Dark

XLP20261218P77
XLP Dec 18 2026 77.00 Put (XLP261218P00077000)
option OPRA

EOD

Oct 1, 2026

0.8500+14.865%(+0.1100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8700	0.9100	0.8500	0.8500	+14.865%	11	8,923	0.000%
2026-09-30	0.6100	0.7600	0.6100	0.7400	+10.448%	11	8,923	+14.865%
2026-09-29	0.6800	0.6800	0.6700	0.6700	+26.415%	2	8,921	+26.866%
2026-09-28	0.6100	0.6300	0.5300	0.5300	-18.462%	17	8,919	+60.377%
2026-09-25	0.6600	0.7600	0.6500	0.6500	+20.370%	17	8,918	+30.769%
2026-09-24	0.5900	0.6000	0.5400	0.5400	-3.571%	11	8,923	+57.407%
2026-09-23	0.5000	0.5600	0.5000	0.5600	+9.804%	91	8,922	+51.786%
2026-09-22	0.5600	0.5600	0.5100	0.5100	-12.069%	615	8,854	+66.667%
2026-09-21	0.6200	0.6300	0.5700	0.5800	+5.455%	33	8,761	+46.552%
2026-09-18	0.6000	0.6000	0.5500	0.5500	-8.333%	11	8,747	+54.545%
2026-09-17	0.6300	0.6300	0.6000	0.6000	+3.448%	10	8,746	+41.667%
2026-09-16	0.6100	0.6300	0.5200	0.5800	+7.407%	54	8,743	+46.552%
2026-09-15	0.6800	0.6900	0.5200	0.5400	0.000%	44	8,755	+57.407%
2026-09-14	0.5400	0.6100	0.5300	0.5400	-25.000%	66	8,752	+57.407%
2026-09-11	0.7300	0.7500	0.6400	0.7200	-4.000%	44	8,752	+18.056%
2026-09-10	0.7500	0.8100	0.7300	0.7500	+4.167%	42	8,753	+13.333%
2026-09-09	0.7900	0.8400	0.7200	0.7200	+16.129%	64	8,747	+18.056%
2026-09-08	0.6000	0.7000	0.5900	0.6200	+5.085%	30	8,757	+37.097%
2026-09-04	0.5800	0.6000	0.5100	0.5900	+11.321%	75	8,707	+44.068%
2026-09-03	0.5600	0.5900	0.5100	0.5300	-3.636%	26	8,707	+60.377%
2026-09-02	0.6000	0.6200	0.5000	0.5500	-6.780%	235	8,756	+54.545%
2026-09-01	0.5800	0.5900	0.5000	0.5900	+1.724%	52	8,585	+44.068%
2026-08-31	0.6500	0.6500	0.5700	0.5800	-1.695%	48	8,579	+46.552%
2026-08-28	0.6400	0.6500	0.5700	0.5900	-9.231%	4,542	8,584	+44.068%
2026-08-27	0.6100	0.6800	0.5800	0.6500	+20.370%	58	5,088	+30.769%
2026-08-26	0.5700	0.6100	0.5300	0.5400	0.000%	34	5,093	+57.407%
2026-08-25	0.5400	0.6200	0.5400	0.5400	+3.846%	31	5,093	+57.407%
2026-08-24	0.5300	0.5300	0.5200	0.5200	-20.000%	2	5,090	+63.462%
2026-08-21	0.6900	0.6900	0.6100	0.6500	+3.175%	24	5,090	+30.769%
2026-08-20	0.6900	0.7100	0.6100	0.6300	+10.526%	39	5,090	+34.921%
2026-08-19	0.6100	0.6400	0.5400	0.5700	-8.065%	32	5,087	+49.123%
2026-08-18	0.6400	0.7100	0.6200	0.6200	-18.421%	58	5,087	+37.097%
2026-08-17	0.7200	0.7700	0.6400	0.7600	+20.635%	48	5,083	+11.842%
2026-08-14	0.6300	0.6400	0.5700	0.6300	-4.545%	50	5,082	+34.921%
2026-08-13	0.6100	0.6700	0.5900	0.6600	-10.811%	38	5,085	+28.788%
2026-08-12	0.7800	0.8500	0.6900	0.7400	-12.941%	65	5,091	+14.865%
2026-08-11	0.7900	0.8500	0.7500	0.8500	+4.938%	15	5,084	0.000%
2026-08-10	0.8100	0.8800	0.7900	0.8100	+3.846%	22	5,085	+4.938%
2026-08-07	0.7900	0.8700	0.7700	0.7800	-8.235%	20	5,081	+8.974%
2026-08-06	0.8300	0.8500	0.7800	0.8500	+3.659%	22	5,078	0.000%
2026-08-05	0.9000	0.9000	0.7900	0.8200	-8.889%	58	5,080	+3.659%
2026-08-04	1.0000	1.0000	0.9000	0.9000	+1.124%	4	5,076	-5.556%
2026-08-03	0.8100	0.9000	0.8000	0.8900	+2.299%	14	5,077	-4.494%
2026-07-31	0.8700	0.8800	0.8100	0.8700	0.000%	21	5,077	-2.299%
2026-07-30	0.8100	0.8700	0.8000	0.8700	+45.000%	14	5,069	-2.299%
2026-07-29	0.6700	0.6800	0.6000	0.6000	-9.091%	12	5,070	+41.667%
2026-07-28	0.5400	0.6600	0.5400	0.6600	-17.500%	15	5,069	+28.788%
2026-07-27	0.8700	0.8700	0.8000	0.8000	-13.978%	11	5,072	+6.250%
2026-07-24	0.9700	1.0100	0.9000	0.9300	-19.828%	29	5,065	-8.602%
2026-07-23	1.1400	1.1700	1.1300	1.1600	+26.087%	5,031	5,067	-26.724%
2026-07-22	0.8300	0.9300	0.8300	0.9200	-3.158%	12	67	-7.609%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+26.667%	25	70	-10.526%
2026-07-17	0.7100	0.7500	0.7100	0.7500	+1.351%	5	45	+13.333%
2026-07-16	0.7400	0.7400	0.7400	0.7400	-22.917%	2	47	+14.865%
2026-07-15	0.9700	0.9700	0.8700	0.9600	-3.030%	23	49	-11.458%
2026-07-14	0.9700	0.9900	0.9200	0.9900	+4.211%	16	54	-14.141%
2026-07-10	0.9600	0.9600	0.9500	0.9500	+6.742%	4	52	-10.526%
2026-07-08	0.8900	0.9000	0.8900	0.8900	+11.250%	4	53	-4.494%
2026-07-07	0.7900	0.8000	0.7900	0.8000	-13.043%	6	49	+6.250%
2026-07-02	0.9200	0.9200	0.9100	0.9200	-17.117%	6	48	-7.609%
2026-06-30	1.0200	1.1100	1.0200	1.1100	+15.625%	3	48	-23.423%
2026-06-29	0.9600	0.9600	0.9600	0.9600	-4.000%	10	45	-11.458%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-13.043%	1	35	-15.000%
2026-06-25	1.1400	1.1500	1.1400	1.1500	0.000%	5	36	-26.087%
2026-06-23	1.1400	1.1500	1.1400	1.1500	-22.819%	2	37	-26.087%
2026-06-22	1.4900	1.4900	1.4900	1.4900	+27.350%	1	37	-42.953%
2026-06-17	1.2400	1.2400	1.1700	1.1700	-10.000%	7	32	-27.350%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-30.108%	1	32	-34.615%
2026-06-04	1.8600	1.8600	1.8600	1.8600	-11.429%	2	32	-54.301%
2026-06-02	2.1000	2.1000	2.1000	2.1000	+0.478%	5	30	-59.524%
2026-06-01	2.0900	2.0900	2.0900	2.0900	+20.809%	4	25	-59.330%
2026-05-29	1.7400	1.7400	1.7300	1.7300	+17.687%	3	21	-50.867%
2026-05-28	1.4700	1.4700	1.4700	1.4700	-10.366%	6	18	-42.177%
2026-05-26	1.6000	1.6400	1.6000	1.6400	+14.685%	3	12	-48.171%
2026-05-22	1.4300	1.4300	1.4300	1.4300	-6.536%	1	9	-40.559%
2026-05-21	1.5900	1.5900	1.5300	1.5300	-18.617%	6	2	-44.444%
2026-05-11	1.8800	1.8800	1.8800	1.8800	0.000%	2	2	-54.787%

.dark-mode .qkHyrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkHyrf{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218P77XLP Dec 18 2026 77.00 Put (XLP261218P00077000)option OPRA

XLP20261218P77
XLP Dec 18 2026 77.00 Put (XLP261218P00077000)
option OPRA