Dark

XLP20261218C95
XLP Dec 18 2026 95.00 Call (XLP261218C00095000)
option OPRA

EOD

Oct 1, 2026

0.1000-23.077%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,640	0.000%
2026-09-30	0.1200	0.1300	0.1200	0.1300	0.000%	3	1,640	-23.077%
2026-09-29	0.1300	0.1300	0.1300	0.1300	+18.182%	4	1,642	-23.077%
2026-09-25	0.1100	0.1100	0.1100	0.1100	-26.667%	5	1,642	-9.091%
2026-09-24	0.1600	0.1600	0.1500	0.1500	+7.143%	2,001	1,647	-33.333%
2026-09-21	0.1400	0.1400	0.1400	0.1400	-12.500%	4	2,849	-28.571%
2026-09-18	0.1700	0.1700	0.1500	0.1600	-33.333%	21	2,847	-37.500%
2026-09-15	0.2300	0.2400	0.2300	0.2400	0.000%	2	2,842	-58.333%
2026-09-10	0.2400	0.2400	0.2400	0.2400	-40.000%	1	2,840	-58.333%
2026-09-04	0.3800	0.4000	0.3800	0.4000	-13.043%	3	2,841	-75.000%
2026-09-03	0.4600	0.4600	0.4600	0.4600	-14.815%	1	2,841	-78.261%
2026-08-27	0.5800	0.5800	0.5400	0.5400	-29.870%	6	2,841	-81.481%
2026-08-25	0.7700	0.7700	0.7700	0.7700	-19.792%	5	2,836	-87.013%
2026-08-24	0.9000	0.9800	0.9000	0.9600	+47.692%	651	2,836	-89.583%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-18.750%	3	2,204	-84.615%
2026-08-19	0.7700	0.8100	0.7700	0.8000	+29.032%	4	2,201	-87.500%
2026-08-18	0.6400	0.6400	0.6200	0.6200	+19.231%	2	2,200	-83.871%
2026-08-17	0.5800	0.5800	0.4900	0.5200	-29.730%	172	2,200	-80.769%
2026-08-14	0.7400	0.7400	0.7400	0.7400	+2.778%	10	2,043	-86.486%
2026-08-13	0.6500	0.7200	0.6500	0.7200	+26.316%	4	2,053	-86.111%
2026-08-12	0.5400	0.5700	0.5400	0.5700	+7.547%	9	2,055	-82.456%
2026-08-11	0.5700	0.5700	0.5300	0.5300	-17.188%	23	2,051	-81.132%
2026-08-10	0.6400	0.6400	0.6400	0.6400	-8.571%	12	2,059	-84.375%
2026-08-06	0.9000	0.9000	0.7000	0.7000	-16.667%	4	2,072	-85.714%
2026-08-05	0.7600	0.8400	0.7600	0.8400	+10.526%	2	2,070	-88.095%
2026-07-30	1.0000	1.0000	0.7600	0.7600	-41.538%	4	2,069	-86.842%
2026-07-29	1.3500	1.3500	1.3000	1.3000	-13.907%	3	2,066	-92.308%
2026-07-28	1.4200	1.5100	1.4200	1.5100	+88.750%	7	2,068	-93.377%
2026-07-27	0.8600	0.8600	0.8000	0.8000	+40.351%	2,000	2,067	-87.500%
2026-07-24	0.5700	0.5700	0.5700	0.5700	-8.065%	1	92	-82.456%
2026-07-21	0.6200	0.6200	0.6200	0.6200	-15.068%	6	92	-83.871%
2026-07-17	1.0000	1.0000	0.7300	0.7300	-5.195%	17	86	-86.301%
2026-07-16	0.7700	0.7700	0.7700	0.7700	+37.500%	1	72	-87.013%
2026-07-15	0.5000	0.5600	0.5000	0.5600	-11.111%	7	72	-82.143%
2026-07-13	0.6300	0.6300	0.6300	0.6300	+3.279%	1	72	-84.127%
2026-07-10	0.5900	0.6100	0.5900	0.6100	-15.278%	12	72	-83.607%
2026-07-07	0.8000	0.8000	0.7200	0.7200	0.000%	2	61	-86.111%
2026-07-02	0.7200	0.7200	0.7200	0.7200	+20.000%	1	59	-86.111%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-23.077%	1	59	-83.333%
2026-06-26	0.8300	0.8300	0.7800	0.7800	+16.418%	2	58	-87.179%
2026-06-23	0.6300	0.6700	0.6300	0.6700	+11.667%	7	58	-85.075%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-3.226%	1	53	-83.333%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-36.082%	2	51	-83.871%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-18.487%	1	51	-89.691%
2026-06-11	1.1900	1.1900	1.1900	1.1900	-2.459%	1	52	-91.597%
2026-06-10	1.1500	1.2200	1.1500	1.2200	+56.410%	2	54	-91.803%
2026-06-03	0.7800	0.7800	0.7800	0.7800	+23.810%	2	53	-87.179%
2026-06-02	0.6300	0.6300	0.6300	0.6300	-31.522%	1	54	-84.127%
2026-05-26	0.9200	0.9200	0.9200	0.9200	-17.857%	1	53	-89.130%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-10.400%	8	52	-91.071%
2026-05-14	1.2600	1.2600	1.2500	1.2500	+13.636%	5	56	-92.000%
2026-05-13	1.1100	1.1100	1.1000	1.1000	-5.983%	11	55	-90.909%
2026-05-12	1.0500	1.1700	1.0500	1.1700	+10.377%	7	55	-91.453%
2026-05-11	1.0600	1.0600	1.0600	1.0600	-5.357%	4	55	-90.566%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+10.891%	7	43	-91.071%
2026-05-06	1.0100	1.0100	1.0100	1.0100	+12.222%	1	44	-90.099%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-10.891%	1	43	-88.889%
2026-04-28	1.0100	1.0100	1.0100	1.0100	-15.833%	1	43	-90.099%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+17.647%	2	42	-91.667%
2026-04-23	0.9800	1.0200	0.9800	1.0200	+15.909%	6	40	-90.196%
2026-04-22	0.8800	0.8800	0.8800	0.8800	+20.548%	1	38	-88.636%
2026-04-16	0.7300	0.7300	0.7300	0.7300	+10.606%	1	37	-86.301%
2026-04-13	0.7000	0.7000	0.6600	0.6600	-42.105%	3	37	-84.848%
2026-04-09	1.0800	1.1400	1.0300	1.1400	+14.000%	4	36	-91.228%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-41.860%	1	38	-90.000%
2026-03-17	1.7200	1.7200	1.7200	1.7200	+4.878%	3	40	-94.186%
2026-03-13	1.6400	1.6400	1.6400	1.6400	+9.333%	2	42	-93.902%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-25.743%	5	42	-93.333%
2026-03-10	2.0200	2.0200	2.0200	2.0200	-36.677%	2	42	-95.050%
2026-02-27	3.1900	3.1900	3.1900	3.1900	+5.281%	1	40	-96.865%
2026-02-24	3.0400	3.0400	3.0300	3.0300	+136.719%	3	41	-96.700%
2026-02-23	1.2800	1.2800	1.2800	1.2800	-56.610%	1	41	-92.188%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-6.051%	3	41	-96.610%
2026-02-13	3.1300	3.1400	3.1300	3.1400	-19.487%	5	33	-96.815%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+69.565%	1	33	-97.436%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-5.350%	4	32	-95.652%
2026-02-04	2.4300	2.4300	2.4300	2.4300	+63.087%	1	29	-95.885%
2026-02-03	1.3200	1.4900	1.3200	1.4900	+31.858%	8	29	-93.289%
2026-02-02	0.2900	1.1300	0.2900	1.1300	+31.395%	33	36	-91.150%
2026-01-30	1.0800	1.0800	0.8400	0.8600	+6.173%	23	45	-88.372%
2026-01-29	0.9400	0.9400	0.7100	0.8100	+3.846%	17	15	-87.654%
2026-01-26	0.7800	0.7800	0.7000	0.7800	+77.273%	3	5	-87.179%
2026-01-13	0.4400	0.4400	0.4400	0.4400	+25.714%	1	2	-77.273%
2025-12-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	1	-71.429%

.dark-mode .p0X0qY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0X0qY{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218C95XLP Dec 18 2026 95.00 Call (XLP261218C00095000)option OPRA

XLP20261218C95
XLP Dec 18 2026 95.00 Call (XLP261218C00095000)
option OPRA