP261218P00085000
84 P	2.71	+1.50%	11	239	08-10	XLP261218P00084000
83 P	2.24	+1.36%	48	1,644	08-10	XLP261218P00083000
82 P	1.93	+4.32%	266	486	08-10	XLP261218P00082000
81 P	1.64	-2.38%	43	995	08-10	XLP261218P00081000
80 P	1.40	+5.26%	262	1,062	08-10	XLP261218P00080000
79 P	1.15	-3.36%	10	312	08-10	XLP261218P00079000
78 P	1.01	+5.21%	34	110,101	08-10	XLP261218P00078000
77 P	0.81	+3.85%	22	5,085	08-10	XLP261218P00077000
76 P	0.72	+5.88%	2	166	08-10	XLP261218P00076000
75 P	0.53	-10.17%	4	1,856	08-06	XLP261218P00075000
74 P	0.51	0.00%	360	613	08-04	XLP261218P00074000
73 P	0.39	+2.63%	13	294	08-07	XLP261218P00073000
72 P	0.34	-8.11%	50	77	08-04	XLP261218P00072000
71 P	0.29	-3.33%	1	56	08-07	XLP261218P00071000
70 P	0.16	-36.00%	5	176	07-28	XLP261218P00070000
69 P	0.16	+6.67%	4	50	08-07	XLP261218P00069000
68 P	0.17	0.00%	1	1,507	07-30	XLP261218P00068000
67 P	0.20	-60.78%	6	3	07-01	XLP261218P00067000
65 P	0.14	-6.67%	2	21	08-03	XLP261218P00065000
60 P	0.10	-58.33%	50	57	06-23	XLP261218P00060000
55 P	0.36	+20.00%	2	41	03-06	XLP261218P00055000
50 P	0.05	-72.22%	17	57	07-28	XLP261218P00050000
45 P	0.10	0%	1	1	04-17	XLP261218P00045000

.dark-mode .t7X42y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7X42y{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Dec 18, 2026 Exp. - Open Interest by Strike

XLP Dec 18, 2026 Exp. - Max Pain @ $85.00

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