Dark

XLP20260918P78
XLP Sep 18 2026 78.00 Put (XLP260918P00078000)
option OPRA

EOD

Aug 7, 2026

0.2000+17.647%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2700	0.2700	0.1600	0.2000	+17.647%	11	5,514	0.000%
2026-08-06	0.0900	0.2100	0.0900	0.1700	-32.000%	11	5,521	+17.647%
2026-08-05	0.3000	0.3000	0.2200	0.2500	+4.167%	85,025	5,522	-20.000%
2026-08-04	0.2700	0.2900	0.2100	0.2400	+20.000%	20	85,629	-16.667%
2026-08-03	0.2700	0.2700	0.2000	0.2000	-35.484%	8	85,633	0.000%
2026-07-31	0.2700	0.3100	0.2500	0.3100	+14.815%	16	85,632	-35.484%
2026-07-30	0.2700	0.2900	0.2700	0.2700	+22.727%	32	85,625	-25.926%
2026-07-29	0.2000	0.2200	0.1800	0.2200	+4.762%	11	85,620	-9.091%
2026-07-28	0.1800	0.2100	0.1500	0.2100	-25.000%	16	85,616	-4.762%
2026-07-27	0.2700	0.2800	0.2700	0.2800	-20.000%	6	85,615	-28.571%
2026-07-24	0.3400	0.3700	0.2900	0.3500	-30.000%	26	85,615	-42.857%
2026-07-23	0.7000	0.7000	0.3900	0.5000	+42.857%	25	85,612	-60.000%
2026-07-22	0.2900	0.3500	0.2800	0.3500	+6.061%	21	85,607	-42.857%
2026-07-21	0.3400	0.3400	0.3200	0.3300	-8.333%	11	85,604	-39.394%
2026-07-20	0.3100	0.3600	0.2800	0.3600	+24.138%	13	85,600	-44.444%
2026-07-17	0.3700	0.3700	0.1800	0.2900	0.000%	14	85,597	-31.034%
2026-07-16	0.3000	0.3300	0.2500	0.2900	-25.641%	13	85,601	-31.034%
2026-07-15	0.3500	0.4400	0.3500	0.3900	-11.364%	88	85,599	-48.718%
2026-07-14	0.3500	0.4400	0.3500	0.4400	+22.222%	7	85,569	-54.545%
2026-07-13	0.3700	0.3700	0.3300	0.3600	-10.000%	10	85,566	-44.444%
2026-07-10	0.4000	0.4500	0.4000	0.4000	-21.569%	5	85,571	-50.000%
2026-07-09	0.5200	0.5600	0.5000	0.5100	+24.390%	12	85,572	-60.784%
2026-07-08	0.3700	0.4200	0.3700	0.4100	+20.588%	6	85,572	-51.220%
2026-07-07	0.3500	0.3500	0.3400	0.3400	-35.849%	26	85,572	-41.176%
2026-07-06	0.4300	0.5800	0.4300	0.5300	+39.474%	20	85,572	-62.264%
2026-07-02	0.4700	0.4800	0.3800	0.3800	-41.538%	32	85,576	-47.368%
2026-07-01	0.6000	0.6600	0.5800	0.6500	+16.071%	18	85,576	-69.231%
2026-06-30	0.5400	0.5900	0.5200	0.5600	+16.667%	18	85,579	-64.286%
2026-06-26	0.4800	0.4800	0.4800	0.4800	-9.434%	1	85,579	-58.333%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-13.115%	50	85,578	-62.264%
2026-06-23	0.7200	0.7200	0.6100	0.6100	-25.610%	18	85,530	-67.213%
2026-06-22	0.8000	0.8500	0.7700	0.8200	-4.651%	168	85,523	-75.610%
2026-06-18	0.8100	0.8600	0.7800	0.8600	+16.216%	8	85,396	-76.744%
2026-06-17	0.6300	0.7400	0.6300	0.7400	+37.037%	10	85,396	-72.973%
2026-06-16	0.4600	0.5400	0.4600	0.5400	-11.475%	6	85,396	-62.963%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-14.085%	4	85,302	-67.213%
2026-06-12	0.7500	0.7500	0.6500	0.7100	-8.974%	115	85,302	-71.831%
2026-06-11	0.6700	0.8400	0.6700	0.7800	+21.875%	21	85,302	-74.359%
2026-06-10	1.0000	1.0000	0.6400	0.6400	-47.541%	7	85,298	-68.750%
2026-06-09	1.0500	1.2200	0.9800	1.2200	+5.172%	85,007	85,297	-83.607%
2026-06-08	1.2000	1.2000	1.1600	1.1600	-19.444%	4	310	-82.759%
2026-06-04	1.2300	1.4400	1.2100	1.4400	-2.703%	43	308	-86.111%
2026-06-03	1.2600	1.4800	1.2600	1.4800	-6.329%	62	304	-86.486%
2026-06-02	1.5600	1.5900	1.5600	1.5800	+5.333%	6	293	-87.342%
2026-06-01	1.4800	1.5000	1.4500	1.5000	+57.895%	7	289	-86.667%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-11.215%	1	283	-78.947%
2026-05-26	1.0600	1.0700	1.0600	1.0700	+5.941%	5	283	-81.308%
2026-05-22	0.9400	1.0300	0.9400	1.0100	+20.238%	56	279	-80.198%
2026-05-18	0.9200	0.9500	0.8400	0.8400	-12.500%	6	285	-76.190%
2026-05-14	1.0500	1.0500	0.9600	0.9600	-22.581%	6	285	-79.167%
2026-05-04	1.2400	1.2400	1.2400	1.2400	+2.479%	6	284	-83.871%
2026-05-01	1.1900	1.2500	1.1600	1.2100	-6.923%	8	281	-83.471%
2026-04-30	1.3000	1.3200	1.2600	1.3000	-10.345%	28	281	-84.615%
2026-04-23	1.4000	1.4500	1.4000	1.4500	-12.121%	15	275	-86.207%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-21.053%	2	260	-87.879%
2026-04-15	2.0900	2.0900	2.0900	2.0900	+16.111%	1	260	-90.431%
2026-04-14	1.9000	1.9800	1.8000	1.8000	-4.762%	152	260	-88.889%
2026-04-13	1.7400	1.9100	1.7400	1.8900	+11.834%	96	319	-89.418%
2026-04-10	1.6700	1.7100	1.6400	1.6900	-25.551%	28	319	-88.166%
2026-04-02	2.2700	2.2700	2.2700	2.2700	-5.417%	3	319	-91.189%
2026-03-20	2.4000	2.4000	2.4000	2.4000	+23.711%	11	319	-91.667%
2026-03-18	1.9400	1.9400	1.9400	1.9400	+12.139%	1	328	-89.691%
2026-03-17	1.8000	1.8000	1.7300	1.7300	+7.453%	2	327	-88.439%
2026-03-10	1.7000	1.7000	1.6100	1.6100	-12.973%	6	326	-87.578%
2026-03-09	1.7600	1.9600	1.7600	1.8500	+4.520%	10	324	-89.189%
2026-03-06	1.7100	1.8300	1.7100	1.7700	+12.025%	11	318	-88.701%
2026-03-05	1.4800	1.5800	1.4800	1.5800	+16.176%	17	307	-87.342%
2026-03-04	1.2900	1.3600	1.2900	1.3600	+21.429%	6	290	-85.294%
2026-02-27	1.1200	1.1200	1.1200	1.1200	+1.818%	1	284	-82.143%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-7.563%	1	285	-81.818%
2026-02-09	1.1900	1.1900	1.1900	1.1900	-15.000%	8	284	-83.193%
2026-02-04	1.4200	1.4200	1.4000	1.4000	-27.461%	10	278	-85.714%
2026-01-27	1.9300	1.9300	1.9300	1.9300	-2.030%	37	278	-89.637%
2026-01-22	1.9600	1.9700	1.9500	1.9700	+2.604%	173	278	-89.848%
2026-01-20	2.0600	2.0600	1.9200	1.9200	+6.667%	2	105	-89.583%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-3.226%	1	105	-88.889%
2026-01-14	1.9600	1.9600	1.8600	1.8600	-18.777%	3	105	-89.247%
2026-01-13	2.4600	2.4600	2.2900	2.2900	-5.372%	3	106	-91.266%
2026-01-12	2.4200	2.4200	2.4200	2.4200	-14.488%	1	106	-91.736%
2026-01-09	3.1000	3.1000	2.8000	2.8300	-8.117%	4	107	-92.933%
2026-01-08	3.2000	3.2000	3.0800	3.0800	-14.444%	2	108	-93.506%
2026-01-07	3.5500	3.6000	3.5500	3.6000	+7.463%	14	107	-94.444%
2026-01-06	3.3000	3.3500	3.3000	3.3500	-2.047%	3	93	-94.030%
2026-01-05	3.5000	3.5000	3.4200	3.4200	+6.875%	36	64	-94.152%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+6.667%	1	64	-93.750%
2025-12-31	2.9400	3.0000	2.9400	3.0000	+1.351%	4	64	-93.333%
2025-12-30	2.9600	2.9700	2.9600	2.9600	+1.370%	6	64	-93.243%
2025-12-29	2.8600	2.9200	2.8600	2.9200	-4.262%	10	64	-93.151%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-11.594%	2	64	-93.443%
2025-12-23	3.4500	3.4500	3.4500	3.4500	+5.183%	25	64	-94.203%
2025-12-22	3.2200	3.2800	3.2200	3.2800	+11.186%	3	39	-93.902%
2025-12-12	2.9500	2.9500	2.9500	2.9500	-10.876%	7	37	-93.220%
2025-12-05	3.3100	3.3100	3.3100	3.3100	+1.846%	1	30	-93.958%
2025-11-26	3.2500	3.2500	3.2500	3.2500	-13.333%	11	18	-93.846%
2025-11-25	3.7000	3.7700	3.7000	3.7500	-10.714%	11	18	-94.667%
2025-11-18	4.1500	4.2000	4.1500	4.2000	+1.205%	7	18	-95.238%
2025-11-17	4.1500	4.1500	4.1500	4.1500	-8.791%	6	11	-95.181%
2025-10-30	4.5500	4.5500	4.5500	4.5500	+13.750%	1	5	-95.604%
2025-10-29	3.7500	4.0000	3.7500	4.0000	+26.984%	7	5	-95.000%
2025-10-20	3.1500	3.1500	3.1500	3.1500	-3.670%	2	7	-93.651%
2025-10-15	3.2700	3.2700	3.2700	3.2700	-6.571%	1	5	-93.884%
2025-10-14	3.8500	3.8500	3.5000	3.5000	0.000%	4	4	-94.286%

.dark-mode .jDbJz5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDbJz5{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P78XLP Sep 18 2026 78.00 Put (XLP260918P00078000)option OPRA

XLP20260918P78
XLP Sep 18 2026 78.00 Put (XLP260918P00078000)
option OPRA