Dark

XLP20260918C80
XLP Sep 18 2026 80.00 Call (XLP260918C00080000)
option OPRA

EOD

Aug 10, 2026

5.30-2.752%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.3000	5.3000	5.3000	5.3000	-2.752%	5	952	0.000%
2026-08-07	5.2300	5.6000	5.2300	5.4500	-4.386%	9	952	-2.752%
2026-08-04	5.7000	5.7000	5.7000	5.7000	-9.524%	1	954	-7.018%
2026-07-30	6.3000	6.3000	6.3000	6.3000	-24.821%	1	954	-15.873%
2026-07-29	8.3800	8.3800	8.3800	8.3800	+5.409%	5	955	-36.754%
2026-07-28	9.1000	9.2500	7.9500	7.9500	+27.404%	16	955	-33.333%
2026-07-27	5.6400	6.5500	5.6400	6.2400	+26.061%	7	958	-15.064%
2026-07-24	4.8000	4.9500	4.8000	4.9500	+12.245%	6	954	+7.071%
2026-07-23	4.6400	4.6400	4.3500	4.4100	-23.438%	7	948	+20.181%
2026-07-22	5.7600	5.7600	5.7600	5.7600	+9.506%	2	947	-7.986%
2026-07-21	5.5900	5.5900	5.2300	5.2600	-10.998%	7	947	+0.760%
2026-07-20	5.9100	5.9100	5.9100	5.9100	-16.170%	2	947	-10.321%
2026-07-17	7.4500	8.2700	7.0500	7.0500	+11.024%	10	947	-24.823%
2026-07-16	6.3000	6.3500	6.0000	6.3500	+32.017%	10	949	-16.535%
2026-07-15	4.8100	4.8100	4.8100	4.8100	-25.311%	1	949	+10.187%
2026-07-13	6.4400	6.4400	6.4400	6.4400	+29.058%	1	948	-17.702%
2026-07-10	4.9900	4.9900	4.9900	4.9900	+2.675%	3	947	+6.212%
2026-07-09	4.8600	4.8600	4.8600	4.8600	-22.979%	2	944	+9.053%
2026-07-08	6.3100	6.3100	6.3100	6.3100	+0.159%	2	944	-16.006%
2026-07-07	6.5000	7.0000	6.3000	6.3000	+21.154%	71	944	-15.873%
2026-07-06	5.2000	5.2000	5.2000	5.2000	-13.333%	4	902	+1.923%
2026-07-02	5.5500	6.0000	5.5500	6.0000	-2.280%	20	892	-11.667%
2026-06-26	6.1400	6.1400	6.1400	6.1400	+12.661%	2	892	-13.681%
2026-06-23	5.2500	5.4500	5.2500	5.4500	+21.924%	72	906	-2.752%
2026-06-22	4.6500	4.6500	4.4700	4.4700	-8.961%	17	939	+18.568%
2026-06-18	5.1500	5.1500	4.9100	4.9100	-17.479%	2	930	+7.943%
2026-06-17	5.9500	5.9500	5.9500	5.9500	-13.768%	12	930	-10.924%
2026-06-16	7.0000	7.0000	6.9000	6.9000	+2.985%	2	930	-23.188%
2026-06-15	6.6800	6.7500	6.6800	6.7000	-2.190%	15	958	-20.896%
2026-06-12	6.6500	6.8500	6.6500	6.8500	-2.143%	25	958	-22.628%
2026-06-11	7.0000	7.1900	6.9300	7.0000	+3.704%	98	958	-24.286%
2026-06-10	6.3900	6.7500	6.3300	6.7500	+19.469%	34	920	-21.481%
2026-06-09	6.0500	6.0500	5.5500	5.6500	+8.654%	23	926	-6.195%
2026-06-08	5.1500	5.2100	5.1500	5.2000	-5.455%	67	935	+1.923%
2026-06-05	5.2500	5.8500	5.2500	5.5000	+4.563%	69	931	-3.636%
2026-06-04	5.2600	5.2600	5.2600	5.2600	+11.205%	4	914	+0.760%
2026-06-03	4.2800	4.7800	4.2800	4.7300	+10.000%	6	918	+12.051%
2026-06-02	4.1500	4.3000	4.1500	4.3000	-3.371%	6	916	+23.256%
2026-06-01	4.5000	4.5000	4.4500	4.4500	-14.751%	3	911	+19.101%
2026-05-29	5.2500	5.2500	5.2200	5.2200	-21.148%	7	909	+1.533%
2026-05-27	6.6200	6.6200	6.6200	6.6200	+3.925%	3	904	-19.940%
2026-05-22	6.3700	6.3700	6.3700	6.3700	+1.757%	2	904	-16.797%
2026-05-21	5.9500	6.2600	5.9500	6.2600	-13.176%	14	912	-15.335%
2026-05-20	7.2100	7.2100	7.2100	7.2100	-7.326%	1	912	-26.491%
2026-05-19	7.6000	8.0300	7.6000	7.7800	+3.733%	119	913	-31.877%
2026-05-18	7.1600	7.5000	7.1500	7.5000	+7.914%	33	913	-29.333%
2026-05-15	6.9500	6.9500	6.9500	6.9500	+1.460%	5	913	-23.741%
2026-05-14	6.8500	6.8500	6.8500	6.8500	+7.874%	1	910	-22.628%
2026-05-13	6.9000	6.9000	6.3500	6.3500	-2.308%	23	925	-16.535%
2026-05-12	6.0000	6.5000	6.0000	6.5000	+0.775%	2	925	-18.462%
2026-05-08	6.4100	6.4700	6.3600	6.4500	+1.575%	8	925	-17.829%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-2.006%	1	927	-16.535%
2026-05-06	6.2700	6.5200	6.2700	6.4800	+9.831%	12	926	-18.210%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-4.992%	1	927	-10.169%
2026-05-04	6.2100	6.2100	6.2100	6.2100	-2.050%	1	927	-14.654%
2026-05-01	6.9000	6.9000	6.3400	6.3400	-1.246%	7	926	-16.404%
2026-04-30	6.2500	6.4200	6.2500	6.4200	+18.889%	14	926	-17.445%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-2.703%	3	934	-1.852%
2026-04-27	6.0000	6.0000	5.5300	5.5500	-5.932%	21	931	-4.505%
2026-04-23	5.6300	5.9000	5.5900	5.9000	+16.832%	8	929	-10.169%
2026-04-21	5.0500	5.1000	4.6500	5.0500	-1.942%	6	928	+4.950%
2026-04-17	5.1500	5.1500	5.1500	5.1500	+13.687%	1	928	+2.913%
2026-04-16	4.5300	4.5300	4.5300	4.5300	-2.371%	1	928	+16.998%
2026-04-14	4.2600	4.6500	4.2100	4.6400	+4.270%	31	928	+14.224%
2026-04-13	4.8000	4.8000	4.4500	4.4500	-15.720%	3	927	+19.101%
2026-04-10	5.3000	5.3000	5.2800	5.2800	-4.000%	2	927	+0.379%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-3.509%	1	927	-3.636%
2026-04-06	5.6700	5.7500	5.6500	5.7000	+9.615%	11	927	-7.018%
2026-04-01	5.2000	5.2000	5.2000	5.2000	+5.051%	1	922	+1.923%
2026-03-25	5.1500	5.1500	4.9500	4.9500	-9.174%	12	922	+7.071%
2026-03-24	5.0000	5.4500	5.0000	5.4500	+3.810%	9	932	-2.752%
2026-03-20	5.4800	5.4800	5.0500	5.2500	-3.670%	367	928	+0.952%
2026-03-19	5.8000	5.8000	5.4500	5.4500	-15.109%	69	620	-2.752%
2026-03-18	6.4200	6.4200	6.4200	6.4200	-20.248%	1	616	-17.445%
2026-03-17	8.0500	8.0500	8.0500	8.0500	+4.140%	4	615	-34.161%
2026-03-16	7.6700	7.7300	7.6700	7.7300	+2.384%	3	615	-31.436%
2026-03-11	7.5500	7.5500	7.5500	7.5500	-7.927%	1	612	-29.801%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-1.205%	6	612	-35.366%
2026-03-09	8.1500	8.3000	8.1500	8.3000	+2.469%	2	615	-36.145%
2026-03-06	8.1000	8.1000	8.1000	8.1000	-1.220%	2	615	-34.568%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-17.172%	3	615	-35.366%
2026-03-03	9.8800	9.9000	9.8800	9.9000	-16.807%	5	615	-46.465%
2026-02-27	11.1000	11.9000	11.1000	11.9000	+7.692%	5	618	-55.462%
2026-02-23	11.0500	11.0500	11.0500	11.0500	+7.074%	1	620	-52.036%
2026-02-18	10.0000	10.3200	10.0000	10.3200	-8.267%	15	620	-48.643%
2026-02-13	11.2000	11.2500	11.2000	11.2500	-2.174%	18	637	-52.889%
2026-02-12	10.7000	11.5000	10.7000	11.5000	+19.171%	2	637	-53.913%
2026-02-10	9.5000	10.0000	9.5000	9.6500	-1.026%	17	637	-45.078%
2026-02-09	10.5000	10.5000	9.7500	9.7500	+2.094%	7	652	-45.641%
2026-02-05	9.5500	9.5500	9.5500	9.5500	+0.526%	6	658	-44.503%
2026-02-04	9.0500	9.7500	9.0500	9.5000	+9.700%	10	664	-44.211%
2026-02-03	7.5500	8.8000	7.5500	8.6600	+17.823%	79	667	-38.799%
2026-02-02	6.9000	7.3500	6.7500	7.3500	+29.401%	54	679	-27.891%
2026-01-28	5.7000	5.7000	5.6800	5.6800	-8.682%	40	670	-6.690%
2026-01-27	6.2000	6.2200	6.2000	6.2200	+6.690%	11	670	-14.791%
2026-01-23	5.8300	5.8300	5.8300	5.8300	+1.391%	1	673	-9.091%
2026-01-22	5.5500	5.7500	5.5500	5.7500	0.000%	3	674	-7.826%
2026-01-20	5.7500	5.7500	5.7500	5.7500	+7.076%	1	676	-7.826%
2026-01-16	5.2500	5.3700	5.2500	5.3700	-4.107%	11	680	-1.304%
2026-01-15	5.2700	5.6000	5.2700	5.6000	+5.660%	39	680	-5.357%
2026-01-14	5.0000	5.3000	4.9000	5.3000	+16.484%	19	683	0.000%
2026-01-13	4.2500	4.5500	4.2500	4.5500	+13.750%	22	689	+16.484%
2026-01-12	3.9500	4.0000	3.9500	4.0000	+21.212%	6	694	+32.500%
2026-01-09	3.3500	3.3500	3.3000	3.3000	0.000%	13	695	+60.606%
2026-01-08	2.8500	3.3000	2.8500	3.3000	+38.075%	25	689	+60.606%
2026-01-07	2.4300	2.4300	2.2200	2.3900	-8.429%	24	679	+121.757%
2026-01-06	2.7100	2.7100	2.5700	2.6100	-1.880%	9	694	+103.065%
2026-01-05	2.6000	2.6600	2.2100	2.6600	-7.639%	96	675	+99.248%
2026-01-02	2.7900	2.8800	2.7900	2.8800	-2.041%	3	675	+84.028%
2025-12-30	2.9800	2.9800	2.9400	2.9400	-5.161%	11	672	+80.272%
2025-12-29	3.0500	3.1000	3.0500	3.1000	+1.639%	6	682	+70.968%
2025-12-26	3.0500	3.0500	3.0500	3.0500	+5.172%	7	681	+73.770%
2025-12-23	2.7500	2.9000	2.7500	2.9000	-17.143%	11	681	+82.759%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-10.256%	1	671	+51.429%
2025-12-17	3.8500	3.9000	3.8500	3.9000	-1.266%	19	670	+35.897%
2025-12-15	3.9500	3.9500	3.9500	3.9500	+8.219%	1	670	+34.177%
2025-12-12	3.6000	3.6500	3.6000	3.6500	+7.353%	12	670	+45.205%
2025-12-11	3.4000	3.4000	3.4000	3.4000	0.000%	1	658	+55.882%
2025-12-04	3.5000	3.5000	3.4000	3.4000	-10.290%	4	658	+55.882%
2025-12-03	3.9500	3.9500	3.7900	3.7900	+9.855%	11	660	+39.842%
2025-12-02	3.5000	3.5000	3.4500	3.4500	-13.965%	3	656	+53.623%
2025-12-01	4.0100	4.0100	4.0100	4.0100	-0.988%	1	654	+32.170%
2025-11-28	4.0000	4.0500	4.0000	4.0500	+6.299%	23	654	+30.864%
2025-11-26	3.6200	3.8100	3.6200	3.8100	+20.952%	29	644	+39.108%
2025-11-25	3.2000	3.2000	3.1500	3.1500	-10.000%	6	644	+68.254%
2025-11-21	3.2500	3.5000	3.2500	3.5000	+8.359%	7	644	+51.429%
2025-11-20	3.1000	3.2300	3.1000	3.2300	-1.524%	11	644	+64.087%
2025-11-18	3.2800	3.2800	3.2800	3.2800	-1.796%	2	655	+61.585%
2025-11-17	3.3400	3.3400	3.3400	3.3400	+1.212%	10	655	+58.683%
2025-11-14	3.3000	3.3000	3.3000	3.3000	-13.158%	1	648	+60.606%
2025-11-13	3.4000	3.8000	3.3500	3.8000	+11.765%	31	649	+39.474%
2025-11-12	3.4000	3.4000	3.4000	3.4000	+9.677%	14	653	+55.882%
2025-11-11	2.9800	3.2000	2.9800	3.1000	+12.727%	17	642	+70.968%
2025-11-10	2.7500	2.7500	2.7500	2.7500	-11.290%	2	640	+92.727%
2025-11-07	2.9500	3.2500	2.9500	3.1000	+11.111%	82	642	+70.968%
2025-11-06	2.6000	2.8000	2.6000	2.7900	+1.455%	91	715	+89.964%
2025-11-05	3.0100	3.0100	2.7500	2.7500	-5.172%	7	634	+92.727%
2025-11-04	2.8800	2.9200	2.7800	2.9000	+4.693%	56	634	+82.759%
2025-11-03	2.8500	2.8500	2.7100	2.7700	-7.667%	53	614	+91.336%
2025-10-31	2.9500	3.0500	2.7000	3.0000	0.000%	34	614	+76.667%
2025-10-30	3.0500	3.0500	3.0000	3.0000	-1.316%	28	604	+76.667%
2025-10-29	3.4700	3.5500	3.0000	3.0400	-24.000%	129	607	+74.342%
2025-10-28	3.9000	4.0000	3.9000	4.0000	-8.046%	11	605	+32.500%
2025-10-24	3.9000	4.3500	3.9000	4.3500	-6.452%	5	595	+21.839%
2025-10-22	4.7300	4.8500	4.6500	4.6500	+5.682%	34	600	+13.978%
2025-10-21	4.3500	4.4000	4.3500	4.4000	-4.348%	96	601	+20.455%
2025-10-20	4.5500	4.6000	4.5500	4.6000	-3.158%	5	516	+15.217%
2025-10-17	4.4000	4.7500	4.4000	4.7500	+14.458%	77	520	+11.579%
2025-10-16	4.7000	4.7500	4.1500	4.1500	-9.783%	34	534	+27.711%
2025-10-15	4.5500	4.7500	4.5000	4.6000	+15.000%	62	525	+15.217%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+7.239%	5	504	+32.500%
2025-10-13	3.9000	3.9000	3.7300	3.7300	-9.024%	3	504	+42.091%
2025-10-10	4.1000	4.1000	4.1000	4.1000	+9.333%	1	503	+29.268%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+4.167%	1	503	+41.333%
2025-10-08	3.6000	3.6000	3.6000	3.6000	-2.703%	10	502	+47.222%
2025-10-07	3.5000	3.7000	3.5000	3.7000	+5.714%	13	502	+43.243%
2025-10-06	3.5000	3.6000	3.5000	3.5000	-9.091%	13	489	+51.429%
2025-10-03	3.8500	3.8500	3.8500	3.8500	-1.282%	2	491	+37.662%
2025-10-01	3.7500	3.9000	3.7500	3.9000	+3.448%	25	489	+35.897%
2025-09-30	3.7700	3.7700	3.7700	3.7700	+1.892%	15	465	+40.584%
2025-09-29	3.6000	3.7000	3.6000	3.7000	-1.333%	146	465	+43.243%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-4.337%	3	547	+41.333%
2025-09-25	4.0000	4.0000	3.9200	3.9200	-6.444%	3	547	+35.204%
2025-09-24	4.1000	4.1900	4.1000	4.1900	+2.195%	8	549	+26.492%
2025-09-23	3.9500	4.1000	3.8000	4.1000	+4.859%	63	554	+29.268%
2025-09-22	4.1000	4.1000	3.9100	3.9100	-9.070%	22	535	+35.550%
2025-09-19	4.4000	4.4000	4.3000	4.3000	-4.018%	18	518	+23.256%
2025-09-18	4.5000	4.6000	4.4800	4.4800	-10.400%	30	504	+18.304%
2025-09-17	4.8300	5.0000	4.8300	5.0000	+11.111%	37	480	+6.000%
2025-09-16	4.5000	4.5000	4.5000	4.5000	+5.882%	1	515	+17.778%
2025-09-15	4.7000	4.7000	4.2500	4.2500	-15.000%	144	514	+24.706%
2025-09-12	4.9000	5.0000	4.8000	5.0000	-2.913%	37	378	+6.000%
2025-09-11	5.0000	5.2000	4.8700	5.1500	+10.043%	20	349	+2.913%
2025-09-10	4.5500	4.7500	4.3000	4.6800	+0.645%	289	349	+13.248%
2025-09-08	4.6000	4.6500	4.5500	4.6500	-7.921%	15	61	+13.978%
2025-09-05	5.1500	5.1500	5.0500	5.0500	+4.124%	2	46	+4.950%
2025-09-04	5.0000	5.0000	4.8500	4.8500	+0.207%	9	46	+9.278%
2025-09-03	5.0000	5.0000	4.7000	4.8400	0.000%	37	37	+9.504%

.dark-mode .f0VZmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0VZmn{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918C80XLP Sep 18 2026 80.00 Call (XLP260918C00080000)option OPRA

XLP20260918C80
XLP Sep 18 2026 80.00 Call (XLP260918C00080000)
option OPRA