Dark

XLP20261218P75
XLP Dec 18 2026 75.00 Put (XLP261218P00075000)
option OPRA

EOD

Oct 1, 2026

0.4900+19.512%(+0.0800)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.5400	0.4900	0.4900	+19.512%	31	2,245	0.000%
2026-09-30	0.3500	0.4100	0.3400	0.4100	-2.381%	15	2,225	+19.512%
2026-09-29	0.3900	0.4300	0.3900	0.4200	+20.000%	14	2,230	+16.667%
2026-09-28	0.3600	0.4000	0.3200	0.3500	-16.667%	20	2,224	+40.000%
2026-09-25	0.4200	0.4300	0.4200	0.4200	+40.000%	5	2,220	+16.667%
2026-09-23	0.2900	0.3000	0.2800	0.3000	-3.226%	5	2,220	+63.333%
2026-09-22	0.4000	0.4000	0.3100	0.3100	-16.216%	7	2,227	+58.065%
2026-09-18	0.3700	0.3700	0.3600	0.3700	+12.121%	5	2,220	+32.432%
2026-09-17	0.3400	0.3400	0.3300	0.3300	-5.714%	5	2,220	+48.485%
2026-09-16	0.3900	0.4000	0.3400	0.3500	-5.405%	20	2,220	+40.000%
2026-09-14	0.3700	0.3700	0.3700	0.3700	-15.909%	10	2,220	+32.432%
2026-09-11	0.4500	0.5000	0.4300	0.4400	-18.519%	19	2,210	+11.364%
2026-09-10	0.4600	0.5500	0.4600	0.5400	+5.882%	25	2,213	-9.259%
2026-09-09	0.5000	0.5300	0.4600	0.5100	+24.390%	23	2,210	-3.922%
2026-09-08	0.3800	0.4600	0.3800	0.4100	+17.143%	17	2,207	+19.512%
2026-09-04	0.3800	0.3800	0.3500	0.3500	-7.895%	102	2,110	+40.000%
2026-09-02	0.3800	0.3800	0.3800	0.3800	+5.556%	1	2,110	+28.947%
2026-09-01	0.4100	0.4200	0.3500	0.3600	-16.279%	4	2,111	+36.111%
2026-08-31	0.4200	0.4300	0.4200	0.4300	+13.158%	5	2,111	+13.953%
2026-08-28	0.4000	0.4000	0.3800	0.3800	-7.317%	279	2,111	+28.947%
2026-08-27	0.4100	0.4100	0.4100	0.4100	+13.889%	1	1,837	+19.512%
2026-08-24	0.3600	0.3600	0.3600	0.3600	-20.000%	20	1,836	+36.111%
2026-08-20	0.5000	0.5000	0.4500	0.4500	+12.500%	23	1,833	+8.889%
2026-08-19	0.4400	0.4600	0.3700	0.4000	-2.439%	11	1,855	+22.500%
2026-08-18	0.4300	0.4300	0.4100	0.4100	-12.766%	15	1,858	+19.512%
2026-08-17	0.4700	0.4700	0.4700	0.4700	+6.818%	2	1,858	+4.255%
2026-08-13	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,856	+11.364%
2026-08-12	0.5200	0.5500	0.5000	0.5000	-13.793%	15	1,856	-2.000%
2026-08-11	0.5800	0.5800	0.5200	0.5800	+9.434%	7	1,858	-15.517%
2026-08-06	0.5900	0.5900	0.5300	0.5300	-10.169%	4	1,856	-7.547%
2026-08-05	0.5900	0.5900	0.5900	0.5900	-14.493%	16	1,855	-16.949%
2026-08-04	0.7000	0.7000	0.6800	0.6900	+23.214%	5	1,854	-28.986%
2026-08-03	0.5500	0.5700	0.5500	0.5600	-9.677%	5	1,856	-12.500%
2026-07-30	0.5600	0.6300	0.5600	0.6200	+37.778%	6	1,856	-20.968%
2026-07-29	0.5300	0.5300	0.4500	0.4500	-2.174%	2	1,856	+8.889%
2026-07-28	0.4000	0.4600	0.4000	0.4600	-35.211%	6	1,861	+6.522%
2026-07-24	0.6300	0.7400	0.6200	0.7100	-8.974%	18	1,860	-30.986%
2026-07-23	0.8100	0.8500	0.7800	0.7800	+18.182%	22	1,865	-37.179%
2026-07-22	0.6500	0.6600	0.5900	0.6600	+6.452%	10	1,865	-25.758%
2026-07-20	0.6100	0.6200	0.6100	0.6200	+14.815%	20	1,873	-20.968%
2026-07-17	0.4500	0.5400	0.4300	0.5400	0.000%	6	1,873	-9.259%
2026-07-16	0.5400	0.5400	0.5400	0.5400	-20.588%	12	1,876	-9.259%
2026-07-15	0.6200	0.6800	0.6000	0.6800	+6.250%	37	1,876	-27.941%
2026-07-14	0.6800	0.6900	0.6400	0.6400	+1.587%	14	1,865	-23.438%
2026-07-13	0.6300	0.6400	0.6300	0.6300	-7.353%	5	1,862	-22.222%
2026-07-10	0.6600	0.6900	0.6500	0.6800	-11.688%	29	1,865	-27.941%
2026-07-09	0.7600	0.7700	0.7600	0.7700	+28.333%	5	1,882	-36.364%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-11.765%	2	1,880	-18.333%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,881	-27.941%
2026-07-02	0.6300	0.6300	0.6300	0.6300	-25.882%	5	1,876	-22.222%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,876	-42.353%
2026-06-17	0.9100	0.9200	0.9100	0.9200	-23.333%	2	1,875	-46.739%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-18.919%	2	1,875	-59.167%
2026-06-04	1.4000	1.4800	1.4000	1.4800	-3.896%	4	1,873	-66.892%
2026-06-03	1.5400	1.6300	1.5200	1.5400	-3.750%	5	1,869	-68.182%
2026-06-02	1.6200	1.6200	1.6000	1.6000	0.000%	11	1,868	-69.375%
2026-06-01	1.6000	1.6000	1.6000	1.6000	+19.403%	10	1,857	-69.375%
2026-05-29	1.3800	1.3800	1.2900	1.3400	+4.688%	108	1,847	-63.433%
2026-05-26	1.2800	1.2800	1.2800	1.2800	+7.563%	40	1,841	-61.719%
2026-05-21	1.3400	1.3400	1.1900	1.1900	+9.174%	86	1,841	-58.824%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-21.014%	4	1,875	-55.046%
2026-05-12	1.3200	1.3800	1.3200	1.3800	-13.208%	152	1,762	-64.493%
2026-05-04	1.4000	1.5900	1.4000	1.5900	+21.374%	22	1,762	-69.182%
2026-05-01	1.2500	1.4100	1.2500	1.3100	-12.667%	94	1,671	-62.595%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,671	-67.333%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-2.439%	1	1,672	-69.375%
2026-04-21	1.6400	1.6400	1.6400	1.6400	-5.202%	1	1,672	-70.122%
2026-04-17	1.8500	1.8500	1.7300	1.7300	-13.065%	3	1,672	-71.676%
2026-04-16	1.9000	1.9900	1.9000	1.9900	+4.188%	2	1,670	-75.377%
2026-04-13	1.9400	1.9800	1.9100	1.9100	+9.143%	60	1,670	-74.346%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-26.778%	1	1,670	-72.000%
2026-03-30	2.2700	2.3900	2.2700	2.3900	+7.658%	40	1,670	-79.498%
2026-03-27	2.2700	2.2700	2.2200	2.2200	-2.203%	121	1,650	-77.928%
2026-03-25	2.2700	2.2700	2.2700	2.2700	+0.889%	2	1,529	-78.414%
2026-03-23	2.2500	2.2500	2.2500	2.2500	+22.283%	2	1,529	-78.222%
2026-03-18	1.8400	1.8400	1.8400	1.8400	+24.324%	1,000	1,529	-73.370%
2026-03-05	1.4800	1.4800	1.4800	1.4800	+11.278%	1	529	-66.892%
2026-02-11	1.4100	1.4100	1.3300	1.3300	-26.111%	6	528	-63.158%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-19.283%	6	528	-72.778%
2026-01-20	2.2300	2.2300	2.2300	2.2300	+23.889%	1	528	-78.027%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+2.273%	9	529	-72.778%
2026-01-13	1.7600	1.7600	1.7600	1.7600	-30.159%	1	520	-72.159%
2026-01-08	2.7000	2.7000	2.4200	2.5200	-2.703%	14	520	-80.556%
2025-12-26	2.5000	2.6100	2.5000	2.5900	-6.498%	512	513	-81.081%
2025-11-26	2.7700	2.7700	2.7700	2.7700	0.000%	2	0	-82.310%

.dark-mode .HlV9kV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlV9kV{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218P75XLP Dec 18 2026 75.00 Put (XLP261218P00075000)option OPRA

XLP20261218P75
XLP Dec 18 2026 75.00 Put (XLP261218P00075000)
option OPRA