Dark

XLP20260918C85
XLP Sep 18 2026 85.00 Call (XLP260918C00085000)
option OPRA

EOD

Aug 10, 2026

1.85-11.058%(-0.23)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6900	2.0000	1.6700	1.8500	-11.058%	232	2,936	0.000%
2026-08-07	1.7400	2.0900	1.7400	2.0800	+5.051%	101	2,914	-11.058%
2026-08-06	2.3200	2.3200	1.9500	1.9800	-8.333%	24	2,836	-6.566%
2026-08-05	2.3100	2.3100	2.0500	2.1600	-8.085%	217	3,045	-14.352%
2026-08-04	1.6900	2.3700	1.5300	2.3500	+14.078%	665	3,039	-21.277%
2026-08-03	3.0000	3.0000	2.0100	2.0600	-14.167%	232	2,535	-10.194%
2026-07-31	2.3000	2.4500	1.9000	2.4000	-3.614%	373	2,312	-22.917%
2026-07-30	2.9800	2.9800	2.4300	2.4900	-41.135%	89	2,112	-25.703%
2026-07-29	4.0000	4.2300	4.0000	4.2300	+9.870%	9	2,117	-56.265%
2026-07-28	3.6500	5.1000	3.6500	3.8500	+50.980%	44	2,126	-51.948%
2026-07-27	1.9900	2.7900	1.9900	2.5500	+34.211%	23	2,124	-27.451%
2026-07-24	1.6800	1.9100	1.6800	1.9000	+30.137%	10	2,117	-2.632%
2026-07-23	1.6300	1.6500	1.4400	1.4600	-27.000%	17	2,116	+26.712%
2026-07-22	2.2100	2.2100	1.9600	2.0000	+4.712%	205	2,129	-7.500%
2026-07-21	2.1700	2.1700	1.8600	1.9100	-20.084%	184	2,074	-3.141%
2026-07-20	2.4500	2.5100	2.2800	2.3900	-7.722%	47	2,008	-22.594%
2026-07-17	4.2500	4.2500	2.4800	2.5900	-7.500%	14	2,039	-28.571%
2026-07-16	2.6800	2.8000	2.5200	2.8000	+39.303%	219	2,082	-33.929%
2026-07-15	1.7000	2.0100	1.7000	2.0100	+11.667%	4	2,020	-7.960%
2026-07-14	1.8800	1.9800	1.7700	1.8000	-25.311%	26	2,025	+2.778%
2026-07-13	2.8300	2.8300	2.2100	2.4100	+15.865%	136	2,035	-23.237%
2026-07-10	1.8700	2.1400	1.8700	2.0800	+18.182%	205	2,057	-11.058%
2026-07-09	1.8200	1.9300	1.7000	1.7600	-30.435%	674	2,070	+5.114%
2026-07-08	2.4700	2.6100	2.4700	2.5300	-2.692%	12	1,676	-26.877%
2026-07-07	3.2000	3.3100	2.5800	2.6000	+20.930%	51	1,667	-28.846%
2026-07-06	1.9500	2.1900	1.8700	2.1500	-23.214%	120	1,659	-13.953%
2026-07-02	2.2200	2.8000	2.2200	2.8000	+51.351%	503	1,245	-33.929%
2026-06-30	1.9300	1.9900	1.8500	1.8500	-21.277%	909	1,245	0.000%
2026-06-29	2.6200	2.7000	2.3500	2.3500	-15.468%	68	348	-21.277%
2026-06-26	3.0100	3.0100	2.7600	2.7800	+17.300%	7	345	-33.453%
2026-06-25	2.4700	2.4700	2.3700	2.3700	-15.357%	3	343	-21.941%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+27.273%	5	341	-33.929%
2026-06-23	2.1500	2.2200	2.1500	2.2000	+37.500%	10	339	-15.909%
2026-06-22	1.7800	1.7800	1.6000	1.6000	-14.894%	6	339	+15.625%
2026-06-18	1.9500	2.0200	1.8800	1.8800	-11.737%	10	340	-1.596%
2026-06-17	2.6300	2.6300	2.1300	2.1300	-31.511%	64	340	-13.146%
2026-06-16	3.1500	3.2800	3.1100	3.1100	-1.270%	48	340	-40.514%
2026-06-15	3.2300	3.2500	2.9100	3.1500	-4.255%	69	285	-41.270%
2026-06-12	3.2700	3.3500	3.2300	3.2900	-8.611%	6	285	-43.769%
2026-06-11	3.5000	3.6900	3.4800	3.6000	+1.408%	27	285	-48.611%
2026-06-10	3.5300	3.5500	3.3500	3.5500	+39.216%	41	289	-47.887%
2026-06-09	2.2000	2.9900	2.2000	2.5500	+13.333%	9	288	-27.451%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-3.846%	5	282	-17.778%
2026-06-05	2.5000	2.9000	2.3400	2.3400	+27.174%	30	282	-20.940%
2026-06-04	1.8400	1.8400	1.8400	1.8400	-10.244%	1	278	+0.543%
2026-06-03	2.0800	2.0900	2.0200	2.0500	+11.413%	30	279	-9.756%
2026-06-02	1.7400	1.8400	1.7200	1.8400	-0.541%	11	283	+0.543%
2026-06-01	1.8400	1.8500	1.8400	1.8500	-22.594%	4	282	0.000%
2026-05-29	2.5500	2.5500	2.2700	2.3900	-27.576%	78	282	-22.594%
2026-05-27	3.2500	3.3500	3.2200	3.3000	+22.222%	50	233	-43.939%
2026-05-26	2.8000	2.8000	2.7000	2.7000	-18.919%	2	221	-31.481%
2026-05-22	3.4500	3.4500	3.1700	3.3300	+9.180%	14	221	-44.444%
2026-05-21	2.9700	3.1500	2.9100	3.0500	-28.235%	82	209	-39.344%
2026-05-19	4.2500	4.2500	4.2500	4.2500	+13.032%	1	209	-56.471%
2026-05-18	3.7600	3.7600	3.7600	3.7600	+14.286%	13	174	-50.798%
2026-05-15	3.6000	3.6000	3.2900	3.2900	-7.843%	7	174	-43.769%
2026-05-14	3.5700	3.5700	3.5700	3.5700	+5.000%	1	173	-48.179%
2026-05-13	3.4000	3.4000	3.4000	3.4000	+5.590%	1	172	-45.588%
2026-05-12	3.0500	3.2200	3.0500	3.2200	+15.412%	6	172	-42.547%
2026-05-11	2.7900	2.7900	2.7900	2.7900	-12.813%	6	172	-33.692%
2026-05-08	3.2900	3.2900	3.1600	3.2000	+3.226%	8	165	-42.188%
2026-05-07	3.1500	3.1500	3.1000	3.1000	-2.516%	27	164	-40.323%
2026-05-06	3.1900	3.3000	3.0900	3.1800	+6.000%	16	139	-41.824%
2026-05-05	2.8300	3.0000	2.8300	3.0000	+10.294%	29	135	-38.333%
2026-05-04	2.9200	3.0500	2.7200	2.7200	-11.688%	39	109	-31.985%
2026-04-30	3.2100	3.2600	3.0800	3.0800	+48.077%	5	83	-39.935%
2026-04-29	2.0800	2.0800	2.0800	2.0800	-25.180%	19	84	-11.058%
2026-04-27	2.7900	2.8500	2.7000	2.7800	-2.456%	14	85	-33.453%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-5.000%	1	88	-35.088%
2026-04-23	2.7100	3.0000	2.6600	3.0000	+32.743%	7	87	-38.333%
2026-04-21	2.4700	2.4700	2.1400	2.2600	+15.306%	6	86	-18.142%
2026-04-15	1.9600	1.9600	1.9600	1.9600	+4.255%	1	86	-5.612%
2026-04-14	1.9500	1.9800	1.8200	1.8800	-6.931%	20	86	-1.596%
2026-04-13	2.0200	2.0200	2.0200	2.0200	-21.094%	2	86	-8.416%
2026-04-10	2.9700	2.9700	2.5600	2.5600	-17.419%	2	86	-27.734%
2026-04-09	2.7300	3.1500	2.7300	3.1000	+20.155%	12	86	-40.323%
2026-04-08	2.4400	2.5800	2.4400	2.5800	-5.147%	5	87	-28.295%
2026-04-06	2.7200	2.7200	2.7200	2.7200	+4.215%	2	91	-31.985%
2026-04-02	2.5000	2.6100	2.5000	2.6100	+5.668%	10	79	-29.119%
2026-04-01	2.5800	2.5800	2.4200	2.4700	-10.830%	5	79	-25.101%
2026-03-31	2.7300	2.7700	2.6800	2.7700	-9.180%	5	79	-33.213%
2026-03-27	3.0400	3.0500	3.0400	3.0500	+6.272%	9	79	-39.344%
2026-03-26	2.8700	2.8700	2.8700	2.8700	+2.867%	2	72	-35.540%
2026-03-24	2.7900	2.7900	2.7900	2.7900	+6.084%	2	70	-33.692%
2026-03-23	2.6300	2.6300	2.6300	2.6300	-3.663%	2	72	-29.658%
2026-03-20	2.7300	2.7300	2.7300	2.7300	-14.688%	5	71	-32.234%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-25.581%	2	66	-42.188%
2026-03-13	4.2500	4.3000	4.2500	4.3000	-14.000%	2	66	-56.977%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+12.360%	1	120	-63.000%
2026-03-06	4.4500	4.4500	4.4500	4.4500	-12.745%	1	120	-58.427%
2026-03-05	5.3000	5.3000	5.1000	5.1000	-18.660%	32	120	-63.725%
2026-03-03	6.2700	6.2700	6.2700	6.2700	-20.330%	10	93	-70.494%
2026-02-27	7.8700	7.8700	7.8700	7.8700	+16.593%	2	93	-76.493%
2026-02-23	6.7500	6.7500	6.7500	6.7500	+10.656%	1	93	-72.593%
2026-02-19	6.3700	6.3700	6.1000	6.1000	-4.688%	2	94	-69.672%
2026-02-17	6.8500	6.8500	6.4000	6.4000	-14.667%	33	93	-71.094%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-3.846%	54	95	-75.333%
2026-02-12	7.8000	7.8000	7.8000	7.8000	+20.930%	1	95	-76.282%
2026-02-11	6.4500	6.4500	6.4500	6.4500	+7.500%	2	98	-71.318%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-0.826%	6	96	-69.167%
2026-02-09	6.0500	6.0500	6.0500	6.0500	-7.774%	8	98	-69.421%
2026-02-06	6.5400	6.5600	6.5400	6.5600	+6.667%	25	101	-71.799%
2026-02-05	6.1500	6.1500	6.1500	6.1500	+16.038%	2	78	-69.919%
2026-02-03	4.9500	5.3000	4.9500	5.3000	+84.669%	6	76	-65.094%
2026-01-28	2.8700	2.8700	2.8700	2.8700	-4.333%	37	74	-35.540%
2026-01-26	3.1000	3.1000	3.0000	3.0000	-1.639%	21	37	-38.333%
2026-01-23	3.0500	3.0500	3.0500	3.0500	+20.079%	17	50	-39.344%
2026-01-16	2.6000	2.6000	2.5400	2.5400	-13.605%	2	33	-27.165%
2026-01-14	2.9400	2.9400	2.9400	2.9400	+135.200%	3	33	-37.075%
2026-01-08	1.2300	1.2500	1.2300	1.2500	+42.045%	22	30	+48.000%
2026-01-05	0.8800	0.8800	0.8800	0.8800	-34.815%	3	13	+110.227%
2025-11-18	1.4500	1.4500	1.3500	1.3500	+0.746%	6	13	+37.037%
2025-11-11	1.3400	1.3400	1.3400	1.3400	0.000%	1	10	+38.060%
2025-11-07	1.3400	1.3400	1.3400	1.3400	-3.597%	1	10	+38.060%
2025-10-29	1.6000	1.6000	1.3900	1.3900	-21.910%	2	9	+33.094%
2025-10-28	1.7800	1.7800	1.7800	1.7800	-20.536%	1	9	+3.933%
2025-10-22	2.2400	2.2400	2.2400	2.2400	+10.345%	1	8	-17.411%
2025-10-16	2.0700	2.0700	2.0300	2.0300	+3.046%	2	8	-8.867%
2025-10-10	1.9700	1.9700	1.9700	1.9700	+15.882%	1	7	-6.091%
2025-10-02	1.7000	1.7000	1.7000	1.7000	+3.030%	2	8	+8.824%
2025-09-26	1.6500	1.6500	1.6500	1.6500	-21.053%	1	6	+12.121%
2025-09-19	2.0900	2.0900	2.0900	2.0900	+2.451%	1	6	-11.483%
2025-09-16	2.0400	2.0400	2.0400	2.0400	-10.132%	4	5	-9.314%
2025-09-03	2.2700	2.2700	2.2700	2.2700	0.000%	1	1	-18.502%

.dark-mode .c5hqmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5hqmF{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918C85XLP Sep 18 2026 85.00 Call (XLP260918C00085000)option OPRA

XLP20260918C85
XLP Sep 18 2026 85.00 Call (XLP260918C00085000)
option OPRA