Dark

XLP20260918C83
XLP Sep 18 2026 83.00 Call (XLP260918C00083000)
option OPRA

EOD

Aug 10, 2026

3.15-27.252%(-1.18)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.9100	3.1500	2.9100	3.1500	-27.252%	16	796	0.000%
2026-08-06	4.3300	4.3300	4.3300	4.3300	+67.829%	1	810	-27.252%
2026-08-04	2.5800	2.5800	2.5800	2.5800	-22.985%	1	811	+22.093%
2026-08-03	3.3500	3.3500	3.3500	3.3500	-11.842%	2	810	-5.970%
2026-07-31	3.1500	3.8000	3.1500	3.8000	-24.752%	16	810	-17.105%
2026-07-29	5.0500	5.0500	5.0500	5.0500	-10.619%	1	825	-37.624%
2026-07-28	6.0000	6.7000	5.6500	5.6500	+49.471%	4	825	-44.248%
2026-07-27	3.8600	3.8600	3.7800	3.7800	+27.273%	2	828	-16.667%
2026-07-24	2.7200	2.9700	2.7200	2.9700	+25.316%	46	827	+6.061%
2026-07-23	2.4000	2.7200	2.3700	2.3700	-20.736%	38	794	+32.911%
2026-07-21	3.2000	3.2000	2.9900	2.9900	-20.267%	69	798	+5.351%
2026-07-20	3.7300	3.7500	3.7300	3.7500	-20.213%	3	816	-16.000%
2026-07-17	4.5500	5.6000	4.5500	4.7000	+11.111%	9	816	-32.979%
2026-07-16	3.5000	4.2300	3.5000	4.2300	+58.427%	2	815	-25.532%
2026-07-15	2.7500	2.7500	2.6700	2.6700	-2.555%	18	816	+17.978%
2026-07-14	2.7400	2.7400	2.7400	2.7400	-31.500%	14	834	+14.964%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+25.392%	1	834	-21.250%
2026-07-10	3.2500	3.2500	3.1900	3.1900	+9.622%	2	835	-1.254%
2026-07-09	2.9100	2.9100	2.9100	2.9100	-30.216%	1	836	+8.247%
2026-07-07	4.5100	4.5100	4.1700	4.1700	+44.291%	11	838	-24.460%
2026-07-06	3.0500	3.0500	2.8900	2.8900	-21.467%	9	838	+8.997%
2026-07-02	3.7000	3.7000	3.6700	3.6800	+31.429%	6	827	-14.402%
2026-07-01	2.7500	2.8000	2.7500	2.8000	-30.000%	3	827	+12.500%
2026-06-26	4.1900	4.2000	4.0000	4.0000	+13.960%	552	1,027	-21.250%
2026-06-25	3.5100	3.5100	3.5100	3.5100	-9.769%	31	1,351	-10.256%
2026-06-24	3.7000	3.9200	3.7000	3.8900	+17.879%	20	1,379	-19.023%
2026-06-23	3.3000	3.3000	3.3000	3.3000	+32.000%	31	1,379	-4.545%
2026-06-22	2.8800	3.0000	2.5000	2.5000	-12.281%	103	1,348	+26.000%
2026-06-18	3.2000	3.2000	2.8500	2.8500	-26.923%	58	1,219	+10.526%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-17.021%	36	1,219	-19.231%
2026-06-16	4.4500	4.7000	4.4500	4.7000	+6.335%	21	1,219	-32.979%
2026-06-15	4.4200	4.4200	4.4200	4.4200	-7.531%	1	1,200	-28.733%
2026-06-12	4.6500	4.7800	4.6500	4.7800	+1.271%	5	1,200	-34.100%
2026-06-11	4.8200	4.9000	4.7200	4.7200	+3.282%	30	1,200	-33.263%
2026-06-10	4.0900	4.6500	4.0900	4.5700	+25.205%	13	1,193	-31.072%
2026-06-09	3.2500	4.0000	3.2500	3.6500	+13.003%	920	1,192	-13.699%
2026-06-08	3.3100	3.5500	3.2300	3.2300	-17.179%	915	1,606	-2.477%
2026-06-05	3.3000	3.9000	3.3000	3.9000	+36.842%	5	772	-19.231%
2026-06-04	3.1500	3.2000	2.8500	2.8500	+0.707%	43	770	+10.526%
2026-06-03	3.0500	3.0500	2.8300	2.8300	+13.200%	82	812	+11.307%
2026-06-02	2.6200	2.6200	2.5000	2.5000	-8.088%	45	803	+26.000%
2026-06-01	3.0100	3.0100	2.5900	2.7200	-18.806%	557	759	+15.809%
2026-05-29	3.2000	3.3500	3.2000	3.3500	-25.056%	22	472	-5.970%
2026-05-27	4.4700	4.4700	4.4700	4.4700	+16.710%	1	458	-29.530%
2026-05-26	3.8300	3.8300	3.8300	3.8300	-31.362%	20	458	-17.755%
2026-05-19	5.5800	5.5800	5.5800	5.5800	+39.500%	1	466	-43.548%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+12.994%	20	467	-21.250%
2026-05-11	3.4700	3.5400	3.4700	3.5400	-20.449%	25	467	-11.017%
2026-05-08	4.4500	4.4500	4.4500	4.4500	+14.103%	54	450	-29.213%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-10.959%	1	450	-19.231%
2026-05-06	4.3600	4.3800	4.3600	4.3800	+13.766%	54	449	-28.082%
2026-05-05	3.8500	3.8500	3.8500	3.8500	+1.852%	1	419	-18.182%
2026-05-04	3.7800	3.7800	3.7800	3.7800	-6.667%	1	419	-16.667%
2026-04-24	4.0000	4.0500	4.0000	4.0500	0.000%	14	419	-22.222%
2026-04-23	3.9500	4.0500	3.9000	4.0500	+17.391%	195	424	-22.222%
2026-04-22	3.3500	3.4500	3.3000	3.4500	+8.150%	106	250	-8.696%
2026-04-21	3.1900	3.1900	3.1900	3.1900	+11.930%	4	152	-1.254%
2026-04-16	2.7700	2.8500	2.7600	2.8500	+4.015%	22	152	+10.526%
2026-04-15	2.7400	2.7400	2.7400	2.7400	-1.792%	1	156	+14.964%
2026-04-14	2.8400	2.9400	2.7900	2.7900	-3.460%	6	155	+12.903%
2026-04-13	3.2000	3.2000	2.8900	2.8900	-22.933%	13	144	+8.997%
2026-04-10	3.8400	3.8400	3.6500	3.7500	-2.597%	8	144	-16.000%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+4.054%	1	144	-18.182%
2026-04-08	3.3500	3.7000	3.3500	3.7000	+15.625%	5	143	-14.865%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-20.000%	8	158	-1.563%
2026-04-06	3.8500	4.0000	3.7700	4.0000	-4.762%	145	158	-21.250%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+3.704%	12	115	-25.000%
2026-03-27	4.0500	4.0500	4.0500	4.0500	+8.000%	13	105	-22.222%
2026-03-26	3.7000	3.7500	3.7000	3.7500	+1.351%	6	93	-16.000%
2026-03-24	3.7000	3.7000	3.7000	3.7000	+4.225%	2	96	-14.865%
2026-03-23	3.5000	3.7100	3.5000	3.5500	+14.516%	51	94	-11.268%
2026-03-20	3.4300	3.4300	3.1000	3.1000	-15.068%	2	60	+1.613%
2026-03-19	3.7500	3.7500	3.6500	3.6500	-7.595%	8	61	-13.699%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-28.182%	1	62	-20.253%
2026-03-13	5.5000	5.5000	5.5000	5.5000	-34.911%	1	61	-42.727%
2026-02-26	8.5800	8.5800	8.4500	8.4500	+13.119%	30	61	-62.722%
2026-02-04	7.4700	7.4700	7.4700	7.4700	+45.331%	4	31	-57.831%
2026-02-02	5.1400	5.1400	5.1400	5.1400	+30.789%	4	32	-38.716%
2026-01-21	3.7500	3.9300	3.7500	3.9300	+0.769%	10	28	-19.847%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+9.859%	1	32	-19.231%
2026-01-15	3.6000	3.6000	3.5500	3.5500	+21.160%	6	32	-11.268%
2026-01-13	2.6400	2.9300	2.6400	2.9300	+22.594%	10	31	+7.509%
2026-01-12	2.3200	2.4100	2.3200	2.3900	+58.278%	11	21	+31.799%
2026-01-02	1.5100	1.5100	1.5100	1.5100	-20.526%	1	10	+108.609%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+8.571%	1	9	+65.789%
2025-10-31	1.7500	1.7500	1.7500	1.7500	-33.962%	4	8	+80.000%
2025-10-27	2.6500	2.6500	2.6500	2.6500	-11.371%	4	13	+18.868%
2025-10-23	2.9900	2.9900	2.9900	2.9900	+28.326%	4	13	+5.351%
2025-10-13	2.3300	2.3300	2.3300	2.3300	-3.320%	4	9	+35.193%
2025-10-09	2.4000	2.4100	2.4000	2.4100	-7.308%	2	7	+30.705%
2025-09-23	2.6100	2.6100	2.6000	2.6000	+0.386%	4	7	+21.154%
2025-09-22	2.5500	2.5900	2.5500	2.5900	-35.250%	6	7	+21.622%
2025-08-25	4.0000	4.0000	4.0000	4.0000	-15.433%	2	1	-21.250%
2025-08-21	4.7100	4.7300	4.7100	4.7300	0.000%	2	2	-33.404%

.dark-mode .c4TsBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4TsBk{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918C83XLP Sep 18 2026 83.00 Call (XLP260918C00083000)option OPRA

XLP20260918C83
XLP Sep 18 2026 83.00 Call (XLP260918C00083000)
option OPRA