Dark

XLP20260918P85
XLP Sep 18 2026 85.00 Put (XLP260918P00085000)
option OPRA

EOD

Aug 10, 2026

1.67+5.696%(+0.09)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8200	1.8200	1.6000	1.6700	+5.696%	116	2,616	0.000%
2026-08-07	1.7300	1.7300	1.5700	1.5800	-7.059%	74	2,622	+5.696%
2026-08-06	1.5700	1.7400	1.5700	1.7000	+6.918%	36	2,608	-1.765%
2026-08-05	1.6900	1.8000	1.5600	1.5900	-3.636%	78	2,599	+5.031%
2026-08-04	2.1500	2.1500	1.6300	1.6500	-7.821%	77	2,570	+1.212%
2026-08-03	1.6400	1.9200	1.6400	1.7900	+1.130%	100	2,555	-6.704%
2026-07-31	1.9000	1.9200	1.7300	1.7700	+7.927%	34	2,588	-5.650%
2026-07-30	1.6500	1.9200	1.6300	1.6400	+31.200%	1,883	2,586	+1.829%
2026-07-29	1.4300	1.4300	1.0800	1.2500	+2.459%	310	1,696	+33.600%
2026-07-28	0.9500	1.2800	0.9000	1.2200	-29.070%	330	1,682	+36.885%
2026-07-27	1.7600	1.8000	1.7000	1.7200	-39.649%	60	1,585	-2.907%
2026-07-23	2.8500	2.8500	2.8500	2.8500	+34.434%	1	1,578	-41.404%
2026-07-22	2.0000	2.2700	2.0000	2.1200	-9.787%	155	1,584	-21.226%
2026-07-21	2.2000	2.3600	2.2000	2.3500	+12.981%	100	1,499	-28.936%
2026-07-20	1.9400	2.1000	1.7800	2.0800	+8.901%	37	1,458	-19.712%
2026-07-17	1.2000	2.0500	1.0900	1.9100	+21.656%	155	1,429	-12.565%
2026-07-16	2.1000	2.1000	1.5700	1.5700	-36.948%	351	1,370	+6.369%
2026-07-15	2.4900	2.4900	2.4900	2.4900	-6.038%	1	1,164	-32.932%
2026-07-14	2.5400	2.6500	2.4100	2.6500	+21.005%	36	1,164	-36.981%
2026-07-13	1.9800	2.1900	1.9600	2.1900	-6.809%	117	1,171	-23.744%
2026-07-10	2.5100	2.5100	2.3400	2.3500	-13.603%	300	1,169	-28.936%
2026-07-09	2.7200	2.7200	2.7200	2.7200	+26.512%	45	972	-38.603%
2026-07-08	2.0400	2.2100	2.0400	2.1500	-0.463%	182	1,004	-22.326%
2026-07-07	1.9000	2.1600	1.8000	2.1600	-13.253%	17	885	-22.685%
2026-07-06	2.6800	2.6900	2.4400	2.4900	+16.901%	53	878	-32.932%
2026-07-02	2.4900	2.4900	2.1300	2.1300	-28.523%	35	879	-21.596%
2026-07-01	2.9800	2.9800	2.9800	2.9800	+9.158%	10	879	-43.960%
2026-06-30	2.7700	2.7700	2.7300	2.7300	+20.264%	4	880	-38.828%
2026-06-29	2.1600	2.2700	2.1600	2.2700	-1.732%	12	882	-26.432%
2026-06-26	2.2600	2.3300	2.1700	2.3100	-6.855%	26	873	-27.706%
2026-06-24	2.5600	2.6100	2.4200	2.4800	-16.779%	69	866	-32.661%
2026-06-23	2.8900	2.9800	2.8900	2.9800	-13.623%	11	810	-43.960%
2026-06-18	3.2400	3.4500	3.2400	3.4500	+54.018%	13	848	-51.594%
2026-06-16	2.3200	2.3500	2.1000	2.2400	-4.681%	397	848	-25.446%
2026-06-15	2.3600	2.4200	2.2900	2.3500	-7.115%	93	935	-28.936%
2026-06-12	2.5600	2.7700	2.5300	2.5300	-1.556%	91	935	-33.992%
2026-06-11	2.6500	2.6700	2.5600	2.5700	-6.545%	166	935	-35.019%
2026-06-10	3.0200	3.0500	2.7200	2.7500	-38.889%	136	976	-39.273%
2026-06-03	4.5000	4.5000	4.5000	4.5000	+18.421%	1	902	-62.889%
2026-05-29	3.7500	3.9000	3.7500	3.8000	+23.779%	13	902	-56.053%
2026-05-28	3.1100	3.1100	3.0700	3.0700	+4.778%	2	903	-45.603%
2026-05-27	2.9600	2.9600	2.9100	2.9300	-18.611%	12	903	-43.003%
2026-05-26	3.7000	3.7000	3.6000	3.6000	+16.129%	6	890	-53.611%
2026-05-22	3.0800	3.1000	3.0800	3.1000	-8.824%	7	896	-46.129%
2026-05-21	3.3000	3.4000	3.3000	3.4000	+21.429%	28	896	-50.882%
2026-05-20	2.8000	3.0000	2.8000	2.8000	+12.000%	11	896	-40.357%
2026-05-19	2.6000	2.6000	2.5000	2.5000	-17.763%	190	890	-33.200%
2026-05-15	2.9700	3.0900	2.9700	3.0400	-7.879%	3	890	-45.066%
2026-05-12	3.2000	3.3000	3.2000	3.3000	-9.589%	18	703	-49.394%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+12.308%	1	703	-54.247%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-7.407%	1	703	-48.615%
2026-05-06	3.3700	3.5100	3.3700	3.5100	+0.286%	2	702	-52.422%
2026-05-05	3.7000	3.7000	3.5000	3.5000	-1.408%	138	702	-52.286%
2026-05-04	3.5000	3.5500	3.5000	3.5500	+3.499%	49	576	-52.958%
2026-04-30	3.4300	3.4300	3.4300	3.4300	-13.165%	2	576	-51.312%
2026-04-28	3.9500	3.9500	3.9500	3.9500	-10.227%	1	576	-57.722%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+11.392%	1	576	-62.045%
2026-04-23	4.1000	4.1000	3.9500	3.9500	-24.038%	123	576	-57.722%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+4.000%	3	455	-67.885%
2026-04-14	5.0500	5.1000	5.0000	5.0000	+23.457%	11	458	-66.600%
2026-04-10	4.0500	4.0500	4.0500	4.0500	-2.410%	1	470	-58.765%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-23.148%	1	470	-59.759%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+14.894%	1	469	-69.074%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-7.662%	1	469	-64.468%
2026-03-30	5.0900	5.0900	5.0900	5.0900	-3.048%	1	470	-67.191%
2026-03-27	5.2000	5.2500	5.2000	5.2500	-5.405%	40	470	-68.190%
2026-03-26	5.2500	5.5500	5.2500	5.5500	+2.210%	16	500	-69.910%
2026-03-25	5.4300	5.4300	5.4300	5.4300	+4.423%	3	502	-69.245%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-3.346%	13	504	-67.885%
2026-03-23	5.3800	5.3800	5.3800	5.3800	-4.270%	2	504	-68.959%
2026-03-20	5.6200	5.6200	5.6200	5.6200	+4.074%	5	504	-70.285%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+15.385%	1	509	-69.074%
2026-03-18	4.7500	4.7500	4.6300	4.6800	+21.558%	14	510	-64.316%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-2.532%	1	521	-56.623%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-1.250%	40	521	-57.722%
2026-03-13	3.9500	4.1000	3.9000	4.0000	+14.286%	58	481	-58.250%
2026-03-10	3.7000	3.8000	3.5000	3.5000	-12.281%	6	434	-52.286%
2026-03-06	3.9700	3.9900	3.9000	3.9900	+3.636%	16	433	-58.145%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+21.069%	1	421	-56.623%
2026-03-04	3.1000	3.1800	3.0500	3.1800	+2.581%	100	421	-47.484%
2026-03-03	3.1500	3.2000	3.1000	3.1000	+18.774%	11	328	-46.129%
2026-03-02	2.5200	2.6100	2.5200	2.6100	+11.538%	9	326	-36.015%
2026-02-27	2.4600	2.4600	2.3400	2.3400	-8.594%	15	324	-28.632%
2026-02-26	2.5600	2.5600	2.5600	2.5600	-1.158%	1	324	-34.766%
2026-02-25	2.5900	2.5900	2.5900	2.5900	+5.714%	4	324	-35.521%
2026-02-24	2.5800	2.5800	2.4500	2.4500	-10.909%	107	324	-31.837%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-7.718%	94	222	-39.273%
2026-02-20	2.9800	2.9800	2.9800	2.9800	-0.334%	1	168	-43.960%
2026-02-19	2.9900	2.9900	2.9900	2.9900	+1.014%	2	168	-44.147%
2026-02-18	2.9600	2.9600	2.9600	2.9600	-4.823%	2	168	-43.581%
2026-02-17	2.7000	3.1100	2.7000	3.1100	+15.185%	140	166	-46.302%
2026-02-11	2.6900	2.7200	2.6500	2.7000	-8.475%	172	240	-38.148%
2026-02-09	3.1500	3.1500	2.9500	2.9500	-3.279%	5	96	-43.390%
2026-02-06	3.0000	3.1000	3.0000	3.0500	-7.576%	27	92	-45.246%
2026-02-04	3.2500	3.3000	3.2500	3.3000	-29.936%	54	68	-49.394%
2026-01-14	4.7100	4.7100	4.7100	4.7100	-36.351%	2	14	-64.544%
2025-12-24	7.4000	7.4000	7.4000	7.4000	-17.686%	12	2	-77.432%
2025-11-07	8.9900	8.9900	8.9900	8.9900	0.000%	2	2	-81.424%

.dark-mode .kGXQrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGXQrW{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20260918P85XLP Sep 18 2026 85.00 Put (XLP260918P00085000)option OPRA

XLP20260918P85
XLP Sep 18 2026 85.00 Put (XLP260918P00085000)
option OPRA