Dark

XLP20260918P76
XLP Sep 18 2026 76.00 Put (XLP260918P00076000)
option OPRA

EOD

Aug 10, 2026

0.1200-14.286%(-0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1300	0.0800	0.1200	-14.286%	23	2,648	0.000%
2026-08-07	0.1400	0.1400	0.1400	0.1400	0.000%	2	2,655	-14.286%
2026-08-03	0.1000	0.1400	0.1000	0.1400	-12.500%	6	2,654	-14.286%
2026-07-31	0.1500	0.1800	0.1300	0.1600	0.000%	20	2,657	-25.000%
2026-07-30	0.1900	0.2000	0.1600	0.1600	+33.333%	9	2,650	-25.000%
2026-07-29	0.2800	0.3100	0.1200	0.1200	-40.000%	7	2,647	0.000%
2026-07-24	0.2100	0.2300	0.1400	0.2000	-16.667%	2,507	2,646	-40.000%
2026-07-23	0.2200	0.2700	0.2200	0.2400	+26.316%	60	2,761	-50.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+5.556%	11	2,751	-36.842%
2026-07-20	0.1800	0.2200	0.1800	0.1800	+12.500%	12	2,741	-33.333%
2026-07-17	0.1600	0.1700	0.1600	0.1600	+23.077%	5	2,731	-25.000%
2026-07-16	0.1700	0.1700	0.1200	0.1300	-31.579%	7	2,733	-7.692%
2026-07-15	0.2500	0.2700	0.1900	0.1900	0.000%	8	2,733	-36.842%
2026-07-13	0.2000	0.2000	0.1900	0.1900	-26.923%	13	2,733	-36.842%
2026-07-10	0.2900	0.3100	0.2600	0.2600	-18.750%	38	2,733	-53.846%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+18.519%	17	2,764	-62.500%
2026-07-08	0.2200	0.2700	0.2200	0.2700	+35.000%	13	2,772	-55.556%
2026-07-07	0.2600	0.2600	0.2000	0.2000	-42.857%	3	2,770	-40.000%
2026-07-06	0.2800	0.3500	0.2800	0.3500	-16.667%	24	2,770	-65.714%
2026-07-01	0.3300	0.4300	0.3300	0.4200	+61.538%	12	2,759	-71.429%
2026-06-30	0.3000	0.4000	0.2600	0.2600	0.000%	12	2,759	-53.846%
2026-06-29	0.2900	0.3000	0.2400	0.2600	-16.129%	8	2,759	-53.846%
2026-06-26	0.3100	0.3100	0.3100	0.3100	-16.216%	2	2,761	-61.290%
2026-06-23	0.4800	0.4900	0.3700	0.3700	-33.929%	42	2,761	-67.568%
2026-06-22	0.4800	0.5600	0.4800	0.5600	-1.754%	58	2,736	-78.571%
2026-06-18	0.6200	0.6200	0.4800	0.5700	+9.615%	23	2,723	-78.947%
2026-06-17	0.4200	0.5200	0.4200	0.5200	+40.541%	8	2,723	-76.923%
2026-06-16	0.3800	0.3800	0.3700	0.3700	-5.128%	5	2,723	-67.568%
2026-06-15	0.4300	0.4300	0.3700	0.3900	-11.364%	13	2,724	-69.231%
2026-06-12	0.5100	0.5500	0.4400	0.4400	-16.981%	12	2,724	-72.727%
2026-06-11	0.5000	0.6000	0.4700	0.5300	-13.115%	32	2,724	-77.358%
2026-06-10	0.5300	0.6500	0.5300	0.6100	-6.154%	1,518	2,722	-80.328%
2026-06-09	0.8000	0.8000	0.6100	0.6500	-15.584%	1,008	1,206	-81.538%
2026-06-08	0.7700	0.7800	0.7700	0.7700	+2.667%	5	357	-84.416%
2026-06-05	0.8400	0.8500	0.7500	0.7500	-11.765%	11	361	-84.000%
2026-06-04	0.7200	0.8600	0.7200	0.8500	-13.265%	7	361	-85.882%
2026-06-03	0.9800	1.0100	0.9800	0.9800	-7.547%	7	361	-87.755%
2026-06-02	1.0200	1.0700	1.0200	1.0600	-1.852%	10	363	-88.679%
2026-06-01	1.0800	1.0800	1.0600	1.0800	+35.000%	5	361	-88.889%
2026-05-21	0.8400	0.8400	0.8000	0.8000	+29.032%	3	359	-85.000%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-15.068%	5	359	-80.645%
2026-05-14	0.7300	0.7300	0.7300	0.7300	-22.340%	1	358	-83.562%
2026-05-11	1.0700	1.0700	0.9400	0.9400	-34.266%	2	358	-87.234%
2026-04-16	1.4300	1.4300	1.4300	1.4300	-5.921%	1	358	-91.608%
2026-04-15	1.5200	1.5200	1.5200	1.5200	+16.923%	1	359	-92.105%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-28.962%	1	358	-90.769%
2026-04-07	1.8300	1.8300	1.8300	1.8300	+5.172%	1	359	-93.443%
2026-04-02	1.6800	1.9100	1.6500	1.7400	-6.952%	100	379	-93.103%
2026-04-01	1.9500	1.9500	1.8700	1.8700	+1.630%	200	379	-93.583%
2026-03-31	1.8400	1.8400	1.8400	1.8400	-2.128%	1	379	-93.478%
2026-03-30	1.7900	1.9000	1.7700	1.8800	-3.093%	14	378	-93.617%
2026-03-27	1.8000	1.9400	1.7700	1.9400	+11.494%	19	389	-93.814%
2026-03-24	1.7400	1.7400	1.7400	1.7400	-9.375%	2	392	-93.103%
2026-03-23	1.9200	1.9200	1.9200	1.9200	0.000%	1	392	-93.750%
2026-03-20	1.8200	1.9400	1.8200	1.9200	+12.941%	6	392	-93.750%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+3.659%	1	395	-92.941%
2026-03-18	1.5900	1.6400	1.5100	1.6400	+21.481%	5	394	-92.683%
2026-03-17	1.4500	1.4500	1.2900	1.3500	+11.570%	12	392	-91.111%
2026-03-10	1.2100	1.2100	1.2100	1.2100	-14.184%	3	391	-90.083%
2026-03-09	1.4100	1.4100	1.4100	1.4100	+0.714%	4	391	-91.489%
2026-03-06	1.2500	1.5000	1.2500	1.4000	+14.754%	311	387	-91.429%
2026-03-05	1.1500	1.2200	1.1500	1.2200	+38.636%	10	204	-90.164%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-3.297%	6	194	-86.364%
2026-02-27	0.9100	0.9100	0.9100	0.9100	+12.346%	2	190	-86.813%
2026-02-24	0.8100	0.8100	0.8100	0.8100	-10.989%	1	190	-85.185%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-20.870%	1	190	-86.813%
2026-02-20	1.1500	1.1500	1.1500	1.1500	+1.770%	1	189	-89.565%
2026-02-17	1.1300	1.1300	1.1300	1.1300	+43.038%	1	189	-89.381%
2026-02-13	0.7900	0.7900	0.7900	0.7900	-26.168%	2	189	-84.810%
2026-02-11	1.0800	1.0900	1.0700	1.0700	-3.604%	11	189	-88.785%
2026-02-04	1.1500	1.1500	1.1000	1.1100	-15.909%	22	179	-89.189%
2026-02-03	1.3200	1.3200	1.3200	1.3200	-12.583%	1	157	-90.909%
2026-01-28	1.4800	1.5100	1.4800	1.5100	-0.658%	6	156	-92.053%
2026-01-14	1.5200	1.5200	1.5200	1.5200	-37.449%	6	162	-92.105%
2026-01-08	2.5200	2.5900	2.4300	2.4300	-9.665%	15	156	-95.062%
2026-01-07	2.6900	2.6900	2.6900	2.6900	+8.032%	6	157	-95.539%
2026-01-06	2.4900	2.4900	2.4900	2.4900	-7.778%	1	151	-95.181%
2026-01-05	2.6400	2.7000	2.6400	2.7000	+17.391%	70	80	-95.556%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-0.433%	2	80	-94.783%
2025-12-15	2.2500	2.3100	2.2500	2.3100	-10.811%	3	80	-94.805%
2025-12-05	2.5900	2.5900	2.5900	2.5900	-21.515%	2	83	-95.367%
2025-11-18	3.2500	3.3000	3.2500	3.3000	-4.899%	10	83	-96.364%
2025-11-17	3.3500	3.4700	3.3500	3.4700	-9.870%	8	73	-96.542%
2025-11-10	3.8400	3.8500	3.8400	3.8500	+36.042%	3	65	-96.883%
2025-09-30	2.8400	2.8400	2.8300	2.8300	+12.302%	16	62	-95.760%
2025-09-15	2.5100	2.5200	2.5100	2.5200	+17.757%	47	62	-95.238%
2025-09-04	2.1100	2.1400	2.1100	2.1400	+3.382%	14	15	-94.393%
2025-08-21	2.0700	2.0700	2.0700	2.0700	0.000%	1	1	-94.203%

.dark-mode .QsbNzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsbNzc{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P76XLP Sep 18 2026 76.00 Put (XLP260918P00076000)option OPRA

XLP20260918P76
XLP Sep 18 2026 76.00 Put (XLP260918P00076000)
option OPRA