Dark

XLP20261218C90
XLP Dec 18 2026 90.00 Call (XLP261218C00090000)
option OPRA

EOD

Oct 1, 2026

0.2300-23.333%(-0.0700)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2300	0.2100	0.2300	-23.333%	70	2,322	0.000%
2026-09-30	0.3400	0.3400	0.3000	0.3000	-6.250%	4	2,383	-23.333%
2026-09-29	0.3200	0.3200	0.3200	0.3200	-8.571%	1	2,384	-28.125%
2026-09-25	0.3600	0.3600	0.3500	0.3500	-31.373%	4	2,383	-34.286%
2026-09-24	0.5100	0.5100	0.5100	0.5100	+2.000%	2,000	2,384	-54.902%
2026-09-22	0.4500	0.5000	0.4500	0.5000	+19.048%	4	3,184	-54.000%
2026-09-21	0.4200	0.4500	0.3900	0.4200	-10.638%	29	3,182	-45.238%
2026-09-18	0.5200	0.5500	0.4700	0.4700	-26.563%	54	3,189	-51.064%
2026-09-17	0.5800	0.6400	0.5400	0.6400	-14.667%	23	3,150	-64.063%
2026-09-16	0.7500	0.7500	0.7500	0.7500	+4.167%	1	3,139	-69.333%
2026-09-15	0.7500	0.7500	0.7200	0.7200	-20.879%	5	3,179	-68.056%
2026-09-14	0.9200	0.9600	0.9100	0.9100	+16.667%	20	3,178	-74.725%
2026-09-11	0.7000	0.7800	0.7000	0.7800	0.000%	42	3,174	-70.513%
2026-09-10	0.7400	0.7800	0.7400	0.7800	+8.333%	2	3,177	-70.513%
2026-09-09	0.7300	0.7300	0.7200	0.7200	-18.182%	2	3,176	-68.056%
2026-09-08	1.0000	1.0000	0.8800	0.8800	-16.190%	12	3,174	-73.864%
2026-09-04	1.0500	1.0500	1.0500	1.0500	-17.323%	1	3,174	-78.095%
2026-09-03	1.2600	1.3300	1.2600	1.2700	-14.189%	5	3,174	-81.890%
2026-09-02	1.4800	1.4800	1.4800	1.4800	-1.987%	1	3,171	-84.459%
2026-09-01	1.5100	1.5100	1.5100	1.5100	+11.852%	44	3,172	-84.768%
2026-08-31	1.3500	1.3500	1.3500	1.3500	-8.784%	2	3,166	-82.963%
2026-08-28	1.4400	1.4800	1.4100	1.4800	+2.069%	39	3,167	-84.459%
2026-08-27	1.5000	1.5000	1.4500	1.4500	-22.043%	21	3,167	-84.138%
2026-08-26	1.9200	1.9200	1.8600	1.8600	-4.124%	12	3,181	-87.634%
2026-08-25	2.1900	2.1900	1.9400	1.9400	-16.379%	76	3,181	-88.144%
2026-08-24	2.3200	2.3200	2.3200	2.3200	+40.606%	1	3,140	-90.086%
2026-08-21	1.6500	1.6500	1.6500	1.6500	-1.786%	1	3,139	-86.061%
2026-08-20	1.7100	1.7600	1.6200	1.6800	-19.617%	21	3,139	-86.310%
2026-08-19	2.2700	2.2700	1.9700	2.0900	+18.750%	24	3,138	-88.995%
2026-08-18	1.6900	1.8500	1.6000	1.7600	+0.571%	24	3,128	-86.932%
2026-08-13	1.7300	1.8700	1.7300	1.7500	+17.450%	41	3,124	-86.857%
2026-08-12	1.4000	1.5500	1.4000	1.4900	+4.196%	36	3,107	-84.564%
2026-08-11	1.4200	1.4300	1.4200	1.4300	-12.805%	12	3,087	-83.916%
2026-08-10	1.5000	1.6400	1.5000	1.6400	+5.128%	8	3,075	-85.976%
2026-08-07	1.5600	1.5600	1.5600	1.5600	-8.235%	1	3,070	-85.256%
2026-08-06	1.8400	1.8400	1.6500	1.7000	-8.602%	27	3,070	-86.471%
2026-08-05	1.8000	1.8600	1.7500	1.8600	+30.986%	27	3,075	-87.634%
2026-08-04	1.4200	1.4200	1.4200	1.4200	-29.000%	10	3,064	-83.803%
2026-08-03	2.0600	2.0600	2.0000	2.0000	+14.286%	7	3,054	-88.500%
2026-07-31	1.6000	1.7500	1.6000	1.7500	-8.377%	8	3,054	-86.857%
2026-07-30	2.0000	2.0000	1.8600	1.9100	-33.681%	11	3,054	-87.958%
2026-07-29	2.9800	2.9900	2.8800	2.8800	+2.857%	241	3,053	-92.014%
2026-07-28	3.3000	3.5000	2.8000	2.8000	+43.590%	251	3,177	-91.786%
2026-07-27	1.9900	2.0100	1.9100	1.9500	+23.418%	2,002	2,949	-88.205%
2026-07-22	1.5300	1.5800	1.5300	1.5800	+8.966%	4	1,517	-85.443%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-14.706%	6	1,517	-84.138%
2026-07-20	1.7000	1.7000	1.7000	1.7000	-13.265%	40	1,517	-86.471%
2026-07-17	2.3000	2.3000	1.9600	1.9600	-2.000%	166	1,477	-88.265%
2026-07-16	1.7600	2.0000	1.7600	2.0000	+69.492%	4	1,477	-88.500%
2026-07-15	1.2700	1.2700	1.1800	1.1800	-10.606%	2	1,475	-80.508%
2026-07-14	1.3200	1.3200	1.3200	1.3200	-23.699%	3	1,474	-82.576%
2026-07-13	1.6100	1.7300	1.6100	1.7300	+23.571%	19	1,474	-86.705%
2026-07-10	1.4000	1.4000	1.4000	1.4000	+11.111%	2	1,480	-83.571%
2026-07-09	1.2600	1.2600	1.2600	1.2600	-27.586%	10	1,478	-81.746%
2026-07-07	1.9700	1.9700	1.7400	1.7400	+14.474%	6	1,468	-86.782%
2026-07-06	1.5200	1.5200	1.5200	1.5200	-12.139%	7	1,469	-84.868%
2026-07-02	1.7300	1.7300	1.7300	1.7300	+31.061%	3	1,469	-86.705%
2026-07-01	1.3500	1.3500	1.3200	1.3200	-5.036%	8	1,469	-82.576%
2026-06-30	1.3900	1.3900	1.3900	1.3900	-13.125%	1	1,465	-83.453%
2026-06-29	1.6400	1.6500	1.5900	1.6000	-23.810%	75	1,465	-85.625%
2026-06-26	2.0200	2.1000	2.0200	2.1000	+7.692%	12	1,463	-89.048%
2026-06-24	1.7000	1.9600	1.7000	1.9500	+28.289%	37	1,458	-88.205%
2026-06-23	1.5900	1.5900	1.3900	1.5200	+16.923%	38	1,440	-84.868%
2026-06-22	1.5400	1.5400	1.2400	1.3000	-10.345%	58	1,431	-82.308%
2026-06-18	1.4600	1.4900	1.4500	1.4500	-20.330%	30	1,440	-84.138%
2026-06-17	1.8200	1.8200	1.8200	1.8200	-17.647%	10	1,440	-87.363%
2026-06-15	2.2500	2.2500	2.1300	2.2100	-7.531%	12	1,440	-89.593%
2026-06-12	2.3900	2.3900	2.3900	2.3900	-5.159%	20	1,440	-90.377%
2026-06-11	2.5000	2.5200	2.5000	2.5200	+4.564%	6	1,440	-90.873%
2026-06-10	2.4100	2.4100	2.4100	2.4100	+26.842%	2	1,446	-90.456%
2026-06-09	2.1400	2.1400	1.9000	1.9000	+1.064%	21	1,448	-87.895%
2026-06-08	1.8800	1.8800	1.8800	1.8800	-7.389%	10	1,444	-87.766%
2026-06-05	1.8500	2.0300	1.8500	2.0300	+38.095%	23	1,434	-88.670%
2026-06-04	1.8600	1.8600	1.4600	1.4700	-2.000%	51	1,434	-84.354%
2026-06-03	1.6200	1.6200	1.5000	1.5000	+4.895%	15	1,408	-84.667%
2026-06-02	1.5900	1.5900	1.4300	1.4300	-5.921%	13	1,398	-83.916%
2026-06-01	1.5200	1.5600	1.4800	1.5200	-15.084%	45	1,392	-84.868%
2026-05-29	1.7800	1.8500	1.7100	1.7900	-19.731%	238	1,423	-87.151%
2026-05-28	2.2500	2.3200	2.2000	2.2300	+12.626%	124	1,438	-89.686%
2026-05-26	2.0200	2.0600	1.9500	1.9800	-16.807%	41	1,448	-88.384%
2026-05-22	2.3600	2.4100	2.3000	2.3800	+0.847%	371	1,424	-90.336%
2026-05-21	2.2500	2.5000	2.0600	2.3600	-12.915%	750	1,436	-90.254%
2026-05-20	2.5300	2.8100	2.5300	2.7100	-7.509%	82	1,436	-91.513%
2026-05-19	3.1500	3.1500	2.9300	2.9300	+10.566%	44	1,712	-92.150%
2026-05-18	2.5600	2.6500	2.5600	2.6500	+11.814%	9	1,712	-91.321%
2026-05-15	2.5200	2.5400	2.3200	2.3700	-6.693%	1,663	1,712	-90.295%
2026-05-14	2.5400	2.5400	2.5400	2.5400	+7.627%	4	292	-90.945%
2026-05-13	2.3600	2.3600	2.3600	2.3600	+4.425%	3	295	-90.254%
2026-05-12	2.2600	2.2600	2.2600	2.2600	+3.670%	2	295	-89.823%
2026-05-06	2.1800	2.1800	2.1800	2.1800	-3.540%	1	295	-89.450%
2026-05-05	2.2600	2.2600	2.2600	2.2600	-0.441%	5	294	-89.823%
2026-05-01	2.4000	2.4000	2.2700	2.2700	+18.848%	31	271	-89.868%
2026-04-29	1.9100	1.9100	1.9100	1.9100	-9.048%	1	271	-87.958%
2026-04-24	2.1000	2.1000	2.1000	2.1000	+10.526%	1	271	-89.048%
2026-04-23	1.9000	1.9000	1.9000	1.9000	+15.152%	4	270	-87.895%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-5.714%	1	270	-86.061%
2026-04-20	1.8000	1.8000	1.7500	1.7500	+21.528%	2	270	-86.857%
2026-04-15	1.4400	1.4400	1.4400	1.4400	+2.128%	1	269	-84.028%
2026-04-13	1.5000	1.5000	1.4100	1.4100	-24.599%	3	270	-83.688%
2026-04-10	1.8700	1.8700	1.8700	1.8700	+3.315%	2	267	-87.701%
2026-04-08	1.8100	1.8100	1.8100	1.8100	-2.688%	7	267	-87.293%
2026-04-07	1.9400	1.9700	1.8600	1.8600	-10.577%	9	260	-87.634%
2026-03-31	2.1300	2.1300	2.0800	2.0800	-9.565%	67	258	-88.942%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+2.222%	10	259	-90.000%
2026-03-27	2.0500	2.2500	2.0500	2.2500	+22.283%	19	259	-89.778%
2026-03-24	1.8400	1.8400	1.8400	1.8400	-4.167%	1	240	-87.500%
2026-03-20	2.0000	2.0000	1.9200	1.9200	-12.329%	214	240	-88.021%
2026-03-19	2.1900	2.1900	2.1900	2.1900	-4.783%	1	42	-89.498%
2026-03-18	2.5400	2.5400	2.3000	2.3000	-26.282%	2	43	-90.000%
2026-03-16	3.3100	3.3300	3.1200	3.1200	+0.971%	5	44	-92.628%
2026-03-13	2.9500	3.0900	2.9500	3.0900	-24.634%	3	39	-92.557%
2026-03-03	4.1000	4.1000	4.1000	4.1000	-23.221%	1	41	-94.390%
2026-02-27	5.5900	5.5900	5.3400	5.3400	+48.333%	2	42	-95.693%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-32.075%	1	42	-93.611%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-5.526%	1	43	-95.660%
2026-02-13	5.6100	5.6100	5.6100	5.6100	-4.915%	1	43	-95.900%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+30.820%	2	43	-96.102%
2026-02-11	4.1700	4.5100	4.1700	4.5100	+8.675%	6	43	-94.900%
2026-02-09	4.4200	4.4500	4.1500	4.1500	-2.353%	7	43	-94.458%
2026-02-06	4.3400	4.3400	4.2500	4.2500	+8.418%	3	46	-94.588%
2026-02-05	3.9200	3.9200	3.9200	3.9200	-3.210%	3	45	-94.133%
2026-02-04	3.7000	4.2000	3.7000	4.0500	+30.225%	9	45	-94.321%
2026-02-03	2.6700	3.1500	2.6700	3.1100	+115.972%	7	41	-92.605%
2026-02-02	1.4400	1.4400	1.4400	1.4400	-22.162%	3	47	-84.028%
2026-01-30	1.8400	1.8500	1.8400	1.8500	+2.210%	9	47	-87.568%
2026-01-29	1.3800	1.8100	1.3800	1.8100	0.000%	11	30	-87.293%
2026-01-28	1.8700	1.8700	1.8100	1.8100	+6.471%	3	24	-87.293%
2026-01-27	1.7500	1.7500	1.7000	1.7000	-1.163%	5	23	-86.471%
2026-01-23	1.7200	1.7200	1.7200	1.7200	+14.667%	10	18	-86.628%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-7.975%	4	8	-84.667%
2026-01-15	1.5300	1.6300	1.5300	1.6300	+7.237%	3	4	-85.890%
2026-01-14	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	-84.868%

.dark-mode .Sv0Bp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sv0Bp9{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218C90XLP Dec 18 2026 90.00 Call (XLP261218C00090000)option OPRA

XLP20261218C90
XLP Dec 18 2026 90.00 Call (XLP261218C00090000)
option OPRA