Dark

XLP20260918P83
XLP Sep 18 2026 83.00 Put (XLP260918P00083000)
option OPRA

EOD

Aug 10, 2026

0.9000+5.882%(+0.0500)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9600	1.0100	0.8800	0.9000	+5.882%	116	12,591	0.000%
2026-08-07	1.0400	1.0400	0.8400	0.8500	-7.609%	117	12,552	+5.882%
2026-08-06	0.8400	0.9900	0.8200	0.9200	+9.524%	568	12,542	-2.174%
2026-08-05	1.0000	1.0500	0.8100	0.8400	-14.286%	812	12,500	+7.143%
2026-08-04	1.3000	1.3000	0.9800	0.9800	+2.083%	40	11,998	-8.163%
2026-08-03	0.8700	1.0900	0.8700	0.9600	-6.796%	600	11,993	-6.250%
2026-07-31	1.2500	1.2500	1.0100	1.0300	+8.421%	7,946	11,837	-12.621%
2026-07-30	1.0300	1.1600	0.9300	0.9500	+25.000%	3,198	11,808	-5.263%
2026-07-29	0.9100	0.9200	0.6100	0.7600	+7.042%	369	12,531	+18.421%
2026-07-28	0.5300	0.7800	0.5300	0.7100	-33.645%	12,363	12,556	+26.761%
2026-07-27	1.1000	1.1000	1.0200	1.0700	-25.175%	66	1,337	-15.888%
2026-07-24	1.5000	1.5300	1.3200	1.4300	-19.209%	284	1,339	-37.063%
2026-07-23	1.5900	1.9500	1.5900	1.7700	+36.154%	489	1,349	-49.153%
2026-07-22	1.2900	1.4000	1.2000	1.3000	-5.109%	310	1,128	-30.769%
2026-07-21	1.3500	1.4600	1.3300	1.3700	+15.126%	217	1,126	-34.307%
2026-07-20	1.1500	1.3400	1.1500	1.1900	+3.478%	344	1,110	-24.370%
2026-07-17	0.6900	1.2900	0.6500	1.1500	+23.656%	151	1,075	-21.739%
2026-07-16	1.3200	1.3200	0.9000	0.9300	-45.930%	535	1,079	-3.226%
2026-07-15	1.6400	1.7300	1.4300	1.7200	+4.242%	77	1,020	-47.674%
2026-07-14	1.4900	1.7200	1.3700	1.6500	+23.134%	89	1,025	-45.455%
2026-07-13	1.3500	1.4200	1.0700	1.3400	-9.459%	196	1,018	-32.836%
2026-07-10	1.7400	1.7400	1.4800	1.4800	-17.318%	178	1,022	-39.189%
2026-07-09	1.8700	1.9200	1.6900	1.7900	+33.582%	139	1,012	-49.721%
2026-07-08	1.3300	1.4300	1.2700	1.3400	-4.286%	16	960	-32.836%
2026-07-07	1.3700	1.5000	1.3300	1.4000	-11.392%	290	956	-35.714%
2026-07-06	1.6100	1.8800	1.4900	1.5800	+21.538%	134	962	-43.038%
2026-07-02	1.5200	1.6200	1.2800	1.3000	-31.579%	289	916	-30.769%
2026-07-01	1.9800	2.0100	1.8800	1.9000	+6.145%	147	916	-52.632%
2026-06-30	1.8500	1.9000	1.7800	1.7900	+16.234%	59	891	-49.721%
2026-06-29	1.5400	1.6300	1.4900	1.5400	+1.987%	145	893	-41.558%
2026-06-26	1.4800	1.5500	1.4700	1.5100	-19.251%	263	899	-40.397%
2026-06-25	1.8700	1.8700	1.8700	1.8700	+11.310%	4	896	-51.872%
2026-06-24	1.6500	1.6800	1.6300	1.6800	-12.500%	19	892	-46.429%
2026-06-23	1.8400	1.9900	1.8400	1.9200	-19.665%	82	888	-53.125%
2026-06-22	2.2800	2.3900	2.2800	2.3900	-2.049%	9	919	-62.343%
2026-06-18	2.2500	2.4900	2.2500	2.4400	+47.879%	86	918	-63.115%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+11.486%	1	918	-45.455%
2026-06-16	1.4800	1.4800	1.4800	1.4800	-7.500%	2	918	-39.189%
2026-06-15	1.5500	1.8900	1.5100	1.6000	-6.433%	47	874	-43.750%
2026-06-12	1.8800	1.9000	1.6500	1.7100	-7.568%	123	874	-47.368%
2026-06-11	2.0000	2.0000	1.8500	1.8500	-6.566%	2	874	-51.351%
2026-06-10	1.9800	1.9800	1.9800	1.9800	-19.184%	1	874	-54.545%
2026-06-09	2.4000	2.5500	2.4000	2.4500	-14.035%	43	874	-63.265%
2026-06-08	2.8200	2.8500	2.8200	2.8500	+9.615%	2	878	-68.421%
2026-06-05	2.7500	2.7500	2.6000	2.6000	-16.129%	10	878	-65.385%
2026-06-03	3.1500	3.1700	3.1000	3.1000	-8.824%	67	875	-70.968%
2026-06-01	3.3000	3.4500	3.3000	3.4000	+21.429%	15	830	-73.529%
2026-05-29	2.8000	2.8800	2.7600	2.8000	+25.000%	95	825	-67.857%
2026-05-28	2.2500	2.3000	2.2100	2.2400	+1.357%	96	870	-59.821%
2026-05-27	2.2200	2.2500	2.1900	2.2100	-11.952%	58	859	-59.276%
2026-05-26	2.5200	2.5700	2.4800	2.5100	+12.556%	112	857	-64.143%
2026-05-22	2.2800	2.2800	2.2300	2.2300	-3.463%	14	865	-59.641%
2026-05-21	2.3800	2.4100	2.3000	2.3100	+15.500%	68	857	-61.039%
2026-05-20	2.0400	2.0500	2.0000	2.0000	+4.712%	6	857	-55.000%
2026-05-19	1.9100	1.9100	1.9100	1.9100	-5.911%	1	852	-52.880%
2026-05-18	2.0800	2.0800	2.0200	2.0300	-11.354%	8	852	-55.665%
2026-05-15	2.2900	2.2900	2.2900	2.2900	+3.620%	3	852	-60.699%
2026-05-14	2.2100	2.2100	2.2100	2.2100	-7.917%	5	849	-59.276%
2026-05-13	2.4000	2.4000	2.4000	2.4000	+0.418%	1	854	-62.500%
2026-05-12	2.4900	2.5000	2.3700	2.3900	-20.861%	23	854	-62.343%
2026-05-11	3.0200	3.0200	3.0200	3.0200	+21.774%	1	854	-70.199%
2026-05-08	2.4400	2.4800	2.4400	2.4800	-15.358%	2	857	-63.710%
2026-05-07	2.8500	2.9300	2.8500	2.9300	+12.692%	4	858	-69.283%
2026-05-06	2.6300	2.6500	2.6000	2.6000	0.000%	5	854	-65.385%
2026-05-05	2.7000	2.7000	2.6000	2.6000	+8.333%	31	855	-65.385%
2026-05-01	2.4300	2.4600	2.3900	2.4000	-8.046%	18	838	-62.500%
2026-04-30	2.6100	2.6800	2.6000	2.6100	-16.077%	6	838	-65.517%
2026-04-29	3.1700	3.1800	3.1100	3.1100	+4.714%	8	838	-71.061%
2026-04-28	2.7700	3.0600	2.7700	2.9700	+1.365%	67	847	-69.697%
2026-04-23	3.1000	3.1000	2.9300	2.9300	-17.465%	175	821	-69.283%
2026-04-22	3.3500	3.5500	3.3500	3.5500	-10.127%	249	744	-74.648%
2026-04-15	3.9500	3.9500	3.9500	3.9500	+3.947%	17	618	-77.215%
2026-04-14	3.8500	3.8500	3.8000	3.8000	+8.571%	74	636	-76.316%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-9.091%	2	688	-74.286%
2026-04-06	3.7700	3.9800	3.7700	3.8500	-12.698%	60	688	-76.623%
2026-03-26	4.4100	4.4100	4.4100	4.4100	-1.342%	1	747	-79.592%
2026-03-25	4.4700	4.4700	4.4700	4.4700	+6.429%	5	746	-79.866%
2026-03-24	4.3500	4.3500	4.2000	4.2000	-3.002%	31	748	-78.571%
2026-03-23	4.3300	4.3300	4.3300	4.3300	-7.872%	2	779	-79.215%
2026-03-20	4.7000	4.7000	4.7000	4.7000	+9.302%	25	781	-80.851%
2026-03-19	4.2500	4.3000	4.2500	4.3000	+6.173%	5	781	-79.070%
2026-03-18	4.0500	4.0500	4.0500	4.0500	+33.663%	4	795	-77.778%
2026-03-17	3.0300	3.0300	3.0300	3.0300	-3.195%	13	795	-70.297%
2026-03-16	3.1300	3.1300	3.1300	3.1300	-0.635%	5	808	-71.246%
2026-03-13	3.2500	3.2500	3.1500	3.1500	0.000%	264	803	-71.429%
2026-03-11	3.1500	3.1500	3.1500	3.1500	+12.500%	2	575	-71.429%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-11.111%	6	573	-67.857%
2026-03-09	3.1500	3.1500	3.1000	3.1500	+1.613%	10	567	-71.429%
2026-03-06	2.9700	3.1000	2.9700	3.1000	+5.442%	24	559	-70.968%
2026-03-05	2.8000	2.9400	2.8000	2.9400	+19.512%	19	535	-69.388%
2026-03-04	2.3900	2.4600	2.3900	2.4600	-2.381%	8	516	-63.415%
2026-03-03	2.5200	2.7400	2.4200	2.5200	+29.231%	347	510	-64.286%
2026-02-27	1.9500	1.9500	1.9500	1.9500	-1.515%	2	301	-53.846%
2026-02-25	1.9800	1.9800	1.9800	1.9800	-2.941%	4	303	-54.545%
2026-02-24	2.0400	2.0400	2.0400	2.0400	-16.393%	2	303	-55.882%
2026-02-20	2.4400	2.4400	2.4400	2.4400	+9.417%	2	303	-63.115%
2026-02-19	2.2300	2.2300	2.2300	2.2300	-4.701%	5	303	-59.641%
2026-02-18	2.3400	2.3400	2.3400	2.3400	+8.333%	2	303	-61.538%
2026-02-17	2.1600	2.1600	2.1600	2.1600	+5.882%	1	303	-58.333%
2026-02-13	2.0100	2.0400	2.0100	2.0400	-17.073%	46	301	-55.882%
2026-02-09	2.4200	2.4600	2.4200	2.4600	-5.385%	2	301	-63.415%
2026-02-05	2.5900	2.6000	2.5900	2.6000	-0.383%	6	299	-65.385%
2026-02-04	2.5800	2.6200	2.5600	2.6100	-1.880%	63	294	-65.517%
2026-02-03	2.7900	2.7900	2.6600	2.6600	-28.108%	78	231	-66.165%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+7.246%	125	159	-75.676%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-10.622%	1	34	-73.913%
2026-01-20	4.0500	4.0500	3.8600	3.8600	+7.222%	29	34	-76.684%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-31.689%	1	30	-75.000%
2026-01-09	5.2700	5.2700	5.2700	5.2700	-1.862%	1	30	-82.922%
2025-12-01	5.3700	5.3700	5.3700	5.3700	-25.829%	1	29	-83.240%
2025-11-14	7.2100	7.2500	7.2100	7.2400	+0.138%	14	30	-87.569%
2025-10-29	7.2300	7.2300	7.2300	7.2300	+21.106%	1	26	-87.552%
2025-10-28	5.9800	5.9800	5.9700	5.9700	+24.375%	2	27	-84.925%
2025-09-03	4.8000	4.8000	4.8000	4.8000	0.000%	25	25	-81.250%

.dark-mode .CJNBm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJNBm9{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P83XLP Sep 18 2026 83.00 Put (XLP260918P00083000)option OPRA

XLP20260918P83
XLP Sep 18 2026 83.00 Put (XLP260918P00083000)
option OPRA