Dark

XLP20261218C80
XLP Dec 18 2026 80.00 Call (XLP261218C00080000)
option OPRA

EOD

Oct 1, 2026

2.93-18.384%(-0.66)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8700	3.0100	2.8700	2.9300	-18.384%	19	572	0.000%
2026-09-30	3.6000	3.6000	3.5100	3.5900	-1.913%	42	555	-18.384%
2026-09-29	3.6100	3.7000	3.6100	3.6600	-5.181%	12	559	-19.945%
2026-09-25	3.9000	3.9000	3.7700	3.8600	-18.220%	72	559	-24.093%
2026-09-22	4.7000	4.7500	4.6500	4.7200	+10.280%	16	507	-37.924%
2026-09-21	4.2200	4.2900	4.2100	4.2800	-2.727%	16	504	-31.542%
2026-09-18	4.4000	4.4000	4.4000	4.4000	-12.000%	5	502	-33.409%
2026-09-17	4.7400	5.0000	4.7200	5.0000	-6.890%	17	497	-41.400%
2026-09-16	5.1900	5.3700	5.1900	5.3700	-1.105%	17	492	-45.438%
2026-09-15	5.3600	5.4300	5.3200	5.4300	-10.396%	16	488	-46.041%
2026-09-14	5.8500	6.0600	5.8500	6.0600	+17.670%	16	486	-51.650%
2026-09-11	4.9000	5.1500	4.9000	5.1500	-0.771%	17	484	-43.107%
2026-09-10	5.1200	5.1900	5.1200	5.1900	+5.061%	16	483	-43.545%
2026-09-09	4.9000	4.9800	4.8900	4.9400	-14.087%	16	484	-40.688%
2026-09-08	5.6500	5.7500	5.6500	5.7500	-11.945%	8	487	-49.043%
2026-09-03	6.4800	6.5700	6.4500	6.5300	-4.672%	16	480	-55.130%
2026-08-31	6.7000	6.8500	6.7000	6.8500	-14.375%	2	481	-57.226%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-7.514%	1	480	-63.375%
2026-08-24	8.6500	8.6500	8.6500	8.6500	+14.116%	1	480	-66.127%
2026-08-18	7.5800	7.5800	7.5800	7.5800	+12.463%	1	479	-61.346%
2026-08-17	6.6600	6.7500	6.6600	6.7400	-12.468%	16	478	-56.528%
2026-08-13	7.7000	7.7000	7.7000	7.7000	+17.021%	1	478	-61.948%
2026-08-12	6.5800	6.5800	6.5800	6.5800	-0.303%	1	479	-55.471%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-5.444%	1	478	-55.606%
2026-08-07	6.9200	6.9900	6.9100	6.9800	+5.758%	16	477	-58.023%
2026-07-06	6.3300	6.6000	6.3300	6.6000	-1.493%	2	476	-55.606%
2026-06-25	6.7500	6.7500	6.7000	6.7000	-5.634%	3	476	-56.269%
2026-06-24	7.1000	7.1000	7.1000	7.1000	+18.333%	3	475	-58.732%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-25.373%	5	483	-51.167%
2026-06-16	7.7500	8.0400	7.7500	8.0400	+4.416%	3	483	-63.557%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-0.901%	10	485	-61.948%
2026-06-10	7.8300	7.8300	7.7700	7.7700	+22.943%	3	485	-62.291%
2026-06-08	6.2500	6.3200	6.2500	6.3200	-4.962%	2	485	-53.639%
2026-06-05	6.3000	6.6500	6.3000	6.6500	+17.699%	5	486	-55.940%
2026-06-04	5.9500	5.9500	5.4900	5.6500	-4.237%	19	487	-48.142%
2026-06-03	5.7500	5.9000	5.7500	5.9000	-7.087%	150	484	-50.339%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-16.993%	7	341	-53.858%
2026-05-22	7.6600	7.6600	7.6500	7.6500	-1.163%	10	341	-61.699%
2026-05-08	7.6300	7.7900	7.6100	7.7400	+1.575%	23	337	-62.145%
2026-05-06	7.6300	7.7100	7.4100	7.6200	+19.623%	37	324	-61.549%
2026-04-29	6.7100	6.7100	6.3300	6.3700	-2.450%	8	293	-54.003%
2026-04-27	6.4700	6.5300	6.3400	6.5300	-3.971%	6	290	-55.130%
2026-04-23	6.7600	6.9000	6.6600	6.8000	+12.957%	14	289	-56.912%
2026-04-21	6.1000	6.1000	5.9400	6.0200	+4.878%	4	285	-51.329%
2026-04-14	5.4000	5.7800	5.4000	5.7400	-7.419%	21	285	-48.955%
2026-04-10	6.2000	6.2000	6.2000	6.2000	-13.529%	1	285	-52.742%
2026-04-09	7.1700	7.1700	7.1700	7.1700	+9.633%	1	285	-59.135%
2026-04-08	6.1500	6.5400	6.1500	6.5400	+4.808%	2	284	-55.199%
2026-04-01	6.5800	6.5800	6.2400	6.2400	+1.463%	2	284	-53.045%
2026-03-25	5.6500	6.1500	5.6500	6.1500	+4.061%	100	282	-52.358%
2026-03-24	5.9100	5.9100	5.9100	5.9100	-6.487%	1	208	-50.423%
2026-03-23	6.3200	6.3200	6.3200	6.3200	-9.195%	1	209	-53.639%
2026-03-18	7.4000	7.4000	6.9600	6.9600	-16.547%	15	208	-57.902%
2026-03-12	8.3400	8.3400	8.3400	8.3400	-6.292%	1	223	-64.868%
2026-03-05	8.9000	8.9000	8.9000	8.9000	-19.164%	3	224	-67.079%
2026-02-17	11.0100	11.0100	11.0100	11.0100	-9.754%	3	224	-73.388%
2026-02-13	12.2000	12.2000	12.2000	12.2000	-2.400%	1	223	-75.984%
2026-02-12	12.5000	12.5000	12.5000	12.5000	+11.607%	1	223	-76.560%
2026-02-11	11.2000	11.2500	11.2000	11.2000	+8.213%	5	223	-73.839%
2026-02-09	10.3500	10.3500	10.3500	10.3500	-0.481%	1	222	-71.691%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+42.466%	1	221	-71.827%
2026-01-30	7.2000	7.3000	7.2000	7.3000	+11.450%	2	221	-59.863%
2026-01-29	6.5500	6.5500	6.5500	6.5500	-0.456%	17	222	-55.267%
2026-01-28	6.5500	6.6000	6.4000	6.5800	-1.791%	342	205	-55.471%
2026-01-27	6.7000	6.7000	6.7000	6.7000	+1.056%	2	44	-56.269%
2026-01-23	6.6300	6.6300	6.6300	6.6300	+3.594%	1	44	-55.807%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+3.060%	2	43	-54.219%
2026-01-15	6.2100	6.2100	6.2100	6.2100	+4.722%	1	45	-52.818%
2026-01-14	5.9300	5.9300	5.9300	5.9300	+21.020%	5	45	-50.590%
2026-01-13	5.3500	5.3500	4.9000	4.9000	+22.500%	10	45	-40.204%
2026-01-09	3.8600	4.0000	3.8600	4.0000	+3.627%	7	39	-26.750%
2026-01-08	3.8500	3.8600	3.8000	3.8600	+16.970%	20	36	-24.093%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-8.840%	1	26	-11.212%
2025-12-30	3.6200	3.6200	3.6200	3.6200	-5.483%	2	26	-19.061%
2025-12-29	3.8300	3.8300	3.8300	3.8300	+3.514%	1	24	-23.499%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-3.896%	1	24	-20.811%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-17.559%	1	22	-23.896%
2025-12-17	4.5000	4.6700	4.5000	4.6700	+3.548%	12	22	-37.259%
2025-12-15	4.5100	4.5100	4.5100	4.5100	+0.222%	3	20	-35.033%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+15.385%	3	17	-34.889%
2025-12-08	3.9000	3.9000	3.9000	3.9000	-9.302%	1	20	-24.872%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+7.500%	1	19	-31.860%
2025-12-04	4.0000	4.0000	3.9500	4.0000	-13.607%	4	20	-26.750%
2025-11-28	4.6500	4.6500	4.6300	4.6300	+4.045%	4	17	-36.717%
2025-11-26	4.4500	4.4500	4.4500	4.4500	0.000%	15	0	-34.157%

.dark-mode .yj52Fs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yj52Fs{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218C80XLP Dec 18 2026 80.00 Call (XLP261218C00080000)option OPRA

XLP20261218C80
XLP Dec 18 2026 80.00 Call (XLP261218C00080000)
option OPRA