Dark

XLP20260918C90
XLP Sep 18 2026 90.00 Call (XLP260918C00090000)
option OPRA

EOD

Aug 10, 2026

0.3500-12.500%(-0.0500)1,531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2800	0.3900	0.2800	0.3500	-12.500%	1,531	5,680	0.000%
2026-08-07	0.4500	0.4600	0.3800	0.4000	-14.894%	33	5,673	-12.500%
2026-08-06	0.6000	0.6200	0.4700	0.4700	-6.000%	18	5,682	-25.532%
2026-08-05	0.5400	0.5400	0.4900	0.5000	+6.383%	25	5,681	-30.000%
2026-08-04	0.4000	0.4800	0.4000	0.4700	0.000%	19	5,681	-25.532%
2026-08-03	0.5500	0.5500	0.4500	0.4700	-18.966%	63	5,676	-25.532%
2026-07-31	0.5200	0.6700	0.5200	0.5800	-6.452%	1,525	5,682	-39.655%
2026-07-30	0.6300	0.6300	0.6200	0.6200	-50.400%	177	4,962	-43.548%
2026-07-29	1.2500	1.5000	1.2100	1.2500	-2.344%	12	4,964	-72.000%
2026-07-28	1.0700	1.8700	1.0700	1.2800	+88.235%	51	4,965	-72.656%
2026-07-27	0.5000	0.7000	0.5000	0.6800	+61.905%	425	4,979	-48.529%
2026-07-24	0.4200	0.4200	0.4200	0.4200	+27.273%	4	4,611	-16.667%
2026-07-23	0.3400	0.3900	0.3300	0.3300	-35.294%	1,720	5,521	+6.061%
2026-07-22	0.4700	0.5100	0.4700	0.5100	+13.333%	4	5,001	-31.373%
2026-07-21	0.5000	0.5100	0.4500	0.4500	-26.230%	831	4,998	-22.222%
2026-07-20	0.7200	0.7200	0.6100	0.6100	-6.154%	11	4,237	-42.623%
2026-07-17	1.1000	1.1900	0.6500	0.6500	-20.732%	654	4,238	-46.154%
2026-07-16	0.7200	0.8200	0.6800	0.8200	+54.717%	400	4,351	-57.317%
2026-07-15	0.4800	0.5300	0.4800	0.5300	+26.190%	3	4,059	-33.962%
2026-07-14	0.7200	0.7200	0.4200	0.4200	-33.333%	22	4,089	-16.667%
2026-07-13	0.8000	0.8100	0.6000	0.6300	+18.868%	847	4,090	-44.444%
2026-07-10	0.6400	0.6400	0.5300	0.5300	+10.417%	3	4,285	-33.962%
2026-07-09	0.4700	0.4900	0.4700	0.4800	-35.135%	57	4,283	-27.083%
2026-07-08	0.8100	0.8100	0.7400	0.7400	-8.642%	22	4,330	-52.703%
2026-07-07	0.8700	1.1000	0.6900	0.8100	+32.787%	977	4,332	-56.790%
2026-07-06	0.6700	0.6800	0.4900	0.6100	-22.785%	93	3,451	-42.623%
2026-07-02	0.6900	0.7900	0.6300	0.7900	+71.739%	31	3,346	-55.696%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+24.324%	2	3,346	-23.913%
2026-06-30	0.6000	0.6000	0.3700	0.3700	-44.776%	66	3,344	-5.405%
2026-06-29	0.6100	0.6700	0.6100	0.6700	-23.864%	16	3,391	-47.761%
2026-06-26	0.9500	0.9500	0.8500	0.8800	+15.789%	55	3,392	-60.227%
2026-06-25	0.9200	0.9200	0.7200	0.7600	-10.588%	781	3,361	-53.947%
2026-06-24	0.6800	0.9200	0.6800	0.8500	+26.866%	31	2,907	-58.824%
2026-06-23	0.6000	0.6900	0.5600	0.6700	+48.889%	119	2,902	-47.761%
2026-06-22	0.5400	0.5700	0.4400	0.4500	-19.643%	65	2,890	-22.222%
2026-06-18	0.6100	0.6100	0.5400	0.5600	-12.500%	69	2,796	-37.500%
2026-06-17	0.8900	0.8900	0.6400	0.6400	-42.342%	41	2,796	-45.313%
2026-06-16	1.1000	1.1100	1.0900	1.1100	+11.000%	10	2,796	-68.468%
2026-06-15	1.0100	1.1200	1.0000	1.0000	-21.260%	12	2,861	-65.000%
2026-06-12	1.3000	1.3000	1.2000	1.2700	-9.286%	125	2,861	-72.441%
2026-06-11	1.5000	1.5000	1.3000	1.4000	+2.941%	215	2,861	-75.000%
2026-06-10	1.2900	1.4500	1.2200	1.3600	+40.206%	434	2,864	-74.265%
2026-06-09	0.7700	1.1200	0.7700	0.9700	+19.753%	142	2,474	-63.918%
2026-06-08	0.8100	0.8100	0.8100	0.8100	-20.588%	1	2,381	-56.790%
2026-06-05	0.8500	1.0800	0.8300	1.0200	+27.500%	37	2,381	-65.686%
2026-06-04	0.8000	0.8000	0.8000	0.8000	+23.077%	1	2,398	-56.250%
2026-06-03	0.7000	0.7700	0.6500	0.6500	0.000%	125	2,498	-46.154%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-2.985%	10	2,478	-46.154%
2026-06-01	0.6900	0.7300	0.6700	0.6700	-12.987%	18	2,478	-47.761%
2026-05-29	0.8600	0.8600	0.7700	0.7700	-35.294%	28	2,474	-54.545%
2026-05-28	1.1500	1.2300	1.1500	1.1900	-8.462%	84	2,464	-70.588%
2026-05-27	1.1900	1.3100	1.1900	1.3000	+30.000%	693	2,382	-73.077%
2026-05-26	1.0600	1.0600	0.9900	1.0000	-25.926%	582	2,194	-65.000%
2026-05-22	1.2800	1.3500	1.2800	1.3500	+3.846%	517	2,409	-74.074%
2026-05-21	1.2200	1.3200	1.2200	1.3000	-23.977%	23	1,910	-73.077%
2026-05-20	1.5100	1.7100	1.5100	1.7100	-5.000%	16	1,910	-79.532%
2026-05-19	1.7900	1.9500	1.7900	1.8000	+12.500%	17	1,880	-80.556%
2026-05-18	1.5200	1.6000	1.5200	1.6000	+14.286%	74	1,880	-78.125%
2026-05-15	1.5800	1.5800	1.4000	1.4000	-5.405%	13	1,880	-75.000%
2026-05-14	1.4900	1.5100	1.4700	1.4800	+12.977%	8	1,797	-76.351%
2026-05-13	1.1900	1.5400	1.1900	1.3100	-6.429%	59	1,741	-73.282%
2026-05-12	1.4300	1.4300	1.3600	1.4000	-2.778%	35	1,741	-75.000%
2026-05-08	1.4400	1.4400	1.4400	1.4400	+10.769%	10	1,741	-75.694%
2026-05-07	1.1800	1.3000	1.0000	1.3000	+2.362%	11	1,743	-73.077%
2026-05-06	1.2000	1.2700	1.2000	1.2700	+2.419%	31	1,735	-72.441%
2026-05-05	1.2400	1.2400	1.2400	1.2400	+8.772%	8	1,764	-71.774%
2026-05-04	1.1400	1.1400	1.1400	1.1400	-12.308%	26	1,756	-69.298%
2026-05-01	1.2800	1.3000	1.2800	1.3000	-6.475%	2	1,732	-73.077%
2026-04-30	0.8400	1.3900	0.8400	1.3900	+27.523%	98	1,732	-74.820%
2026-04-29	0.9900	1.0900	0.9900	1.0900	+6.863%	65	1,677	-67.890%
2026-04-28	1.1700	1.2400	1.0200	1.0200	+4.082%	9	1,649	-65.686%
2026-04-27	1.0100	1.0100	0.9800	0.9800	-21.600%	21	1,651	-64.286%
2026-04-23	1.0000	1.2500	1.0000	1.2500	+47.059%	822	1,651	-72.000%
2026-04-22	0.9000	0.9800	0.7700	0.8500	-2.299%	78	1,128	-58.824%
2026-04-21	0.9500	1.0000	0.8700	0.8700	-17.143%	40	1,098	-59.770%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+14.130%	1	1,098	-66.667%
2026-04-17	0.9200	0.9200	0.9200	0.9200	+6.977%	2	1,098	-61.957%
2026-04-15	0.8600	0.8600	0.8600	0.8600	+13.158%	1	1,098	-59.302%
2026-04-13	0.9900	0.9900	0.7500	0.7600	-32.143%	10	1,099	-53.947%
2026-04-09	1.1200	1.1200	1.1200	1.1200	+9.804%	1	1,092	-68.750%
2026-04-08	1.0000	1.0200	1.0000	1.0200	0.000%	22	1,091	-65.686%
2026-04-07	1.2400	1.2400	1.0200	1.0200	-8.108%	5	1,085	-65.686%
2026-04-01	1.0800	1.1100	1.0800	1.1100	-9.756%	5	1,081	-68.468%
2026-03-31	1.2300	1.2300	1.2300	1.2300	0.000%	2	1,081	-71.545%
2026-03-26	1.0800	1.2300	1.0800	1.2300	+0.820%	26	1,079	-71.545%
2026-03-25	1.0000	1.2200	1.0000	1.2200	+1.667%	60	1,085	-71.311%
2026-03-24	1.2900	1.2900	1.2000	1.2000	-2.439%	6	1,082	-70.833%
2026-03-23	1.4700	1.4700	1.2300	1.2300	0.000%	43	1,085	-71.545%
2026-03-20	1.1700	1.2700	1.1700	1.2300	+4.237%	33	1,089	-71.545%
2026-03-19	1.4000	1.4000	1.1800	1.1800	-16.901%	52	1,099	-70.339%
2026-03-18	1.6900	1.7500	1.4200	1.4200	-27.919%	32	1,103	-75.352%
2026-03-17	2.2500	2.2600	1.9700	1.9700	-7.512%	48	1,109	-82.234%
2026-03-16	2.1500	2.1500	2.0500	2.1300	+1.914%	46	1,097	-83.568%
2026-03-13	2.2000	2.2000	2.0900	2.0900	-9.524%	103	1,096	-83.254%
2026-03-12	2.3100	2.3100	2.3100	2.3100	+10.000%	1	995	-84.848%
2026-03-11	2.1000	2.1000	2.1000	2.1000	-19.231%	1	994	-83.333%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+10.169%	2	995	-86.538%
2026-03-09	2.3600	2.3600	2.3600	2.3600	-9.231%	1	993	-85.169%
2026-03-06	2.6500	2.6500	2.6000	2.6000	+7.438%	5	1,068	-86.538%
2026-03-05	2.6400	2.6400	2.4200	2.4200	-24.375%	5	1,068	-85.537%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-8.571%	57	1,070	-89.063%
2026-03-03	2.6300	3.5000	2.6300	3.5000	-19.355%	96	1,050	-90.000%
2026-03-02	4.1000	4.4200	4.0500	4.3400	-5.652%	138	1,050	-91.935%
2026-02-27	4.6500	4.7000	4.5500	4.6000	+12.195%	182	998	-92.391%
2026-02-26	4.0000	4.1000	4.0000	4.1000	-1.205%	43	818	-91.463%
2026-02-25	4.0400	4.1500	4.0400	4.1500	-6.532%	38	797	-91.566%
2026-02-24	4.5000	4.5000	4.3500	4.4400	+4.471%	10	797	-92.117%
2026-02-23	4.2500	4.2500	4.2500	4.2500	+21.429%	2	792	-91.765%
2026-02-20	3.4500	3.5000	3.4500	3.5000	0.000%	12	790	-90.000%
2026-02-19	3.4500	3.5000	3.4500	3.5000	-6.667%	12	780	-90.000%
2026-02-18	3.8000	4.0600	3.7500	3.7500	-2.597%	26	783	-90.667%
2026-02-17	3.9000	3.9000	3.7200	3.8500	-16.667%	65	801	-90.909%
2026-02-13	4.6000	4.7500	4.6000	4.6200	+1.094%	90	912	-92.424%
2026-02-12	4.7100	4.7100	4.5700	4.5700	+28.732%	2	912	-92.341%
2026-02-11	3.1400	3.7000	3.1400	3.5500	+14.516%	14	912	-90.141%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-12.181%	10	909	-88.710%
2026-02-09	3.5300	3.5300	3.5300	3.5300	-1.944%	1	909	-90.085%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+12.500%	10	909	-90.278%
2026-02-05	3.1500	3.2000	3.1500	3.2000	-3.030%	76	909	-89.063%
2026-02-04	3.2000	3.3900	3.2000	3.3000	+12.628%	15	841	-89.394%
2026-02-03	2.0800	2.9300	2.0800	2.9300	+54.211%	124	843	-88.055%
2026-02-02	1.4000	1.9000	1.4000	1.9000	+26.667%	15	765	-81.579%
2026-01-30	1.1500	1.5000	1.1500	1.5000	+29.310%	501	751	-76.667%
2026-01-29	0.9000	1.1600	0.9000	1.1600	+5.455%	5	277	-69.828%
2026-01-28	1.2500	1.2500	1.1000	1.1000	-10.569%	202	274	-68.182%
2026-01-27	1.2300	1.2300	1.2300	1.2300	0.000%	30	96	-71.545%
2026-01-26	1.3300	1.4700	1.2300	1.2300	+2.500%	89	108	-71.545%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+10.092%	2	59	-70.833%
2026-01-21	1.0900	1.0900	1.0900	1.0900	-12.097%	1	57	-67.890%
2026-01-20	1.2400	1.2400	1.2400	1.2400	+210.000%	12	56	-71.774%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-25.926%	20	54	-12.500%
2025-11-19	0.5500	0.5500	0.5400	0.5400	+5.882%	11	34	-35.185%
2025-11-05	0.5100	0.5100	0.5100	0.5100	-16.393%	1	25	-31.373%
2025-10-30	0.6100	0.6100	0.6100	0.6100	-8.955%	4	24	-42.623%
2025-10-06	0.6700	0.6700	0.6700	0.6700	-4.286%	20	24	-47.761%
2025-09-29	0.7000	0.7000	0.7000	0.7000	-13.580%	1	10	-50.000%
2025-09-10	0.9000	0.9000	0.8100	0.8100	-25.000%	2	9	-56.790%
2025-08-26	0.9900	1.0800	0.9900	1.0800	0.000%	7	7	-67.593%

.dark-mode .SyZzWp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyZzWp{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918C90XLP Sep 18 2026 90.00 Call (XLP260918C00090000)option OPRA

XLP20260918C90
XLP Sep 18 2026 90.00 Call (XLP260918C00090000)
option OPRA