Dark

XLP20260918P75
XLP Sep 18 2026 75.00 Put (XLP260918P00075000)
option OPRA

EOD

Aug 10, 2026

0.1100+10.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.1100	0.0800	0.1100	+10.000%	4	594	0.000%
2026-08-06	0.0900	0.1000	0.0900	0.1000	-56.522%	15	605	+10.000%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+109.091%	1	591	-52.174%
2026-07-28	0.1000	0.1100	0.1000	0.1100	+22.222%	4	592	0.000%
2026-07-27	0.1400	0.1600	0.0900	0.0900	-30.769%	7	594	+22.222%
2026-07-24	0.1200	0.1300	0.1100	0.1300	-27.778%	5	595	-15.385%
2026-07-23	0.1700	0.2000	0.1600	0.1800	+28.571%	5	594	-38.889%
2026-07-21	0.1400	0.1400	0.1400	0.1400	0.000%	3	594	-21.429%
2026-07-17	0.2400	0.2400	0.1400	0.1400	-26.316%	3	594	-21.429%
2026-07-14	0.1900	0.1900	0.1900	0.1900	0.000%	10	594	-42.105%
2026-07-08	0.1800	0.1900	0.1800	0.1900	0.000%	30	584	-42.105%
2026-07-07	0.1600	0.1900	0.1600	0.1900	-29.630%	18	589	-42.105%
2026-07-01	0.3100	0.3300	0.2500	0.2700	-6.897%	12	579	-59.259%
2026-06-30	0.2900	0.2900	0.2500	0.2900	+16.000%	41	580	-62.069%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-10.714%	3	547	-56.000%
2026-06-25	0.2700	0.2800	0.2700	0.2800	+3.704%	7	549	-60.714%
2026-06-24	0.2800	0.3100	0.2700	0.2700	-10.000%	19	550	-59.259%
2026-06-23	0.2800	0.3000	0.2800	0.3000	-34.783%	4	540	-63.333%
2026-06-18	0.4700	0.4700	0.4600	0.4600	+9.524%	2	526	-76.087%
2026-06-17	0.2800	0.4200	0.2800	0.4200	+44.828%	18	526	-73.810%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-12.121%	2	526	-62.069%
2026-06-15	0.3500	0.3500	0.3300	0.3300	-17.500%	8	525	-66.667%
2026-06-12	0.4000	0.4300	0.4000	0.4000	+2.564%	8	525	-72.500%
2026-06-11	0.4000	0.5100	0.3900	0.3900	-13.333%	14	525	-71.795%
2026-06-10	0.4600	0.5200	0.4500	0.4500	-19.643%	9	524	-75.556%
2026-06-09	0.6600	0.6600	0.5400	0.5600	-13.846%	196	526	-80.357%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-2.985%	8	435	-83.077%
2026-06-05	0.6800	0.6800	0.6700	0.6700	-14.103%	2	427	-83.582%
2026-06-04	0.7100	0.7800	0.7100	0.7800	-6.024%	8	428	-85.897%
2026-06-03	0.7900	0.8300	0.7900	0.8300	-5.682%	8	430	-86.747%
2026-06-01	0.8300	0.8800	0.7700	0.8800	+22.222%	8	431	-87.500%
2026-05-29	0.7200	0.7400	0.7200	0.7200	+30.909%	5	429	-84.722%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-17.910%	1	428	-80.000%
2026-05-26	0.6800	0.6800	0.6700	0.6700	-4.286%	8	427	-83.582%
2026-05-21	0.7600	0.7600	0.7000	0.7000	+59.091%	2	425	-84.286%
2026-05-20	0.5900	0.6000	0.4400	0.4400	-22.807%	11	425	-75.000%
2026-05-18	0.5700	0.5700	0.5700	0.5700	-10.938%	2	413	-80.702%
2026-05-14	0.6400	0.6400	0.6400	0.6400	-18.987%	2	413	-82.813%
2026-05-11	0.7900	0.7900	0.7900	0.7900	+3.947%	5	415	-86.076%
2026-05-08	0.7700	0.7700	0.7600	0.7600	-7.317%	6	418	-85.526%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-5.747%	1	412	-86.585%
2026-04-23	0.8700	0.8700	0.8700	0.8700	-37.410%	1	411	-87.356%
2026-04-15	1.2500	1.5000	1.2500	1.3900	+17.797%	303	411	-92.086%
2026-04-14	1.1800	1.1900	1.1800	1.1800	-9.231%	100	236	-90.678%
2026-04-02	1.1500	1.5300	1.1500	1.3000	-21.687%	1,204	68	-91.538%
2026-03-30	1.6600	1.6600	1.6600	1.6600	0.000%	1	68	-93.373%
2026-03-26	1.6600	1.6600	1.6600	1.6600	+9.211%	1	68	-93.373%
2026-03-24	1.7000	1.7000	1.5200	1.5200	-5.000%	2	68	-92.763%
2026-03-23	1.6200	1.6200	1.6000	1.6000	+4.575%	5	67	-93.125%
2026-03-19	1.5300	1.5300	1.5300	1.5300	+11.679%	1	72	-92.810%
2026-03-18	1.4100	1.4100	1.3700	1.3700	+10.484%	4	72	-91.971%
2026-03-17	1.2900	1.2900	1.1000	1.2400	-4.615%	12	70	-91.129%
2026-03-16	1.2700	1.3000	1.2700	1.3000	+15.044%	2	68	-91.538%
2026-03-10	1.1300	1.1300	1.1300	1.1300	-19.286%	1	68	-90.265%
2026-03-09	1.2200	1.4100	1.2200	1.4000	+9.375%	6	68	-92.143%
2026-03-06	1.1400	1.2800	1.1400	1.2800	+14.286%	7	64	-91.406%
2026-03-05	1.0300	1.1200	1.0300	1.1200	+13.131%	10	57	-90.179%
2026-03-04	1.0000	1.0000	0.9800	0.9900	+4.211%	8	47	-88.889%
2026-03-03	0.9500	0.9500	0.9500	0.9500	+14.458%	1	44	-88.421%
2026-03-02	0.8200	0.9400	0.8200	0.8300	+1.220%	12	44	-86.747%
2026-02-27	0.8200	0.8200	0.8200	0.8200	-4.651%	3	42	-86.585%
2026-02-25	0.8200	0.8600	0.8100	0.8600	+11.688%	7	36	-87.209%
2026-02-24	0.8100	0.8400	0.7700	0.7700	-3.750%	9	36	-85.714%
2026-02-23	0.9200	0.9200	0.8000	0.8000	-31.034%	4	31	-86.250%
2026-02-20	1.1600	1.1600	1.1600	1.1600	+12.621%	2	34	-90.517%
2026-02-18	1.0300	1.0300	1.0300	1.0300	0.000%	4	36	-89.320%
2026-02-17	1.0300	1.0300	1.0300	1.0300	+39.189%	1	32	-89.320%
2026-02-13	0.7400	0.7400	0.7400	0.7400	-14.943%	7	29	-85.135%
2026-02-11	1.0700	1.0700	0.8700	0.8700	-14.706%	2	29	-87.356%
2026-02-04	1.1000	1.1000	1.0000	1.0200	-13.559%	6	29	-89.216%
2026-02-03	1.1800	1.1800	1.1800	1.1800	+1.724%	1	26	-90.678%
2026-02-02	1.1600	1.1600	1.1600	1.1600	-17.143%	1	26	-90.517%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+6.870%	10	31	-92.143%
2026-01-23	1.3100	1.3100	1.3100	1.3100	-10.884%	1	32	-91.603%
2026-01-16	1.4700	1.4700	1.4700	1.4700	+11.364%	1	31	-92.517%
2026-01-15	1.4000	1.4000	1.3200	1.3200	-6.383%	2	31	-91.667%
2026-01-14	1.4100	1.4100	1.4100	1.4100	-28.061%	10	30	-92.199%
2026-01-09	1.9600	1.9600	1.9600	1.9600	-8.411%	2	30	-94.388%
2026-01-08	2.2600	2.2600	2.1400	2.1400	+0.943%	5	28	-94.860%
2026-01-06	2.1200	2.1200	2.1200	2.1200	-3.196%	1	28	-94.811%
2026-01-05	2.1900	2.1900	2.1900	2.1900	+8.416%	1	28	-94.977%
2025-12-15	2.0200	2.0200	2.0200	2.0200	-8.597%	2	28	-94.554%
2025-11-26	2.2100	2.2100	2.2100	2.2100	-13.333%	20	10	-95.023%
2025-11-25	2.5500	2.5500	2.5500	2.5500	-19.304%	1	10	-95.686%
2025-11-14	3.1600	3.1600	3.1600	3.1600	-17.277%	2	10	-96.519%
2025-11-06	3.8200	3.8200	3.8200	3.8200	+4.087%	1	8	-97.120%
2025-11-03	3.6700	3.6700	3.6700	3.6700	+62.389%	1	7	-97.003%
2025-09-15	2.2600	2.2600	2.2600	2.2600	+0.893%	1	7	-95.133%
2025-09-12	2.2400	2.2400	2.2400	2.2400	+5.660%	1	6	-95.089%
2025-09-11	2.1400	2.1900	2.1200	2.1200	+0.952%	3	6	-94.811%
2025-09-10	2.1000	2.1000	2.1000	2.1000	+14.130%	1	5	-94.762%
2025-09-04	1.8400	1.8400	1.8400	1.8400	-13.615%	2	4	-94.022%
2025-09-03	2.1300	2.1300	2.1300	2.1300	+10.363%	1	2	-94.836%
2025-08-21	1.9300	1.9300	1.9300	1.9300	0.000%	1	1	-94.301%

.dark-mode .JfxGkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfxGkq{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P75XLP Sep 18 2026 75.00 Put (XLP260918P00075000)option OPRA

XLP20260918P75
XLP Sep 18 2026 75.00 Put (XLP260918P00075000)
option OPRA