Dark

XLP20261218C85
XLP Dec 18 2026 85.00 Call (XLP261218C00085000)
option OPRA

EOD

Oct 1, 2026

0.9500-11.215%(-0.1200)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8100	0.9500	0.8100	0.9500	-11.215%	99	2,903	0.000%
2026-09-30	1.1800	1.1900	1.0600	1.0700	-19.549%	16	2,928	-11.215%
2026-09-29	1.1000	1.3300	1.1000	1.3300	-12.500%	27	2,934	-28.571%
2026-09-28	1.5200	1.5200	1.5200	1.5200	+8.571%	2	2,925	-37.500%
2026-09-25	1.2300	1.4000	1.2200	1.4000	-26.316%	23	2,925	-32.143%
2026-09-24	1.9000	1.9000	1.9000	1.9000	+12.426%	10	2,928	-50.000%
2026-09-23	1.6300	1.6900	1.5600	1.6900	-4.520%	8	2,930	-43.787%
2026-09-22	1.7100	1.7900	1.7000	1.7700	+11.321%	20	2,926	-46.328%
2026-09-21	1.4900	1.5900	1.4900	1.5900	-11.173%	51	2,923	-40.252%
2026-09-18	1.7700	1.7900	1.7700	1.7900	-6.283%	5	2,907	-46.927%
2026-09-17	1.9300	1.9300	1.8800	1.9100	-6.829%	17	2,908	-50.262%
2026-09-16	2.2100	2.3000	2.0500	2.0500	-11.255%	1,519	3,908	-53.659%
2026-09-15	2.2400	2.3400	2.2400	2.3100	-18.085%	20	2,627	-58.874%
2026-09-14	2.6700	2.8200	2.6500	2.8200	+32.394%	64	2,627	-66.312%
2026-09-11	2.1100	2.2600	2.0600	2.1300	+1.914%	41	2,630	-55.399%
2026-09-10	2.2400	2.2500	2.0900	2.0900	0.000%	19	2,626	-54.545%
2026-09-09	2.1800	2.2100	2.0900	2.0900	-17.063%	62	2,623	-54.545%
2026-09-08	2.5200	2.5200	2.5200	2.5200	-18.710%	170	2,623	-62.302%
2026-09-04	3.1500	3.1500	3.1000	3.1000	-11.429%	9	2,454	-69.355%
2026-09-03	3.4000	3.5000	3.1600	3.5000	-6.667%	46	2,454	-72.857%
2026-09-02	3.5000	3.7500	3.5000	3.7500	+8.069%	71	2,444	-74.667%
2026-09-01	3.6500	3.7500	3.4700	3.4700	+6.769%	62	2,425	-72.622%
2026-08-31	3.3500	3.3500	3.2500	3.2500	-5.797%	11	2,443	-70.769%
2026-08-28	3.6000	3.6000	3.4500	3.4500	-1.989%	35	2,433	-72.464%
2026-08-27	3.3500	3.7000	3.3500	3.5200	-18.140%	29	2,409	-73.011%
2026-08-26	4.3000	4.3400	4.2400	4.3000	-2.494%	24	2,382	-77.907%
2026-08-25	4.4000	4.5000	4.3200	4.4100	-9.072%	13	2,371	-78.458%
2026-08-24	4.9000	4.9000	4.8500	4.8500	+21.250%	72	2,366	-80.412%
2026-08-21	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,294	-76.250%
2026-08-20	3.6000	4.0500	3.6000	4.0000	-13.978%	70	2,294	-76.250%
2026-08-19	4.8500	4.8500	4.5200	4.6500	+13.415%	40	2,261	-79.570%
2026-08-18	3.7800	4.1000	3.7700	4.1000	+23.494%	30	2,261	-76.829%
2026-08-17	3.4000	3.4400	3.3200	3.3200	-30.689%	121	2,258	-71.386%
2026-08-13	3.9600	4.7900	3.9600	4.7900	+32.320%	33	2,154	-80.167%
2026-08-12	3.2500	3.6300	3.2500	3.6200	+4.323%	65	2,185	-73.757%
2026-08-11	3.4700	3.4700	3.4700	3.4700	-4.932%	1	2,174	-72.622%
2026-08-10	3.6500	3.6500	3.6500	3.6500	-3.439%	3	2,174	-73.973%
2026-08-07	3.7100	3.7800	3.6500	3.7800	+0.800%	43	2,173	-74.868%
2026-08-06	3.9000	3.9500	3.7500	3.7500	-7.407%	23	2,157	-74.667%
2026-08-05	4.0300	4.1400	3.9400	4.0500	+0.998%	16	2,165	-76.543%
2026-07-30	4.0800	4.0800	4.0100	4.0100	-31.453%	4	2,163	-76.309%
2026-07-29	5.8500	5.8500	5.8500	5.8500	+8.736%	3	2,159	-83.761%
2026-07-28	5.3000	5.3800	5.3000	5.3800	+60.597%	10	2,160	-82.342%
2026-07-24	3.3000	3.3500	3.2500	3.3500	+15.517%	29	2,162	-71.642%
2026-07-23	3.1000	3.1000	2.9000	2.9000	-15.942%	7	2,152	-67.241%
2026-07-22	3.5000	3.5500	3.4000	3.4500	+2.985%	64	2,150	-72.464%
2026-07-21	3.4500	3.5000	3.3500	3.3500	-11.609%	51	2,132	-71.642%
2026-07-20	3.7900	3.7900	3.7900	3.7900	-12.874%	1	2,122	-74.934%
2026-07-16	3.8000	4.3500	3.8000	4.3500	+33.846%	16	2,121	-78.161%
2026-07-15	3.1000	3.4000	3.1000	3.2500	+5.178%	8	2,109	-70.769%
2026-07-14	3.6100	3.6100	3.0900	3.0900	-18.684%	20	2,106	-69.256%
2026-07-13	3.8700	3.9600	3.8000	3.8000	+13.433%	29	2,089	-75.000%
2026-07-10	3.4000	3.4000	3.3500	3.3500	+8.065%	3	2,072	-71.642%
2026-07-09	3.1500	3.1500	3.1000	3.1000	-21.519%	10	2,072	-69.355%
2026-07-08	3.9500	3.9500	3.9500	3.9500	+2.597%	5	2,070	-75.949%
2026-07-07	4.3500	4.3500	3.8500	3.8500	+18.462%	6	2,073	-75.325%
2026-07-06	3.2500	3.2500	3.2500	3.2500	-15.584%	9	2,074	-70.769%
2026-07-02	3.7000	3.8500	3.7000	3.8500	+24.194%	6	2,073	-75.325%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-6.061%	10	2,073	-69.355%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-21.429%	6	2,073	-71.212%
2026-06-26	4.2900	4.2900	4.2000	4.2000	+13.514%	16	2,079	-77.381%
2026-06-25	4.1400	4.1400	3.6000	3.7000	-7.268%	4	2,094	-74.324%
2026-06-24	3.9900	3.9900	3.9900	3.9900	+14.000%	1	2,094	-76.190%
2026-06-23	3.4200	3.5000	3.4200	3.5000	+11.111%	13	2,094	-72.857%
2026-06-22	3.1500	3.1500	3.1500	3.1500	+1.613%	80	2,094	-69.841%
2026-06-18	3.3500	3.3500	3.1000	3.1000	-33.045%	17	2,097	-69.355%
2026-06-12	4.6500	4.6500	4.6300	4.6300	-5.510%	21	2,097	-79.482%
2026-06-11	4.9100	4.9100	4.7500	4.9000	+5.376%	3	2,097	-80.612%
2026-06-10	4.4500	4.6500	4.1500	4.6500	+19.231%	55	2,097	-79.570%
2026-06-09	4.2100	4.2100	3.9000	3.9000	+10.795%	5	2,106	-75.641%
2026-06-08	3.5500	3.5500	3.5200	3.5200	-11.335%	6	2,106	-73.011%
2026-06-05	3.6000	3.9700	3.6000	3.9700	+30.592%	277	2,111	-76.071%
2026-06-04	3.0900	3.1500	3.0400	3.0400	-6.462%	237	2,070	-68.750%
2026-06-03	3.2500	3.2500	3.2000	3.2500	+4.839%	252	2,021	-70.769%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-17.333%	3	1,990	-69.355%
2026-05-29	3.7500	3.7500	3.7500	3.7500	-15.350%	2	1,989	-74.667%
2026-05-27	4.4300	4.4300	4.4300	4.4300	+12.152%	2	1,989	-78.555%
2026-05-26	3.9000	3.9500	3.9000	3.9500	-14.130%	4	1,989	-75.949%
2026-05-22	4.4500	4.6000	4.4500	4.6000	+2.450%	31	1,987	-79.348%
2026-05-21	4.0400	4.4900	4.0000	4.4900	-11.089%	27	1,991	-78.842%
2026-05-20	4.9200	5.0500	4.9200	5.0500	-8.514%	4	1,991	-81.188%
2026-05-19	5.0000	5.5200	5.0000	5.5200	+7.184%	17	2,006	-82.790%
2026-05-18	5.0000	5.1500	4.8500	5.1500	+10.753%	37	2,006	-81.553%
2026-05-15	4.8700	4.8700	4.6500	4.6500	+3.333%	50	2,006	-79.570%
2026-05-13	4.8200	4.8200	4.5000	4.5000	+25.000%	5	1,960	-78.889%
2026-05-11	3.6500	3.6500	3.6000	3.6000	-20.354%	5	1,960	-73.611%
2026-05-08	4.5500	4.6100	4.4900	4.5200	+1.119%	23	1,954	-78.982%
2026-05-06	4.1700	4.5600	4.1700	4.4700	+1.591%	38	1,951	-78.747%
2026-05-05	4.2000	4.4000	4.2000	4.4000	+4.762%	2	1,947	-78.409%
2026-05-04	4.1500	4.2000	4.1500	4.2000	-10.064%	2	1,945	-77.381%
2026-05-01	4.7100	4.7100	4.6700	4.6700	+8.605%	16	1,938	-79.657%
2026-04-30	4.1300	4.5000	4.1300	4.3000	+20.448%	32	1,938	-77.907%
2026-04-29	3.4000	3.9500	3.4000	3.5700	-3.514%	11	1,932	-73.389%
2026-04-28	4.0000	4.0000	3.6500	3.7000	+7.246%	10	1,933	-74.324%
2026-04-27	3.7500	3.7500	3.4500	3.4500	-16.867%	8	1,926	-72.464%
2026-04-24	4.1500	4.1500	4.1500	4.1500	+2.469%	1	1,927	-77.108%
2026-04-23	3.8700	4.0500	3.8100	4.0500	+30.225%	15	1,926	-76.543%
2026-04-22	3.1100	3.1100	3.1100	3.1100	-4.308%	1	1,926	-69.453%
2026-04-21	3.4100	3.4100	3.1000	3.2500	-7.143%	63	1,872	-70.769%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+7.692%	8	1,872	-72.857%
2026-04-17	3.0900	3.2500	3.0900	3.2500	+9.060%	3	1,864	-70.769%
2026-04-16	2.9800	2.9800	2.9800	2.9800	+6.429%	6	1,864	-68.121%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-7.285%	1	1,864	-66.071%
2026-04-14	2.9400	3.0700	2.8700	3.0200	+1.003%	20	1,868	-68.543%
2026-04-13	2.9900	2.9900	2.9900	2.9900	-26.536%	14	1,863	-68.227%
2026-04-09	3.8500	4.0700	3.8500	4.0700	+16.286%	6	1,863	-76.658%
2026-04-08	3.5500	3.5500	3.5000	3.5000	-0.568%	16	1,858	-72.857%
2026-04-07	3.9500	3.9500	3.5200	3.5200	-9.744%	2	1,842	-73.011%
2026-04-06	3.8200	3.9000	3.8200	3.9000	+8.939%	2	1,842	-75.641%
2026-03-25	3.4000	3.5800	3.4000	3.5800	-0.556%	7	1,841	-73.464%
2026-03-23	4.0000	4.0000	3.6000	3.6000	-5.263%	3	1,834	-73.611%
2026-03-19	4.0000	4.0000	3.8000	3.8000	-8.434%	98	1,833	-75.000%
2026-03-18	4.3500	4.3500	4.1500	4.1500	-17.822%	172	1,737	-77.108%
2026-03-12	5.3500	5.4000	5.0500	5.0500	-2.885%	451	1,565	-81.188%
2026-03-11	5.1000	5.3000	5.0300	5.2000	-13.333%	277	1,114	-81.731%
2026-03-10	5.9500	6.0000	5.9500	6.0000	+8.108%	16	839	-84.167%
2026-03-09	5.4500	5.5500	5.4500	5.5500	+0.909%	269	835	-82.883%
2026-03-06	5.5000	5.5500	5.5000	5.5000	-8.333%	272	567	-82.727%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-11.504%	3	296	-84.167%
2026-03-04	7.2700	7.2700	6.7800	6.7800	-22.955%	3	297	-85.988%
2026-02-27	8.3200	8.8000	8.3200	8.8000	+10.692%	14	297	-89.205%
2026-02-26	7.9500	7.9500	7.9500	7.9500	+1.274%	34	297	-88.050%
2026-02-25	7.8500	7.8500	7.8500	7.8500	+7.240%	1	282	-87.898%
2026-02-18	7.3100	7.3900	7.2800	7.3200	-2.400%	10	282	-87.022%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-14.384%	10	281	-87.333%
2026-02-13	8.7600	8.7600	8.7600	8.7600	+4.038%	1	291	-89.155%
2026-02-12	8.6000	8.8500	8.4000	8.4200	+8.366%	44	291	-88.717%
2026-02-11	7.1700	7.7700	7.1700	7.7700	+13.431%	3	255	-87.773%
2026-02-09	6.8500	6.8500	6.8500	6.8500	+3.008%	1	255	-86.131%
2026-02-05	7.0400	7.0400	6.6500	6.6500	-0.746%	19	254	-85.714%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+7.029%	16	236	-85.821%
2026-02-03	5.3000	6.2700	5.3000	6.2600	+56.500%	7	220	-84.824%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+17.647%	17	215	-76.250%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-7.609%	2	215	-72.059%
2026-01-28	3.5500	3.6800	3.4100	3.6800	-2.646%	289	213	-74.185%
2026-01-26	3.7800	3.7800	3.7800	3.7800	+4.709%	10	95	-74.868%
2026-01-22	3.6100	3.6100	3.6100	3.6100	+10.398%	3	95	-73.684%
2026-01-21	3.2700	3.2700	3.2700	3.2700	-0.909%	12	95	-70.948%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+25.475%	16	83	-71.212%
2026-01-13	2.6300	2.6300	2.6300	2.6300	+39.153%	1	67	-63.878%
2026-01-12	1.7300	1.8900	1.7300	1.8900	-5.500%	11	67	-49.735%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-14.894%	2	64	-52.500%
2025-12-18	2.3500	2.3500	2.3500	2.3500	+1.293%	25	64	-59.574%
2025-12-16	2.3200	2.3200	2.3200	2.3200	+4.505%	10	40	-59.052%
2025-12-04	2.2200	2.2200	2.2200	2.2200	-1.770%	10	30	-57.207%
2025-11-26	2.2400	2.2700	2.2400	2.2600	0.000%	21	0	-57.965%

.dark-mode .kRWDK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRWDK0{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218C85XLP Dec 18 2026 85.00 Call (XLP261218C00085000)option OPRA

XLP20261218C85
XLP Dec 18 2026 85.00 Call (XLP261218C00085000)
option OPRA