Dark

XLP20260918P84
XLP Sep 18 2026 84.00 Put (XLP260918P00084000)
option OPRA

EOD

Aug 10, 2026

1.25+7.759%(+0.09)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3200	1.4000	1.1900	1.2500	+7.759%	126	12,604	0.000%
2026-08-07	1.3600	1.3600	1.1500	1.1600	-10.078%	438	12,588	+7.759%
2026-08-06	1.1500	1.3600	1.1500	1.2900	+13.158%	3,352	12,383	-3.101%
2026-08-05	1.3700	1.4000	1.1400	1.1400	-5.785%	76	9,347	+9.649%
2026-08-04	1.7000	1.7000	1.2100	1.2100	-16.552%	2,581	9,351	+3.306%
2026-08-03	1.2600	1.4500	1.2600	1.4500	+5.839%	1,636	7,763	-13.793%
2026-07-31	1.5000	1.5400	1.3200	1.3700	+12.295%	188	6,726	-8.759%
2026-07-30	1.2800	1.5100	1.2200	1.2200	+32.609%	3,198	6,675	+2.459%
2026-07-29	0.9400	0.9700	0.8300	0.9200	-4.167%	958	6,573	+35.870%
2026-07-28	1.0900	1.0900	0.6700	0.9600	-29.412%	1,445	5,733	+30.208%
2026-07-27	1.5100	1.5100	1.3600	1.3600	-26.486%	12	4,985	-8.088%
2026-07-24	1.9000	1.9300	1.7000	1.8500	-23.868%	2,535	4,973	-32.432%
2026-07-23	1.9500	2.4400	1.9500	2.4300	+47.273%	52	4,981	-48.560%
2026-07-22	1.6200	1.7700	1.6100	1.6500	-8.333%	43	4,963	-24.242%
2026-07-21	1.8100	1.8400	1.7100	1.8000	+11.111%	130	4,960	-30.556%
2026-07-20	1.6500	1.6900	1.5800	1.6200	+8.000%	17	4,870	-22.840%
2026-07-17	0.8800	1.6400	0.8800	1.5000	+13.636%	251	4,869	-16.667%
2026-07-16	1.3700	1.4600	1.2300	1.3200	-39.726%	3,142	4,829	-5.303%
2026-07-15	1.9800	2.1900	1.8700	2.1900	+5.797%	97	2,127	-42.922%
2026-07-14	1.8600	2.1300	1.7600	2.0700	+26.994%	34	2,143	-39.614%
2026-07-13	1.6700	1.7400	1.6000	1.6300	-14.660%	140	2,125	-23.313%
2026-07-10	1.9500	1.9500	1.8900	1.9100	-12.785%	135	2,095	-34.555%
2026-07-09	2.2300	2.2300	2.1900	2.1900	+26.590%	14	2,075	-42.922%
2026-07-08	1.6100	1.7700	1.5500	1.7300	+1.765%	37	2,061	-27.746%
2026-07-07	1.4400	1.8300	1.3600	1.7000	-12.371%	58	2,064	-26.471%
2026-07-06	2.1600	2.2300	1.9200	1.9400	+16.867%	92	2,049	-35.567%
2026-07-02	1.7300	1.8200	1.5900	1.6600	-30.833%	66	2,016	-24.699%
2026-07-01	2.4600	2.5000	2.3500	2.4000	+5.727%	142	2,016	-47.917%
2026-06-30	2.3100	2.3100	2.2600	2.2700	+23.370%	37	1,917	-44.934%
2026-06-29	1.8100	1.8400	1.8100	1.8400	+0.546%	60	1,885	-32.065%
2026-06-26	1.9100	1.9200	1.7400	1.8300	-15.668%	58	1,885	-31.694%
2026-06-25	2.0900	2.1700	2.0700	2.1700	+6.373%	841	1,879	-42.396%
2026-06-24	2.0200	2.0600	2.0200	2.0400	-10.526%	20	1,055	-38.725%
2026-06-23	2.2800	2.2900	2.2800	2.2800	-19.435%	10	1,053	-45.175%
2026-06-18	2.7100	2.8300	2.7100	2.8300	+47.396%	3	1,057	-55.830%
2026-06-16	1.8000	1.9500	1.8000	1.9200	+0.524%	73	1,057	-34.896%
2026-06-15	2.1000	2.1000	1.8500	1.9100	-7.282%	107	1,032	-34.555%
2026-06-12	2.2600	2.2700	1.9900	2.0600	-5.505%	103	1,032	-39.320%
2026-06-11	2.2600	2.2900	2.1600	2.1800	-6.838%	39	1,032	-42.661%
2026-06-10	2.5000	2.5000	2.3000	2.3400	-21.477%	51	1,036	-46.581%
2026-06-09	2.8200	2.9800	2.7000	2.9800	-5.397%	147	1,036	-58.054%
2026-06-05	3.1500	3.1500	3.1500	3.1500	-16.000%	1	927	-60.317%
2026-06-03	3.7500	3.7500	3.7500	3.7500	-10.714%	13	927	-66.667%
2026-06-02	4.2000	4.2000	4.2000	4.2000	+27.273%	30	932	-70.238%
2026-05-29	3.3000	3.4000	3.2500	3.3000	+24.528%	281	962	-62.121%
2026-05-28	2.6400	2.6500	2.6400	2.6500	-15.064%	2	802	-52.830%
2026-05-26	2.8200	3.1200	2.8200	3.1200	+19.084%	76	802	-59.936%
2026-05-22	2.6200	2.6200	2.6200	2.6200	-8.392%	9	802	-52.290%
2026-05-21	2.8800	2.8800	2.8600	2.8600	+20.168%	7	793	-56.294%
2026-05-20	2.3900	2.4200	2.3800	2.3800	+10.185%	27	793	-47.479%
2026-05-19	2.1200	2.2900	2.1200	2.1600	-3.571%	180	809	-42.130%
2026-05-18	2.3800	2.3800	2.2300	2.2400	-16.418%	49	809	-44.196%
2026-05-15	2.6800	2.6800	2.6800	2.6800	-4.286%	1	809	-53.358%
2026-05-12	2.8400	2.8800	2.8000	2.8000	-20.000%	6	766	-55.357%
2026-05-11	3.3500	3.5500	3.3000	3.5000	+21.951%	478	766	-64.286%
2026-05-08	2.8700	2.9200	2.8100	2.8700	-3.367%	148	534	-56.446%
2026-05-07	3.2300	3.2300	2.9600	2.9700	-1.656%	103	530	-57.912%
2026-05-06	3.0600	3.1000	3.0100	3.0200	-0.658%	123	521	-58.609%
2026-05-05	3.3700	3.3700	2.9500	3.0400	-0.328%	74	507	-58.882%
2026-05-04	2.9500	3.1000	2.9500	3.0500	+8.929%	58	498	-59.016%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-21.127%	7	453	-55.357%
2026-04-29	3.7000	3.7000	3.5000	3.5500	+2.899%	92	453	-64.789%
2026-04-23	3.4500	3.4500	3.4500	3.4500	-24.176%	1	449	-63.768%
2026-04-15	4.5500	4.5500	4.5500	4.5500	+3.409%	3	449	-72.527%
2026-04-14	4.4000	4.4000	4.3500	4.4000	+27.907%	11	452	-71.591%
2026-04-09	3.4400	3.4400	3.4400	3.4400	-14.000%	1	454	-63.663%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-16.667%	3	454	-68.750%
2026-03-25	4.8500	4.8500	4.8000	4.8000	+2.128%	2	453	-73.958%
2026-03-24	4.8500	4.8500	4.7000	4.7000	-2.893%	11	455	-73.404%
2026-03-23	4.6000	4.8400	4.6000	4.8400	+1.895%	2	455	-74.174%
2026-03-19	4.4200	4.7500	4.4200	4.7500	+13.909%	6	454	-73.684%
2026-03-18	4.1700	4.1700	4.1700	4.1700	+17.465%	11	455	-70.024%
2026-03-13	3.5500	3.5500	3.5500	3.5500	+10.938%	53	455	-64.789%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+3.226%	10	405	-60.938%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-11.429%	3	405	-59.677%
2026-03-06	3.4500	3.5000	3.4500	3.5000	+6.061%	11	405	-64.286%
2026-03-05	3.2300	3.3000	3.2300	3.3000	+18.280%	16	398	-62.121%
2026-03-04	2.6700	2.7900	2.6700	2.7900	-1.064%	13	413	-55.197%
2026-03-03	2.6900	2.8800	2.6900	2.8200	+21.030%	14	406	-55.674%
2026-03-02	2.2500	2.3300	2.2500	2.3300	+10.427%	6	400	-46.352%
2026-02-27	2.1100	2.1100	2.1100	2.1100	-4.955%	2	397	-40.758%
2026-02-25	2.2200	2.2200	2.2200	2.2200	+0.452%	9	397	-43.694%
2026-02-24	2.2100	2.2100	2.2100	2.2100	-11.952%	3	397	-43.439%
2026-02-23	2.5000	2.5100	2.5000	2.5100	-5.639%	3	397	-50.199%
2026-02-20	2.8400	2.8400	2.6500	2.6600	+2.703%	8	400	-53.008%
2026-02-19	2.5900	2.5900	2.5900	2.5900	-0.766%	11	397	-51.737%
2026-02-18	2.6100	2.6100	2.6100	2.6100	+3.162%	4	397	-52.107%
2026-02-17	2.5300	2.5300	2.5300	2.5300	-1.172%	3	397	-50.593%
2026-02-12	2.5600	2.5600	2.5600	2.5600	-0.775%	10	394	-51.172%
2026-02-10	2.5800	2.5800	2.5800	2.5800	-7.857%	1	399	-51.550%
2026-02-06	2.7000	2.8000	2.7000	2.8000	-5.724%	17	398	-55.357%
2026-02-05	2.8000	2.9700	2.8000	2.9700	+6.071%	19	396	-57.912%
2026-02-04	2.8500	2.8500	2.7900	2.8000	-6.355%	15	381	-55.357%
2026-02-03	3.0700	3.1000	2.9900	2.9900	-32.045%	250	375	-58.194%
2026-01-20	4.5500	4.5500	4.4000	4.4000	-33.535%	124	125	-71.591%
2025-10-14	6.6200	6.6200	6.6200	6.6200	0.000%	1	1	-81.118%

.dark-mode .vf75Mf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vf75Mf{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P84XLP Sep 18 2026 84.00 Put (XLP260918P00084000)option OPRA

XLP20260918P84
XLP Sep 18 2026 84.00 Put (XLP260918P00084000)
option OPRA