Dark

XLP20260918P82
XLP Sep 18 2026 82.00 Put (XLP260918P00082000)
option OPRA

EOD

Aug 10, 2026

0.6700+6.349%(+0.0400)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6800	0.7500	0.6300	0.6700	+6.349%	172	5,026	0.000%
2026-08-07	0.7700	0.7700	0.6000	0.6300	+1.613%	88	4,897	+6.349%
2026-08-06	0.6000	0.7200	0.6000	0.6200	-22.500%	407	4,868	+8.065%
2026-08-05	0.5900	0.8000	0.5900	0.8000	+11.111%	126	4,755	-16.250%
2026-08-04	0.9000	0.9500	0.6700	0.7200	-2.703%	388	4,700	-6.944%
2026-08-03	0.6100	0.8200	0.6100	0.7400	-8.642%	264	4,438	-9.459%
2026-07-31	0.5400	0.8800	0.5400	0.8100	+12.500%	484	4,367	-17.284%
2026-07-30	0.7100	0.8900	0.7000	0.7200	+44.000%	502	4,380	-6.944%
2026-07-29	0.5000	0.5900	0.4700	0.5000	-7.407%	159	4,132	+34.000%
2026-07-28	0.5800	0.5900	0.4400	0.5400	-32.500%	1,943	4,394	+24.074%
2026-07-27	0.8500	0.8600	0.7200	0.8000	-27.928%	238	2,875	-16.250%
2026-07-24	1.2300	1.2300	1.0200	1.1100	-15.909%	61	2,844	-39.640%
2026-07-23	1.4000	1.5100	1.3100	1.3200	+32.000%	178	2,829	-49.242%
2026-07-22	0.9300	1.0600	0.8900	1.0000	-2.913%	61	2,844	-33.000%
2026-07-21	1.1200	1.1600	1.0200	1.0300	+10.753%	149	2,838	-34.951%
2026-07-20	0.9300	1.0300	0.9100	0.9300	+1.087%	64	2,870	-27.957%
2026-07-17	0.5900	0.9900	0.4900	0.9200	+22.667%	181	2,862	-27.174%
2026-07-16	0.8900	0.8900	0.7000	0.7500	-39.516%	2,987	4,359	-10.667%
2026-07-15	1.3400	1.3400	1.0900	1.2400	-2.362%	330	4,949	-45.968%
2026-07-14	1.0500	1.3300	1.0500	1.2700	+24.510%	327	4,956	-47.244%
2026-07-13	0.9400	1.0800	0.9400	1.0200	-14.286%	260	4,932	-34.314%
2026-07-10	1.4600	1.4800	1.1600	1.1900	-15.603%	129	4,921	-43.697%
2026-07-09	1.5300	1.5500	1.3400	1.4100	+27.027%	283	4,916	-52.482%
2026-07-08	1.0200	1.1100	0.9900	1.1100	+19.355%	292	4,895	-39.640%
2026-07-07	0.8400	0.9700	0.8400	0.9300	-26.190%	35	4,887	-27.957%
2026-07-06	1.2700	1.5000	1.2200	1.2600	+16.667%	345	4,885	-46.825%
2026-07-02	1.0500	1.1600	1.0500	1.0800	-28.947%	58	4,816	-37.963%
2026-07-01	1.7000	1.7000	1.4900	1.5200	+4.110%	340	4,816	-55.921%
2026-06-30	1.4500	1.5400	1.3500	1.4600	+19.672%	363	4,810	-54.110%
2026-06-29	1.1500	1.3000	1.1500	1.2200	-0.813%	267	4,807	-45.082%
2026-06-26	1.1700	1.2400	1.1700	1.2300	-13.986%	103	4,824	-45.528%
2026-06-25	1.5300	1.5400	1.4000	1.4300	+5.926%	236	4,811	-53.147%
2026-06-24	1.3400	1.3500	1.2700	1.3500	-15.094%	1,413	4,808	-50.370%
2026-06-23	1.6100	1.6100	1.5100	1.5900	-20.500%	203	3,601	-57.862%
2026-06-22	1.8800	2.0600	1.8800	2.0000	+1.010%	344	3,598	-66.500%
2026-06-18	2.0100	2.0900	1.9300	1.9800	+40.426%	85	3,595	-66.162%
2026-06-17	1.4200	1.4200	1.4100	1.4100	+14.634%	9	3,595	-52.482%
2026-06-16	1.2500	1.2500	1.1900	1.2300	-4.651%	127	3,595	-45.528%
2026-06-15	1.4000	1.4100	1.2300	1.2900	-5.147%	21	3,598	-48.062%
2026-06-12	1.6000	1.6000	1.3600	1.3600	-15.000%	145	3,598	-50.735%
2026-06-11	1.6200	1.6200	1.5400	1.6000	-3.030%	125	3,598	-58.125%
2026-06-10	1.9300	1.9300	1.6000	1.6500	-16.244%	1,508	3,596	-59.394%
2026-06-09	2.0200	2.0200	1.9200	1.9700	-15.086%	1,020	2,143	-65.990%
2026-06-08	2.3500	2.4200	2.3000	2.3200	+2.203%	160	1,324	-71.121%
2026-06-05	2.1600	2.2700	2.1600	2.2700	-18.929%	12	1,315	-70.485%
2026-06-04	2.6500	2.8900	2.5700	2.8000	-6.355%	71	1,326	-76.071%
2026-06-03	2.6900	2.9900	2.6600	2.9900	+0.673%	34	1,332	-77.592%
2026-06-02	2.9900	2.9900	2.9700	2.9700	+1.365%	2	1,317	-77.441%
2026-06-01	2.6600	3.0300	2.6600	2.9300	+23.109%	114	1,317	-77.133%
2026-05-29	2.3000	2.4300	2.3000	2.3800	+25.263%	41	1,262	-71.849%
2026-05-28	1.9000	1.9400	1.8900	1.9000	+2.703%	95	1,244	-64.737%
2026-05-27	1.8500	1.9100	1.8500	1.8500	-12.736%	70	1,240	-63.784%
2026-05-26	2.0000	2.1500	2.0000	2.1200	+15.217%	75	1,241	-68.396%
2026-05-22	1.9000	1.9300	1.8300	1.8400	-7.538%	195	1,238	-63.587%
2026-05-21	2.0100	2.0400	1.9700	1.9900	+16.374%	20	1,220	-66.332%
2026-05-20	1.8400	1.8400	1.7100	1.7100	+7.547%	112	1,220	-60.819%
2026-05-19	1.6100	1.6600	1.5500	1.5900	-3.049%	148	1,211	-57.862%
2026-05-18	1.7500	1.7700	1.6100	1.6400	-14.136%	150	1,211	-59.146%
2026-05-14	1.9100	1.9100	1.9100	1.9100	-4.020%	2	1,211	-64.921%
2026-05-13	2.1800	2.2100	1.9300	1.9900	-4.785%	76	1,213	-66.332%
2026-05-12	2.1000	2.1600	2.0700	2.0900	-19.305%	30	1,213	-67.943%
2026-05-11	2.6100	2.6400	2.5700	2.5900	+19.355%	36	1,213	-74.131%
2026-05-08	2.0900	2.1700	2.0500	2.1700	-2.691%	148	1,219	-69.124%
2026-05-07	2.2800	2.2900	2.1800	2.2300	-1.762%	102	1,220	-69.955%
2026-05-06	2.2400	2.3000	2.2300	2.2700	+1.339%	119	1,225	-70.485%
2026-05-05	2.2500	2.3200	2.1500	2.2400	-7.819%	70	1,228	-70.089%
2026-05-04	2.3300	2.4300	2.3300	2.4300	+14.623%	3	1,228	-72.428%
2026-05-01	2.1300	2.1700	2.0800	2.1200	-6.195%	26	1,235	-68.396%
2026-04-30	2.3000	2.3600	2.2600	2.2600	-13.077%	38	1,235	-70.354%
2026-04-28	2.6400	2.6600	2.5600	2.6000	-7.801%	80	1,240	-74.231%
2026-04-27	2.7100	2.8800	2.7100	2.8200	+3.676%	82	1,223	-76.241%
2026-04-24	2.7100	2.7900	2.7100	2.7200	+4.215%	56	1,222	-75.368%
2026-04-23	2.6800	2.6900	2.6000	2.6100	-10.309%	72	1,221	-74.330%
2026-04-22	2.9200	2.9200	2.9100	2.9100	-17.094%	48	1,222	-76.976%
2026-04-21	3.0000	3.5100	2.9700	3.5100	+24.028%	163	1,029	-80.912%
2026-04-20	2.8500	2.9600	2.7700	2.8300	-4.392%	80	1,029	-76.325%
2026-04-17	3.0700	3.0700	2.9500	2.9600	-12.426%	47	1,030	-77.365%
2026-04-14	3.3900	3.4300	3.3700	3.3800	-0.295%	14	1,030	-80.178%
2026-04-13	3.0300	3.3900	3.0300	3.3900	+14.915%	2	1,028	-80.236%
2026-04-10	2.8400	3.0000	2.8400	2.9500	-20.270%	18	1,028	-77.288%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+12.121%	1	1,028	-81.892%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-14.286%	700	1,028	-79.697%
2026-04-01	3.7500	3.8500	3.7500	3.8500	-3.750%	8	387	-82.597%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+2.828%	2	389	-83.250%
2026-03-27	3.7000	3.8900	3.7000	3.8900	+6.575%	3	387	-82.776%
2026-03-24	4.2000	4.2000	3.6500	3.6500	-3.694%	9	385	-81.644%
2026-03-23	3.5800	3.7900	3.5800	3.7900	+18.438%	7	392	-82.322%
2026-03-18	3.0000	3.2000	3.0000	3.2000	+30.081%	20	387	-79.063%
2026-03-10	2.4600	2.4600	2.4600	2.4600	-16.041%	3	387	-72.764%
2026-03-09	2.8200	2.9300	2.8200	2.9300	+5.776%	8	384	-77.133%
2026-03-06	2.6700	2.7700	2.6700	2.7700	+6.950%	15	380	-75.812%
2026-03-05	2.4400	2.5900	2.4400	2.5900	+18.265%	17	376	-74.131%
2026-03-04	2.3300	2.3300	2.1800	2.1900	-1.351%	11	361	-69.406%
2026-03-03	1.9000	2.2200	1.9000	2.2200	+11.000%	12	351	-69.820%
2026-03-02	2.0500	2.0500	2.0000	2.0000	+1.523%	40	348	-66.500%
2026-02-26	1.7300	2.0400	1.7000	1.9700	+14.535%	65	329	-65.990%
2026-02-25	1.7200	1.7200	1.7200	1.7200	-3.371%	2	267	-61.047%
2026-02-24	1.7800	1.7800	1.7800	1.7800	-18.721%	1	267	-62.360%
2026-02-20	2.3000	2.3200	2.1900	2.1900	+1.389%	69	267	-69.406%
2026-02-19	2.1600	2.1600	2.1600	2.1600	-1.818%	2	201	-68.981%
2026-02-18	1.9200	2.2000	1.9200	2.2000	+9.453%	11	201	-69.545%
2026-02-11	2.0100	2.0100	2.0100	2.0100	-21.176%	3	203	-66.667%
2026-02-03	2.5500	2.5500	2.5500	2.5500	-6.934%	1	200	-73.725%
2026-02-02	2.9700	2.9700	2.7400	2.7400	-9.868%	175	201	-75.547%
2026-01-28	3.0100	3.0400	3.0100	3.0400	-0.328%	6	26	-77.961%
2026-01-27	3.0500	3.0500	3.0500	3.0500	-8.955%	1	26	-78.033%
2026-01-20	3.4800	3.4800	3.3500	3.3500	+2.446%	11	26	-80.000%
2026-01-14	3.1700	3.2700	2.9900	3.2700	-11.622%	12	21	-79.511%
2026-01-13	3.7500	3.8000	3.7000	3.7000	-21.444%	13	15	-81.892%
2026-01-09	4.7100	4.7100	4.7100	4.7100	-5.231%	1	3	-85.775%
2025-12-01	4.9700	4.9700	4.9700	4.9700	-25.599%	1	2	-86.519%
2025-10-29	6.6800	6.6800	6.6800	6.6800	+26.038%	1	2	-89.970%
2025-10-28	5.2800	5.3000	5.2800	5.3000	-1.670%	2	3	-87.358%
2025-10-14	5.3900	5.3900	5.3900	5.3900	0.000%	1	1	-87.570%

.dark-mode .lY8yVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lY8yVq{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P82XLP Sep 18 2026 82.00 Put (XLP260918P00082000)option OPRA

XLP20260918P82
XLP Sep 18 2026 82.00 Put (XLP260918P00082000)
option OPRA