Dark

XLP20260918P77
XLP Sep 18 2026 77.00 Put (XLP260918P00077000)
option OPRA

EOD

Aug 10, 2026

0.1800+20.000%(+0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1900	0.1000	0.1800	+20.000%	12	715	0.000%
2026-08-07	0.1400	0.1500	0.1300	0.1500	0.000%	6	715	+20.000%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-58.333%	30	714	+20.000%
2026-08-05	0.1700	0.3600	0.1600	0.3600	+89.474%	37	714	-50.000%
2026-08-04	0.2200	0.2200	0.1900	0.1900	-5.000%	10	715	-5.263%
2026-08-03	0.1700	0.2000	0.1600	0.2000	0.000%	6	722	-10.000%
2026-07-31	0.2500	0.2500	0.1800	0.2000	0.000%	40	719	-10.000%
2026-07-30	0.2200	0.2200	0.2000	0.2000	+33.333%	44	710	-10.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-6.250%	2	713	+20.000%
2026-07-28	0.1200	0.1600	0.1200	0.1600	-27.273%	2	716	+12.500%
2026-07-27	0.1600	0.2200	0.1600	0.2200	-21.429%	2	716	-18.182%
2026-07-24	0.2300	0.3000	0.2100	0.2800	-15.152%	13	717	-35.714%
2026-07-23	0.2800	0.3700	0.2600	0.3300	+50.000%	24	720	-45.455%
2026-07-22	0.2300	0.2600	0.2200	0.2200	-12.000%	11	720	-18.182%
2026-07-21	0.2500	0.2600	0.2400	0.2500	-10.714%	359	722	-28.000%
2026-07-20	0.2500	0.2800	0.2300	0.2800	+27.273%	5	378	-35.714%
2026-07-17	0.1400	0.2200	0.1300	0.2200	+15.789%	5	378	-18.182%
2026-07-16	0.2400	0.2400	0.1700	0.1900	-45.714%	17	378	-5.263%
2026-07-15	0.3300	0.3600	0.2700	0.3500	+29.630%	20	378	-48.571%
2026-07-13	0.2400	0.2900	0.2300	0.2700	-20.588%	15	381	-33.333%
2026-07-10	0.3400	0.3400	0.3400	0.3400	+6.250%	1	376	-47.059%
2026-07-08	0.2700	0.3200	0.2700	0.3200	-3.030%	21	376	-43.750%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-21.429%	1	380	-45.455%
2026-07-06	0.3000	0.4500	0.3000	0.4200	+50.000%	58	381	-57.143%
2026-07-02	0.3300	0.3700	0.2800	0.2800	-42.857%	11	384	-35.714%
2026-07-01	0.4300	0.5000	0.4300	0.4900	+2.083%	10	384	-63.265%
2026-06-30	0.4900	0.4900	0.4700	0.4800	+23.077%	10	383	-62.500%
2026-06-29	0.3200	0.4000	0.3000	0.3900	+2.632%	13	381	-53.846%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-20.833%	50	378	-52.632%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-2.041%	100	328	-62.500%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-30.000%	1	328	-63.265%
2026-06-22	0.6300	0.7000	0.6300	0.7000	+2.941%	12	328	-74.286%
2026-06-18	0.6800	0.6800	0.6800	0.6800	+21.429%	1	331	-73.529%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+30.233%	1	331	-67.857%
2026-06-16	0.4100	0.4300	0.4100	0.4300	-10.417%	5	331	-58.140%
2026-06-15	0.5300	0.5700	0.4700	0.4800	-12.727%	10	333	-62.500%
2026-06-12	0.6300	0.6300	0.5300	0.5500	-6.780%	14	333	-67.273%
2026-06-11	0.5700	0.6900	0.5700	0.5900	-22.368%	9	333	-69.492%
2026-06-10	0.7500	0.7700	0.7500	0.7600	+1.333%	205	337	-76.316%
2026-06-09	0.8800	0.9900	0.7300	0.7500	-19.355%	17	158	-76.000%
2026-06-08	0.9200	0.9300	0.9100	0.9300	-2.105%	6	152	-80.645%
2026-06-05	1.1200	1.1200	0.9500	0.9500	-15.179%	2	150	-81.053%
2026-06-04	1.1400	1.1400	1.1100	1.1200	+1.818%	6	150	-83.929%
2026-06-03	1.0800	1.1000	1.0700	1.1000	-9.836%	6	151	-83.636%
2026-06-01	1.1900	1.2300	1.1900	1.2200	+27.083%	5	149	-85.246%
2026-05-29	0.9600	0.9800	0.9600	0.9600	+2.128%	5	149	-81.250%
2026-05-26	0.8700	0.9400	0.8700	0.9400	+10.588%	6	147	-80.851%
2026-05-22	0.8800	0.8800	0.8500	0.8500	+13.333%	2	142	-78.824%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-33.628%	3	141	-76.000%
2026-05-11	1.1300	1.1300	1.1300	1.1300	+7.619%	1	138	-84.071%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-12.500%	2	137	-82.857%
2026-04-21	1.2000	1.2000	1.2000	1.2000	-14.286%	1	137	-85.000%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-12.500%	5	137	-87.143%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+3.896%	3	132	-88.750%
2026-04-10	1.5000	1.5400	1.4700	1.5400	-13.966%	4	129	-88.312%
2026-04-06	1.7700	1.8000	1.7400	1.7900	-18.265%	8	129	-89.944%
2026-03-25	2.1900	2.1900	2.1900	2.1900	+9.500%	1	131	-91.781%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+12.360%	3	130	-91.000%
2026-03-18	1.7800	1.7800	1.7800	1.7800	+16.340%	12	130	-89.888%
2026-03-17	1.6100	1.6200	1.5300	1.5300	-4.375%	5	142	-88.235%
2026-03-16	1.7000	1.7000	1.5800	1.6000	+15.942%	3	141	-88.750%
2026-03-10	1.3800	1.3800	1.3800	1.3800	-17.365%	1	139	-86.957%
2026-03-09	1.6000	1.6700	1.6000	1.6700	+8.442%	4	138	-89.222%
2026-03-06	1.5000	1.5400	1.5000	1.5400	+8.451%	7	135	-88.312%
2026-03-05	1.3300	1.4200	1.3300	1.4200	+30.275%	10	128	-87.324%
2026-03-04	0.9700	1.0900	0.9700	1.0900	-5.217%	6	118	-83.486%
2026-02-27	1.1500	1.1500	1.1500	1.1500	+18.557%	1	114	-84.348%
2026-02-24	0.9700	0.9700	0.9700	0.9700	-29.197%	1	114	-81.443%
2026-02-20	1.3700	1.3700	1.3700	1.3700	+3.788%	1	114	-86.861%
2026-02-11	1.3200	1.3200	1.3200	1.3200	+11.864%	1	114	-86.364%
2026-02-09	1.2300	1.2700	1.1800	1.1800	+5.357%	11	114	-84.746%
2026-02-06	1.1200	1.1200	1.1200	1.1200	-13.846%	4	104	-83.929%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-13.333%	3	101	-86.154%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-21.053%	1	104	-88.000%
2026-01-13	2.0200	2.0200	1.9000	1.9000	-14.414%	2	104	-90.526%
2026-01-12	2.2200	2.2200	2.2200	2.2200	-20.144%	1	106	-91.892%
2026-01-08	2.7800	2.7800	2.7800	2.7800	-11.746%	2	107	-93.525%
2026-01-07	3.1000	3.1500	3.1000	3.1500	+6.419%	3	106	-94.286%
2026-01-06	2.8600	2.9600	2.8600	2.9600	+1.024%	14	103	-93.919%
2026-01-05	3.0500	3.0500	2.9300	2.9300	+4.643%	2	89	-93.857%
2026-01-02	2.7700	2.8000	2.7700	2.8000	+7.692%	10	87	-93.571%
2025-12-31	2.5800	2.6000	2.5800	2.6000	-10.959%	13	77	-93.077%
2025-12-23	2.9600	2.9600	2.8700	2.9200	+2.456%	18	77	-93.836%
2025-12-22	2.8500	2.8500	2.8500	2.8500	-32.143%	1	61	-93.684%
2025-11-19	4.0000	4.2000	4.0000	4.2000	+15.068%	27	60	-95.714%
2025-11-18	3.7500	3.7500	3.6500	3.6500	-16.092%	8	33	-95.068%
2025-11-10	4.2500	4.3500	4.2500	4.3500	+47.458%	17	25	-95.862%
2025-10-15	2.9500	2.9500	2.9500	2.9500	-21.958%	1	8	-93.898%
2025-10-10	3.7800	3.7800	3.7800	3.7800	+14.545%	1	9	-95.238%
2025-09-24	3.3300	3.3300	3.3000	3.3000	0.000%	16	8	-94.545%

.dark-mode .vtxhFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtxhFM{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P77XLP Sep 18 2026 77.00 Put (XLP260918P00077000)option OPRA

XLP20260918P77
XLP Sep 18 2026 77.00 Put (XLP260918P00077000)
option OPRA