Dark

XLP20270115C100
XLP Jan 15 2027 100.00 Call (XLP270115C00100000)
option OPRA

EOD

Sep 29, 2026

0.1000+11.111%(+0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	+11.111%	22	232	0.000%
2026-09-28	0.0900	0.0900	0.0900	0.0900	-10.000%	2	220	+11.111%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-9.091%	27	218	0.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	0.000%	3	218	-9.091%
2026-09-22	0.1100	0.1100	0.1100	0.1100	-21.429%	1	220	-9.091%
2026-09-21	0.1400	0.1400	0.1400	0.1400	0.000%	2	219	-28.571%
2026-09-17	0.1400	0.1400	0.1400	0.1400	-30.000%	1	218	-28.571%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+11.111%	1	217	-50.000%
2026-09-14	0.2500	0.2500	0.1800	0.1800	+12.500%	3	217	-44.444%
2026-09-10	0.1900	0.1900	0.1600	0.1600	+6.667%	12	216	-37.500%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-25.000%	2	207	-33.333%
2026-09-04	0.2200	0.2200	0.2000	0.2000	-25.926%	4	202	-50.000%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-6.897%	1	202	-62.963%
2026-08-17	0.3300	0.3300	0.2900	0.2900	-14.706%	4	201	-65.517%
2026-08-13	0.3400	0.3400	0.3400	0.3400	-5.556%	2	203	-70.588%
2026-08-04	0.3600	0.3600	0.3600	0.3600	-47.826%	1	205	-72.222%
2026-07-28	0.8300	0.8400	0.6900	0.6900	+115.625%	10	204	-85.507%
2026-07-21	0.3400	0.3400	0.3100	0.3200	-23.810%	10	195	-68.750%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-8.696%	1	196	-76.190%
2026-07-17	0.4600	0.4600	0.4600	0.4600	+70.370%	8	195	-78.261%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-32.500%	1	187	-62.963%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+21.212%	2	186	-75.000%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-21.429%	1	184	-69.697%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-10.638%	2	184	-76.190%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-11.321%	2	182	-78.723%
2026-06-09	0.5300	0.5300	0.5300	0.5300	-26.389%	5	182	-81.132%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+75.610%	2	187	-86.111%
2026-06-01	0.4100	0.4100	0.4100	0.4100	-19.608%	3	187	-75.610%
2026-05-29	0.4600	0.5500	0.4600	0.5100	-13.559%	6	188	-80.392%
2026-05-26	0.5900	0.5900	0.5900	0.5900	-11.940%	2	186	-83.051%
2026-05-22	0.6700	0.6700	0.6700	0.6700	-6.944%	1	184	-85.075%
2026-05-19	0.7200	0.7200	0.7200	0.7200	+5.882%	1	184	-86.111%
2026-05-08	0.6800	0.6800	0.6800	0.6800	+11.475%	12	184	-85.294%
2026-05-04	0.6500	0.6500	0.6100	0.6100	-6.154%	2	184	-83.607%
2026-05-01	0.8100	0.8100	0.6500	0.6500	+4.839%	2	183	-84.615%
2026-04-24	0.6500	0.6500	0.6200	0.6200	+37.778%	20	183	-83.871%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-6.250%	2	163	-77.778%
2026-04-20	0.4800	0.4800	0.4800	0.4800	-4.000%	2	163	-79.167%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	162	-80.000%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+10.000%	2	161	-81.818%
2026-04-13	0.7000	0.7000	0.5000	0.5000	-9.091%	2	159	-80.000%
2026-04-10	0.5300	0.5500	0.5300	0.5500	-6.780%	3	157	-81.818%
2026-04-09	0.5900	0.5900	0.5900	0.5900	+13.462%	1	154	-83.051%
2026-04-08	0.5200	0.5200	0.5200	0.5200	-34.177%	2	153	-80.769%
2026-04-06	0.7900	0.7900	0.7900	0.7900	+27.419%	1	155	-87.342%
2026-04-02	0.6100	0.6200	0.6100	0.6200	-1.587%	4	154	-83.871%
2026-03-26	0.6000	0.6400	0.5600	0.6300	+1.613%	10	154	-84.127%
2026-03-25	0.6200	0.6200	0.6200	0.6200	-20.513%	1	159	-83.871%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-37.600%	1	159	-87.179%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+21.359%	2	158	-92.000%
2026-03-17	1.0200	1.0300	1.0200	1.0300	+28.750%	7	156	-90.291%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-31.624%	15	156	-87.500%
2026-03-10	1.1700	1.1700	1.1700	1.1700	+7.339%	7	149	-91.453%
2026-03-05	1.0900	1.0900	1.0900	1.0900	-27.333%	10	156	-90.826%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-18.919%	2	166	-93.333%
2026-02-27	1.5400	1.8500	1.5400	1.8500	+11.446%	12	164	-94.595%
2026-02-26	1.7500	1.8300	1.6600	1.6600	-10.270%	8	164	-93.976%
2026-02-24	1.9000	1.9000	1.8500	1.8500	+2.210%	12	159	-94.595%
2026-02-23	2.1000	2.1000	1.8100	1.8100	+33.088%	2	157	-94.475%
2026-02-20	1.3600	1.3600	1.3600	1.3600	-2.158%	4	155	-92.647%
2026-02-19	1.6100	1.6500	1.3900	1.3900	-13.125%	17	157	-92.806%
2026-02-18	1.6000	1.6500	1.6000	1.6000	+6.667%	6	159	-93.750%
2026-02-17	1.7000	1.8000	1.5000	1.5000	-21.053%	17	165	-93.333%
2026-02-13	1.9000	1.9000	1.9000	1.9000	-5.941%	10	162	-94.737%
2026-02-12	1.4500	2.0200	1.4500	2.0200	+39.310%	7	162	-95.050%
2026-02-11	1.0800	1.4600	1.0800	1.4500	+22.881%	8	173	-93.103%
2026-02-09	1.1800	1.1800	1.1800	1.1800	-13.235%	2	170	-91.525%
2026-02-06	1.4500	1.4500	1.3600	1.3600	+13.333%	22	168	-92.647%
2026-02-04	1.1100	1.2000	1.0600	1.2000	+39.535%	122	148	-91.667%
2026-02-03	0.9000	0.9000	0.8600	0.8600	+72.000%	2	141	-88.372%
2026-01-30	0.5700	0.5700	0.5000	0.5000	+21.951%	125	140	-80.000%
2026-01-22	0.4000	0.4900	0.3900	0.4100	+2.500%	31	59	-75.610%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+110.526%	1	37	-75.000%
2026-01-05	0.1900	0.1900	0.1900	0.1900	-26.923%	2	38	-47.368%
2025-12-17	0.3500	0.3500	0.2600	0.2600	-25.714%	4	39	-61.538%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-5.405%	10	43	-71.429%
2025-11-10	0.3700	0.3700	0.3700	0.3700	-7.500%	1	33	-72.973%
2025-11-03	0.4000	0.4000	0.4000	0.4000	+5.263%	1	31	-75.000%
2025-09-18	0.3800	0.3800	0.3800	0.3800	+8.571%	2	31	-73.684%
2025-09-09	0.3500	0.3500	0.3500	0.3500	-20.455%	2	33	-71.429%
2025-09-03	0.4400	0.4400	0.4400	0.4400	-2.222%	2	31	-77.273%
2025-08-29	0.4500	0.4500	0.4500	0.4500	-10.000%	2	29	-77.778%
2025-08-19	0.5000	0.5000	0.5000	0.5000	+11.111%	10	29	-80.000%
2025-08-06	0.4500	0.4500	0.4500	0.4500	-52.632%	10	19	-77.778%
2025-05-20	1.0500	1.0500	0.9500	0.9500	-5.941%	7	9	-89.474%
2025-05-19	1.0100	1.0100	1.0100	1.0100	+2.020%	2	14	-90.099%
2025-05-07	0.9900	0.9900	0.9900	0.9900	+30.263%	1	14	-89.899%
2025-04-07	0.7600	0.7600	0.7600	0.7600	-38.211%	6	13	-86.842%
2025-04-03	1.3100	1.3100	1.2300	1.2300	-21.656%	2	7	-91.870%
2025-03-07	1.5700	1.5700	1.5700	1.5700	+4.667%	2	7	-93.631%
2025-03-05	1.5000	1.5000	1.5000	1.5000	-13.295%	3	1	-93.333%
2025-03-04	1.7300	1.7300	1.7300	1.7300	+130.667%	2	1	-94.220%
2025-02-07	0.7500	0.7500	0.7500	0.7500	0.000%	2	1	-86.667%

.dark-mode .qdyVVT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdyVVT{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C100XLP Jan 15 2027 100.00 Call (XLP270115C00100000)option OPRA

XLP20270115C100
XLP Jan 15 2027 100.00 Call (XLP270115C00100000)
option OPRA