Dark

XLP20261218P80
XLP Dec 18 2026 80.00 Put (XLP261218P00080000)
option OPRA

EOD

Oct 1, 2026

1.86+17.722%(+0.28)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7900	1.8600	1.7400	1.8600	+17.722%	28	4,474	0.000%
2026-09-30	1.2600	1.5800	1.2500	1.5800	+20.611%	47	4,494	+17.722%
2026-09-29	1.4500	1.4600	1.3100	1.3100	+7.377%	20	4,488	+41.985%
2026-09-28	1.2000	1.2200	1.1800	1.2200	-15.862%	13	4,492	+52.459%
2026-09-25	1.4700	1.4700	1.4200	1.4500	+7.407%	13	4,492	+28.276%
2026-09-24	1.1100	1.3500	1.1100	1.3500	+10.656%	20	4,484	+37.778%
2026-09-23	1.0800	1.2200	1.0800	1.2200	+10.909%	34	4,489	+52.459%
2026-09-22	1.0800	1.1400	1.0500	1.1000	-13.386%	139	4,696	+69.091%
2026-09-21	1.3100	1.3300	1.2200	1.2700	+7.627%	334	4,609	+46.457%
2026-09-18	1.2500	1.2500	1.1700	1.1800	+4.425%	293	4,592	+57.627%
2026-09-17	1.2200	1.2200	1.1300	1.1300	-8.871%	11	4,356	+64.602%
2026-09-16	1.1100	1.2400	1.0600	1.2400	+14.815%	110	4,375	+50.000%
2026-09-15	1.2300	1.2400	1.0800	1.0800	+2.857%	89	4,353	+72.222%
2026-09-14	1.1100	1.1200	1.0300	1.0500	-19.231%	25	4,336	+77.143%
2026-09-11	1.4300	1.4300	1.2800	1.3000	-7.143%	46	4,333	+43.077%
2026-09-10	1.4600	1.4600	1.4000	1.4000	-1.408%	11	4,332	+32.857%
2026-09-09	1.4000	1.5000	1.3900	1.4200	+18.333%	101	4,333	+30.986%
2026-09-08	1.2000	1.2500	1.1700	1.2000	+18.812%	21	4,354	+55.000%
2026-09-04	1.0000	1.1000	0.9900	1.0100	+6.316%	127	4,264	+84.158%
2026-09-03	1.0800	1.0800	0.9300	0.9500	0.000%	17	4,264	+95.789%
2026-09-02	1.0800	1.0900	0.9100	0.9500	-9.524%	63	4,262	+95.789%
2026-09-01	0.9600	1.0600	0.9100	1.0500	-4.545%	316	4,270	+77.143%
2026-08-31	1.1100	1.1400	1.0400	1.1000	-0.901%	114	4,233	+69.091%
2026-08-28	1.0900	1.1200	1.0100	1.1100	-1.770%	62	4,175	+67.568%
2026-08-27	1.1000	1.1300	0.9800	1.1300	+14.141%	54	4,170	+64.602%
2026-08-26	0.9200	1.0200	0.9200	0.9900	+3.125%	42	4,163	+87.879%
2026-08-25	1.0000	1.0400	0.9400	0.9600	+5.495%	335	4,230	+93.750%
2026-08-24	0.9100	0.9700	0.9100	0.9100	-14.151%	2,502	3,944	+104.396%
2026-08-21	1.1100	1.1300	1.0200	1.0600	-8.621%	406	1,445	+75.472%
2026-08-20	1.1500	1.2400	1.0900	1.1600	+23.404%	38	1,190	+60.345%
2026-08-19	1.0100	1.0600	0.9100	0.9400	-16.071%	122	1,193	+97.872%
2026-08-18	1.1200	1.1500	1.0800	1.1200	-15.152%	25	1,200	+66.071%
2026-08-17	1.1600	1.3400	1.1400	1.3200	+25.714%	53	1,201	+40.909%
2026-08-14	1.0200	1.1100	0.9900	1.0500	+0.962%	45	1,186	+77.143%
2026-08-13	1.1100	1.1600	1.0400	1.0400	-14.754%	166	1,191	+78.846%
2026-08-12	1.3700	1.4200	1.2000	1.2200	-12.230%	39	1,066	+52.459%
2026-08-11	1.3800	1.4700	1.3700	1.3900	-0.714%	13	1,061	+33.813%
2026-08-10	1.4700	1.4700	1.3300	1.4000	+5.263%	262	1,062	+32.857%
2026-08-07	1.3100	1.4500	1.2500	1.3300	+0.758%	290	1,025	+39.850%
2026-08-06	1.3500	1.4200	1.3200	1.3200	-4.348%	40	1,010	+40.909%
2026-08-05	1.4500	1.4800	1.3600	1.3800	-5.479%	16	1,003	+34.783%
2026-08-04	1.6400	1.6500	1.3800	1.4600	-2.013%	21	1,009	+27.397%
2026-08-03	1.4900	1.4900	1.4100	1.4900	+3.472%	6	1,005	+24.832%
2026-07-31	1.4500	1.4600	1.3900	1.4400	+5.109%	14	1,004	+29.167%
2026-07-30	1.3000	1.4800	1.3000	1.3700	+22.321%	26	1,001	+35.766%
2026-07-29	1.0900	1.1200	0.9700	1.1200	+6.667%	36	1,005	+66.071%
2026-07-28	1.3800	1.3800	0.9100	1.0500	-22.794%	29	1,010	+77.143%
2026-07-27	1.4200	1.4600	1.3400	1.3600	-19.048%	11	1,009	+36.765%
2026-07-24	1.6600	1.6900	1.5200	1.6800	-10.638%	23	1,013	+10.714%
2026-07-23	1.9100	2.0200	1.8400	1.8800	+19.745%	48	1,014	-1.064%
2026-07-22	1.5300	1.5800	1.4700	1.5700	+0.641%	23	1,000	+18.471%
2026-07-21	1.6000	1.6000	1.5400	1.5600	+11.429%	7	994	+19.231%
2026-07-20	1.3400	1.4000	1.3400	1.4000	+13.821%	7	993	+32.857%
2026-07-17	1.2300	1.2300	1.2300	1.2300	-2.381%	1	991	+51.220%
2026-07-16	1.3500	1.3500	1.2500	1.2600	-23.636%	6	990	+47.619%
2026-07-15	1.6500	1.6500	1.6500	1.6500	-1.198%	5	985	+12.727%
2026-07-14	1.6700	1.6700	1.6700	1.6700	+13.605%	8	982	+11.377%
2026-07-13	1.4300	1.5000	1.4300	1.4700	+1.379%	14	983	+26.531%
2026-07-08	1.3900	1.4500	1.3700	1.4500	-7.643%	7	982	+28.276%
2026-07-07	1.3500	1.5700	1.3400	1.5700	-11.299%	6	981	+18.471%
2026-07-06	1.7700	1.7700	1.7700	1.7700	+18.000%	1	981	+5.085%
2026-07-02	1.5700	1.5900	1.5000	1.5000	-20.213%	13	982	+24.000%
2026-07-01	1.8600	1.8800	1.8600	1.8800	+2.174%	2	982	-1.064%
2026-06-25	1.6600	1.8800	1.6600	1.8400	+7.602%	327	1,009	+1.087%
2026-06-24	1.6300	1.7100	1.6300	1.7100	-19.718%	10	981	+8.772%
2026-06-22	2.1300	2.1300	2.1300	2.1300	+12.105%	1	979	-12.676%
2026-06-17	1.7800	1.9000	1.7800	1.9000	+2.703%	4	978	-2.105%
2026-06-15	1.8600	1.8600	1.8500	1.8500	-9.756%	2	978	+0.541%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-26.523%	1	978	-9.268%
2026-06-04	2.7900	2.7900	2.7900	2.7900	-2.448%	1	978	-33.333%
2026-06-03	2.7800	2.8600	2.7800	2.8600	-7.742%	2	977	-34.965%
2026-06-02	3.1500	3.1500	3.1000	3.1000	+1.639%	5	977	-40.000%
2026-06-01	3.0500	3.0500	3.0500	3.0500	+17.761%	1	976	-39.016%
2026-05-29	2.6500	2.6500	2.5900	2.5900	+4.435%	2	976	-28.185%
2026-05-26	2.5000	2.5000	2.4800	2.4800	+6.897%	3	976	-25.000%
2026-05-21	2.3200	2.3200	2.3200	2.3200	+20.833%	2	975	-19.828%
2026-05-19	1.9200	1.9200	1.9200	1.9200	-12.329%	6	975	-3.125%
2026-05-18	2.2100	2.2100	2.1900	2.1900	-0.455%	3	968	-15.068%
2026-05-14	2.0700	2.2100	2.0700	2.2000	-4.762%	9	968	-15.455%
2026-05-13	2.2600	2.3100	2.2600	2.3100	-4.149%	2	963	-19.481%
2026-05-08	2.0700	2.4400	2.0700	2.4100	-4.743%	4	963	-22.822%
2026-05-04	2.6700	2.6700	2.5300	2.5300	+7.203%	8	962	-26.482%
2026-05-01	2.3600	2.3600	2.3600	2.3600	-4.065%	1	955	-21.186%
2026-04-30	2.5900	2.5900	2.4600	2.4600	-7.170%	6	955	-24.390%
2026-04-28	2.7200	2.7200	2.6500	2.6500	-10.169%	48	949	-29.811%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+9.259%	1	901	-36.949%
2026-04-23	2.6500	3.2500	2.6500	2.7000	-25.000%	8	902	-31.111%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+18.033%	1	896	-48.333%
2026-04-17	3.0500	3.0500	3.0000	3.0500	-7.576%	98	895	-39.016%
2026-04-16	3.3500	3.3500	3.3000	3.3000	-4.348%	355	806	-43.636%
2026-04-15	3.5000	3.5000	3.4500	3.4500	+7.813%	2	455	-46.087%
2026-04-14	3.3500	3.3500	3.2000	3.2000	-2.141%	180	454	-41.875%
2026-04-13	3.2500	3.2700	3.2500	3.2700	+23.396%	3	275	-43.119%
2026-04-09	2.9800	2.9800	2.6500	2.6500	-23.410%	50	275	-29.811%
2026-04-06	3.5300	3.5300	3.3900	3.4600	-12.846%	27	311	-46.243%
2026-03-25	3.9700	3.9700	3.9700	3.9700	+7.297%	36	291	-53.149%
2026-03-24	3.6700	3.7100	3.6700	3.7000	-1.333%	3	291	-49.730%
2026-03-23	3.8000	3.8000	3.7500	3.7500	+18.297%	164	290	-50.400%
2026-03-12	3.1700	3.1700	3.1700	3.1700	+22.394%	4	146	-41.325%
2026-03-10	2.5700	2.5900	2.5700	2.5900	+30.808%	2	146	-28.185%
2026-02-12	1.9800	1.9800	1.9800	1.9800	-10.000%	1	145	-6.061%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-5.172%	4	144	-15.455%
2026-02-05	2.3200	2.3200	2.3200	2.3200	-1.695%	1	140	-19.828%
2026-02-04	2.3700	2.3900	2.3500	2.3600	-20.270%	70	139	-21.186%
2026-01-27	2.9600	2.9600	2.9600	2.9600	-12.941%	33	122	-37.162%
2026-01-13	3.4000	3.4000	3.4000	3.4000	-25.764%	16	89	-45.294%
2025-11-28	4.5900	4.5900	4.5600	4.5800	-10.020%	84	73	-59.389%
2025-11-25	5.0900	5.1000	5.0100	5.0900	0.000%	36	36	-63.458%

.dark-mode .jDk031{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDk031{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20261218P80XLP Dec 18 2026 80.00 Put (XLP261218P00080000)option OPRA

XLP20261218P80
XLP Dec 18 2026 80.00 Put (XLP261218P00080000)
option OPRA