Dark

XLP20260918P80
XLP Sep 18 2026 80.00 Put (XLP260918P00080000)
option OPRA

EOD

Aug 10, 2026

0.3400+13.333%(+0.0400)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4000	0.4000	0.3200	0.3400	+13.333%	102	12,886	0.000%
2026-08-07	0.3900	0.4100	0.2900	0.3000	-18.919%	109	12,853	+13.333%
2026-08-06	0.2500	0.3700	0.2500	0.3700	+5.714%	22	12,837	-8.108%
2026-08-05	0.4100	0.4100	0.3500	0.3500	-14.634%	67	12,851	-2.857%
2026-08-04	0.4500	0.5200	0.3700	0.4100	+10.811%	2,657	14,095	-17.073%
2026-08-03	0.3500	0.4500	0.3500	0.3700	-9.756%	439	12,341	-8.108%
2026-07-31	0.4500	0.5000	0.4100	0.4100	-6.818%	357	12,366	-17.073%
2026-07-30	0.4600	0.5100	0.3900	0.4400	+29.412%	65	12,307	-22.727%
2026-07-29	0.3400	0.3700	0.2900	0.3400	+9.677%	465	12,382	0.000%
2026-07-28	0.3400	0.3600	0.2700	0.3100	-26.190%	408	12,220	+9.677%
2026-07-27	0.4600	0.5000	0.4000	0.4200	-36.364%	269	12,130	-19.048%
2026-07-24	0.6700	0.6800	0.5500	0.6600	-13.158%	72	12,097	-48.485%
2026-07-23	0.7900	0.9200	0.7200	0.7600	+28.814%	1,261	13,074	-55.263%
2026-07-22	0.5200	0.6000	0.4900	0.5900	-1.667%	75	12,504	-42.373%
2026-07-21	0.6000	0.6700	0.5600	0.6000	0.000%	135	12,506	-43.333%
2026-07-20	0.5000	0.6000	0.4900	0.6000	+20.000%	44	12,493	-43.333%
2026-07-17	0.4200	0.5600	0.3300	0.5000	+11.111%	48	12,496	-32.000%
2026-07-16	0.5400	0.5400	0.4000	0.4500	-40.000%	20	12,507	-24.444%
2026-07-15	0.7500	0.7800	0.6100	0.7500	+1.351%	278	12,499	-54.667%
2026-07-14	0.6400	0.7800	0.6400	0.7400	+10.448%	299	12,491	-54.054%
2026-07-13	0.5800	0.6700	0.5000	0.6700	-1.471%	210	12,461	-49.254%
2026-07-10	0.7100	0.7900	0.6700	0.6800	-22.727%	386	12,488	-50.000%
2026-07-09	0.8700	0.9600	0.8100	0.8800	+33.333%	391	12,428	-61.364%
2026-07-08	0.6900	0.7100	0.6000	0.6600	-7.042%	309	12,410	-48.485%
2026-07-07	0.5800	0.7300	0.5800	0.7100	-5.333%	60	12,394	-52.113%
2026-07-06	0.6600	0.9400	0.6600	0.7500	+15.385%	170	12,402	-54.667%
2026-07-02	0.7000	0.7800	0.6300	0.6500	-35.000%	84	12,425	-47.692%
2026-07-01	0.9700	1.0400	0.9200	1.0000	+16.279%	370	12,425	-66.000%
2026-06-30	0.8500	0.9800	0.8400	0.8600	+6.173%	346	12,402	-60.465%
2026-06-29	0.6500	0.8100	0.6500	0.8100	+3.846%	362	12,413	-58.025%
2026-06-26	0.8500	0.8500	0.7500	0.7800	-17.021%	10	12,457	-56.410%
2026-06-25	0.8500	1.0100	0.8500	0.9400	+6.818%	243	12,450	-63.830%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-8.333%	1	12,448	-61.364%
2026-06-23	0.9600	1.0400	0.9500	0.9600	-26.718%	1,211	13,057	-64.583%
2026-06-22	1.2300	1.3400	1.2000	1.3100	-5.755%	714	13,176	-74.046%
2026-06-18	1.2800	1.3900	1.2800	1.3900	+15.833%	104	12,982	-75.540%
2026-06-17	0.8700	1.2400	0.8700	1.2000	+39.535%	70	12,982	-71.667%
2026-06-16	0.8100	0.8600	0.7300	0.8600	+1.176%	21	12,982	-60.465%
2026-06-15	0.9600	0.9600	0.8200	0.8500	-15.000%	51	12,919	-60.000%
2026-06-12	1.1200	1.1200	0.9600	1.0000	-9.091%	96	12,919	-66.000%
2026-06-11	1.1200	1.1900	1.0200	1.1000	-7.563%	14	12,919	-69.091%
2026-06-10	1.2000	1.2100	1.1600	1.1900	-20.134%	36	12,918	-71.429%
2026-06-09	1.4700	1.5000	1.4700	1.4900	-11.310%	6	12,905	-77.181%
2026-06-08	1.6300	1.7300	1.6000	1.6800	+3.704%	144	12,910	-79.762%
2026-06-05	1.4600	1.6200	1.4600	1.6200	-20.976%	22	12,909	-79.012%
2026-06-04	1.8300	2.0500	1.8300	2.0500	+1.485%	71	12,928	-83.415%
2026-06-03	2.0800	2.0800	1.9100	2.0200	+1.000%	26	12,928	-83.168%
2026-06-02	2.0600	2.0600	2.0000	2.0000	-6.977%	5	12,911	-83.000%
2026-06-01	1.9600	2.1500	1.9600	2.1500	+22.857%	15	12,907	-84.186%
2026-05-29	1.6800	1.7500	1.6800	1.7500	+35.659%	34	12,911	-80.571%
2026-05-28	1.3500	1.3800	1.2900	1.2900	-5.147%	97	12,899	-73.643%
2026-05-27	1.3300	1.3800	1.3000	1.3600	-16.049%	506	12,896	-75.000%
2026-05-26	1.4200	1.6200	1.4200	1.6200	+21.805%	4	12,755	-79.012%
2026-05-22	1.3900	1.4700	1.2900	1.3300	-8.904%	1,116	12,754	-74.436%
2026-05-21	1.3900	1.4700	1.3900	1.4600	+14.961%	18	12,625	-76.712%
2026-05-20	1.3000	1.3000	1.2100	1.2700	-2.308%	106	12,625	-73.228%
2026-05-19	1.1900	1.3000	1.1000	1.3000	+3.175%	11,262	1,536	-73.846%
2026-05-18	1.1900	1.2800	1.1700	1.2600	-9.353%	110	1,536	-73.016%
2026-05-14	1.4400	1.4400	1.3800	1.3900	-10.323%	6	1,536	-75.540%
2026-05-13	1.5500	1.6400	1.4100	1.5500	-1.899%	77	1,533	-78.065%
2026-05-12	1.5500	1.6000	1.5400	1.5800	-17.277%	24	1,533	-78.481%
2026-05-11	1.8600	1.9200	1.8600	1.9100	+21.656%	36	1,533	-82.199%
2026-05-08	1.5700	1.5700	1.5700	1.5700	-7.101%	1	1,520	-78.344%
2026-05-05	1.6400	1.7000	1.6400	1.6900	-6.111%	16	1,519	-79.882%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+13.208%	1	1,524	-81.111%
2026-05-01	1.6300	1.6800	1.5400	1.5900	-4.790%	31	1,524	-78.616%
2026-04-30	1.7500	1.7700	1.6700	1.6700	-16.080%	64	1,524	-79.641%
2026-04-28	1.9100	1.9900	1.9000	1.9900	-7.870%	56	1,520	-82.915%
2026-04-27	2.1000	2.1700	2.1000	2.1600	+2.857%	36	1,516	-84.259%
2026-04-24	2.0800	2.1100	2.0300	2.1000	+5.000%	50	1,518	-83.810%
2026-04-23	2.1200	2.1200	1.9600	2.0000	-16.667%	34	1,521	-83.000%
2026-04-22	2.2400	2.4100	2.2400	2.4000	+5.263%	94	1,523	-85.833%
2026-04-21	2.2500	2.3000	2.2100	2.2800	+8.057%	94	1,529	-85.088%
2026-04-20	2.1600	2.2100	2.0900	2.1100	-1.860%	169	1,529	-83.886%
2026-04-17	2.2200	2.2200	2.1500	2.1500	-9.283%	28	1,434	-84.186%
2026-04-16	2.3700	2.3700	2.3700	2.3700	-11.236%	4	1,408	-85.654%
2026-04-15	2.6700	2.6700	2.6700	2.6700	+9.426%	1	1,411	-87.266%
2026-04-14	2.4700	2.4800	2.4400	2.4400	+2.521%	4	1,410	-86.066%
2026-04-13	2.3800	2.3800	2.3800	2.3800	+3.478%	10	1,432	-85.714%
2026-04-10	2.2900	2.3100	2.2500	2.3000	+21.053%	51	1,432	-85.217%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-32.143%	1,200	1,432	-82.105%
2026-04-07	2.8000	2.8000	2.8000	2.8000	+10.672%	2	272	-87.857%
2026-04-06	2.7000	2.7000	2.5300	2.5300	-18.387%	8	272	-86.561%
2026-03-31	3.0600	3.1000	3.0600	3.1000	+4.730%	7	270	-89.032%
2026-03-27	2.9600	2.9600	2.9600	2.9600	-2.951%	1	269	-88.514%
2026-03-24	3.1900	3.1900	3.0500	3.0500	+1.667%	7	270	-88.852%
2026-03-23	2.8500	3.0000	2.7900	3.0000	-3.226%	39	274	-88.667%
2026-03-20	2.8800	3.1000	2.8800	3.1000	+6.529%	3	271	-89.032%
2026-03-19	2.7600	2.9100	2.7500	2.9100	+44.059%	6	271	-88.316%
2026-03-17	2.0600	2.0600	2.0200	2.0200	-12.174%	5	267	-83.168%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-4.167%	25	265	-85.217%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+20.603%	1	290	-85.833%
2026-03-10	1.9900	1.9900	1.9900	1.9900	-9.955%	2	290	-82.915%
2026-03-09	2.2100	2.2100	2.2100	2.2100	+2.315%	6	290	-84.615%
2026-03-06	2.0700	2.1600	2.0700	2.1600	+6.931%	10	285	-84.259%
2026-03-05	2.0800	2.1100	1.9800	2.0200	+35.570%	50	278	-83.168%
2026-03-04	1.3600	1.4900	1.3600	1.4900	-1.974%	6	266	-77.181%
2026-03-03	1.5200	1.5200	1.5200	1.5200	+29.915%	2	261	-77.632%
2026-03-02	1.4300	1.4300	1.1700	1.1700	-15.217%	10	259	-70.940%
2026-02-24	1.4400	1.4400	1.1300	1.3800	-13.750%	5	249	-75.362%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-4.762%	1	248	-78.750%
2026-02-19	1.7500	1.7500	1.6800	1.6800	+9.804%	7	248	-79.762%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-11.047%	1	249	-77.778%
2026-02-06	1.7700	1.7700	1.7200	1.7200	-7.527%	2	249	-80.233%
2026-02-04	1.7800	1.8600	1.7800	1.8600	-23.140%	204	248	-81.720%
2026-01-30	2.5200	2.5400	2.4000	2.4200	-7.280%	10	48	-85.950%
2026-01-28	2.5600	2.6100	2.5600	2.6100	+11.064%	4	42	-86.973%
2026-01-27	2.4100	2.4100	2.3500	2.3500	-12.963%	10	42	-85.532%
2026-01-16	2.7000	2.7000	2.7000	2.7000	+3.053%	4	46	-87.407%
2026-01-14	2.6200	2.6200	2.6200	2.6200	-10.580%	1	46	-87.023%
2026-01-13	2.9300	2.9300	2.9300	2.9300	-6.984%	5	46	-88.396%
2026-01-12	3.2000	3.2000	3.1000	3.1500	-12.500%	21	41	-89.206%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-20.879%	1	27	-90.556%
2026-01-07	4.5500	4.5500	4.5500	4.5500	+25.344%	1	26	-92.527%
2025-12-16	3.6200	3.6300	3.6200	3.6300	-7.398%	3	25	-90.634%
2025-12-12	3.9200	3.9200	3.9200	3.9200	-23.438%	2	28	-91.327%
2025-11-12	5.1200	5.1200	5.1200	5.1200	-15.789%	1	26	-93.359%
2025-11-03	6.0800	6.0800	6.0800	6.0800	+42.389%	1	26	-94.408%
2025-10-28	4.2700	4.2700	4.2700	4.2700	+4.146%	1	26	-92.037%
2025-10-27	4.1000	4.1000	4.1000	4.1000	+7.050%	1	25	-91.707%
2025-10-20	3.8200	3.8300	3.8200	3.8300	-3.038%	2	25	-91.123%
2025-10-16	3.9500	3.9500	3.9500	3.9500	-11.830%	1	23	-91.392%
2025-10-03	4.4800	4.4800	4.4800	4.4800	+1.129%	2	23	-92.411%
2025-09-22	4.4300	4.4300	4.4300	4.4300	+14.470%	1	22	-92.325%
2025-09-16	3.8700	3.8700	3.8700	3.8700	+7.500%	4	21	-91.214%
2025-09-03	3.6000	3.6000	3.6000	3.6000	0.000%	17	17	-90.556%

.dark-mode .dvnyzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvnyzv{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P80XLP Sep 18 2026 80.00 Put (XLP260918P00080000)option OPRA

XLP20260918P80
XLP Sep 18 2026 80.00 Put (XLP260918P00080000)
option OPRA