Dark

XLP20260918C86
XLP Sep 18 2026 86.00 Call (XLP260918C00086000)
option OPRA

EOD

Aug 10, 2026

1.40-7.285%(-0.11)1,226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2900	1.4800	1.1800	1.4000	-7.285%	1,226	3,957	0.000%
2026-08-07	1.3900	1.5900	1.3900	1.5100	0.000%	193	3,549	-7.285%
2026-08-06	2.2600	2.2600	1.4700	1.5100	-10.119%	364	3,536	-7.285%
2026-08-05	1.8700	1.8700	1.6000	1.6800	-9.677%	32	3,214	-16.667%
2026-08-04	1.1500	1.8600	1.1500	1.8600	+20.000%	175	3,236	-24.731%
2026-08-03	1.7400	1.7900	1.4800	1.5500	-12.429%	976	3,103	-9.677%
2026-07-31	2.0100	2.0300	1.7700	1.7700	-11.940%	225	2,315	-20.904%
2026-07-30	1.9200	2.0800	1.9000	2.0100	-37.188%	1,081	2,179	-30.348%
2026-07-29	3.2400	3.5500	3.2000	3.2000	+4.235%	11	1,347	-56.250%
2026-07-28	3.5000	4.2200	3.0700	3.0700	+50.490%	328	1,339	-54.397%
2026-07-27	2.1800	2.1800	2.0100	2.0400	+47.826%	13	1,421	-31.373%
2026-07-24	1.3800	1.3800	1.3800	1.3800	+24.324%	20	1,419	+1.449%
2026-07-23	1.2300	1.3100	1.1100	1.1100	-26.000%	63	1,406	+26.126%
2026-07-22	1.7100	1.7500	1.5000	1.5000	+2.740%	33	1,445	-6.667%
2026-07-21	1.5000	1.5400	1.4600	1.4600	-18.889%	20	1,471	-4.110%
2026-07-20	2.0200	2.0700	1.8000	1.8000	-13.876%	29	1,485	-22.222%
2026-07-17	3.0500	3.0500	1.9700	2.0900	-11.441%	65	1,493	-33.014%
2026-07-16	2.0400	2.3600	2.0400	2.3600	+96.667%	22	1,475	-40.678%
2026-07-15	1.4700	1.4700	1.2000	1.2000	-12.409%	16	1,469	+16.667%
2026-07-14	1.5800	1.5800	1.3700	1.3700	0.000%	7	1,461	+2.190%
2026-07-13	2.0300	2.0300	1.3700	1.3700	-14.907%	72	1,457	+2.190%
2026-07-10	1.6300	1.6300	1.6100	1.6100	+21.053%	30	1,437	-13.043%
2026-07-09	1.5000	1.5000	1.3300	1.3300	-36.667%	203	1,497	+5.263%
2026-07-07	2.5800	2.6500	2.1000	2.1000	+22.093%	498	1,375	-33.333%
2026-07-06	1.6500	1.7200	1.6400	1.7200	-13.131%	57	1,002	-18.605%
2026-07-02	2.0900	2.0900	1.9700	1.9800	+43.478%	15	990	-29.293%
2026-07-01	1.3900	1.4000	1.3800	1.3800	-8.000%	32	990	+1.449%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-18.919%	8	990	-6.667%
2026-06-29	1.9000	1.9000	1.8500	1.8500	-18.142%	7	984	-24.324%
2026-06-26	2.4800	2.5100	2.2500	2.2600	+0.444%	186	982	-38.053%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+30.814%	21	886	-37.778%
2026-06-23	1.7100	1.7600	1.7100	1.7200	+10.968%	33	892	-18.605%
2026-06-22	1.4700	1.5800	1.4700	1.5500	+4.027%	232	912	-9.677%
2026-06-18	1.5200	1.5200	1.4900	1.4900	-3.247%	5	748	-6.040%
2026-06-17	2.0400	2.0400	1.5400	1.5400	-42.322%	14	748	-9.091%
2026-06-16	2.6600	2.8700	2.6600	2.6700	+3.089%	212	748	-47.566%
2026-06-15	2.9000	2.9000	2.4900	2.5900	-9.441%	227	362	-45.946%
2026-06-12	2.8600	2.8600	2.8600	2.8600	-1.379%	150	362	-51.049%
2026-06-11	3.0300	3.1000	2.9000	2.9000	-0.685%	41	362	-51.724%
2026-06-10	2.7300	2.9800	2.7300	2.9200	+32.727%	9	370	-52.055%
2026-06-09	2.1300	2.2000	2.1300	2.2000	+15.183%	3	369	-36.364%
2026-06-08	2.0500	2.0500	1.9000	1.9100	-14.732%	4	367	-26.702%
2026-06-05	2.2200	2.3500	2.2200	2.2400	+41.772%	9	366	-37.500%
2026-06-04	1.8000	1.8000	1.5800	1.5800	-7.602%	4	362	-11.392%
2026-06-03	1.7100	1.7100	1.7100	1.7100	+16.327%	6	359	-18.129%
2026-06-02	1.4700	1.4700	1.4700	1.4700	-23.438%	3	359	-4.762%
2026-05-29	2.0700	2.0700	1.9200	1.9200	-26.154%	10	359	-27.083%
2026-05-28	2.6600	2.6600	2.6000	2.6000	-5.109%	6	356	-46.154%
2026-05-27	2.7400	2.8500	2.7300	2.7400	+24.545%	42	355	-48.905%
2026-05-26	2.3200	2.3200	2.2000	2.2000	-20.863%	8	335	-36.364%
2026-05-22	2.7800	2.7800	2.7300	2.7800	+6.513%	11	333	-49.640%
2026-05-21	2.3400	2.6500	2.3400	2.6100	-19.939%	41	334	-46.360%
2026-05-20	3.0900	3.2600	3.0900	3.2600	-6.857%	5	334	-57.055%
2026-05-19	3.1700	3.5500	3.1700	3.5000	+11.111%	47	274	-60.000%
2026-05-18	3.0500	3.2000	3.0500	3.1500	-1.563%	5	274	-55.556%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+17.647%	1	274	-56.250%
2026-05-08	2.7200	2.7200	2.7200	2.7200	-3.546%	1	274	-48.529%
2026-05-05	2.2500	2.8200	2.2500	2.8200	+2.174%	106	274	-50.355%
2026-05-04	2.7600	2.7600	2.7600	2.7600	0.000%	4	268	-49.275%
2026-04-30	2.9400	2.9400	2.7100	2.7600	-12.381%	130	363	-49.275%
2026-04-24	3.1500	3.1500	3.1500	3.1500	+27.530%	1	249	-55.556%
2026-04-23	2.4700	2.4700	2.4700	2.4700	+28.646%	1	248	-43.320%
2026-04-21	1.9400	1.9400	1.9000	1.9200	+23.871%	141	247	-27.083%
2026-04-14	1.3400	1.5500	1.3400	1.5500	-20.103%	12	151	-9.677%
2026-04-08	1.9400	1.9400	1.9400	1.9400	-9.346%	1	141	-27.835%
2026-04-07	2.1400	2.1400	2.1400	2.1400	-2.727%	2	142	-34.579%
2026-03-31	2.4500	2.4500	2.2000	2.2000	-8.333%	5	142	-36.364%
2026-03-24	2.4000	2.4000	2.4000	2.4000	+3.004%	2	141	-41.667%
2026-03-23	2.3300	2.3300	2.3300	2.3300	+1.747%	3	141	-39.914%
2026-03-19	2.3100	2.3100	2.2900	2.2900	-28.438%	6	140	-38.865%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-20.000%	1	134	-56.250%
2026-03-16	3.9000	4.0000	3.9000	4.0000	+17.647%	7	135	-65.000%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-27.660%	1	134	-58.824%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+16.049%	1	134	-70.213%
2026-03-06	4.0500	4.0500	4.0500	4.0500	-6.897%	1	133	-65.432%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-32.974%	62	132	-67.816%
2026-02-26	6.4900	6.4900	6.4900	6.4900	+3.509%	14	92	-78.428%
2026-02-23	6.2700	6.2700	6.2700	6.2700	+8.666%	1	78	-77.671%
2026-02-05	5.7700	5.7700	5.7700	5.7700	+46.447%	1	77	-75.737%
2026-02-03	3.9800	3.9800	3.9400	3.9400	+15.882%	6	77	-64.467%
2026-02-02	3.4000	3.4000	3.4000	3.4000	+29.278%	1	77	-58.824%
2026-01-30	2.6300	2.6300	2.6300	2.6300	+5.622%	6	77	-46.768%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-4.962%	1	73	-43.775%
2026-01-27	2.6000	2.6200	2.6000	2.6200	+24.762%	2	72	-46.565%
2026-01-16	2.1600	2.1600	2.1000	2.1000	+51.079%	70	1	-33.333%
2025-12-18	1.3900	1.3900	1.3900	1.3900	+8.594%	1	1	+0.719%
2025-11-12	1.2800	1.2800	1.2800	1.2800	+13.274%	1	1	+9.375%
2025-11-11	1.1300	1.1300	1.1300	1.1300	0.000%	1	2	+23.894%
2025-11-07	1.1300	1.1300	1.1300	1.1300	-3.419%	1	2	+23.894%
2025-10-29	1.1700	1.1700	1.1700	1.1700	-37.766%	1	1	+19.658%
2025-10-22	1.8800	1.8800	1.8800	1.8800	+9.942%	1	2	-25.532%
2025-10-16	1.7100	1.7100	1.7100	1.7100	0.000%	2	2	-18.129%

.dark-mode .L5Rmy6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5Rmy6{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918C86XLP Sep 18 2026 86.00 Call (XLP260918C00086000)option OPRA

XLP20260918C86
XLP Sep 18 2026 86.00 Call (XLP260918C00086000)
option OPRA