Dark

XLP20270115C65
XLP Jan 15 2027 65.00 Call (XLP270115C00065000)
option OPRA

EOD

Aug 10, 2026

20.22+5.148%(+0.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	20.2200	20.2200	20.2200	20.2200	+5.148%	1	173	0.000%
2026-07-23	19.2300	19.2300	19.2300	19.2300	+0.945%	1	173	+5.148%
2026-07-09	18.8100	19.0500	18.8100	19.0500	-7.118%	2	175	+6.142%
2026-07-08	20.5900	20.5900	20.2600	20.5100	-2.100%	4	175	-1.414%
2026-07-02	20.9500	20.9500	20.9500	20.9500	+11.674%	1	177	-3.484%
2026-06-22	18.7600	18.7600	18.6300	18.7600	-0.636%	6	178	+7.783%
2026-06-18	18.4200	19.1500	18.4200	18.8800	-10.564%	4	183	+7.097%
2026-06-12	21.0300	21.1100	21.0300	21.1100	+12.287%	5	183	-4.216%
2026-06-08	18.8000	18.8000	18.8000	18.8000	-3.093%	16	183	+7.553%
2026-06-05	19.0000	19.4000	19.0000	19.4000	+8.623%	62	199	+4.227%
2026-06-04	17.8600	17.8600	17.8600	17.8600	+0.056%	1	234	+13.214%
2026-06-02	17.6000	17.8500	17.4100	17.8500	+0.734%	27	238	+13.277%
2026-06-01	18.7000	18.7000	17.6500	17.7200	-6.045%	88	224	+14.108%
2026-05-29	19.6000	19.6000	18.8600	18.8600	-7.910%	4	177	+7.211%
2026-05-28	20.5400	20.5400	20.4800	20.4800	+1.739%	2	177	-1.270%
2026-05-27	20.2500	20.2500	20.1300	20.1300	+1.462%	2	180	+0.447%
2026-05-26	20.0200	20.3800	19.3700	19.8400	-0.352%	4	181	+1.915%
2026-05-21	19.9100	19.9100	19.9100	19.9100	-3.816%	1	182	+1.557%
2026-05-01	20.7000	20.7000	20.7000	20.7000	+14.681%	5	182	-2.319%
2026-04-21	18.0500	18.0500	18.0500	18.0500	-2.432%	5	181	+12.022%
2026-04-17	18.5000	18.5000	18.5000	18.5000	-0.911%	1	181	+9.297%
2026-04-02	18.7200	18.7200	18.6700	18.6700	-13.565%	2	181	+8.302%
2026-03-05	22.2700	22.2700	21.6000	21.6000	-13.148%	3	181	-6.389%
2026-02-25	24.8700	24.8700	24.8700	24.8700	+2.262%	1	177	-18.697%
2026-02-18	24.3500	24.3700	24.3200	24.3200	+1.418%	10	177	-16.859%
2026-02-17	24.3000	24.3000	23.9800	23.9800	-6.693%	3	178	-15.680%
2026-02-13	25.2000	25.7000	25.2000	25.7000	-0.310%	9	178	-21.323%
2026-02-12	25.6000	25.9200	25.3900	25.7800	+6.353%	9	178	-21.567%
2026-02-11	23.8000	24.2500	23.8000	24.2400	+1.892%	9	183	-16.584%
2026-02-09	23.8200	23.8200	23.7900	23.7900	+16.049%	2	187	-15.006%
2026-02-02	20.5000	20.5000	20.5000	20.5000	+7.330%	1	187	-1.366%
2026-01-26	19.2500	19.2500	18.9000	19.1000	+3.748%	30	190	+5.864%
2026-01-20	18.4100	18.4100	18.4100	18.4100	+0.054%	1	180	+9.832%
2026-01-14	18.4000	18.4000	18.4000	18.4000	+11.178%	6	179	+9.891%
2026-01-12	16.4000	16.5500	16.4000	16.5500	+8.667%	6	179	+22.175%
2026-01-09	14.8200	15.2300	14.8100	15.2300	+2.905%	5	176	+32.764%
2026-01-08	14.8000	14.8000	14.8000	14.8000	+7.091%	2	176	+36.622%
2026-01-07	13.3600	14.0400	13.3600	13.8200	-3.894%	6	176	+46.310%
2026-01-06	14.3800	14.3800	14.3800	14.3800	+0.700%	1	173	+40.612%
2026-01-05	13.6600	14.2800	13.6600	14.2800	-0.695%	2	175	+41.597%
2026-01-02	14.3800	14.3800	14.3800	14.3800	-5.581%	1	175	+40.612%
2025-12-30	15.2300	15.3700	15.1300	15.2300	+1.062%	5	175	+32.764%
2025-12-29	14.9100	15.0700	14.9100	15.0700	-0.066%	2	171	+34.174%
2025-12-26	14.7800	15.6400	14.7100	15.0800	+1.754%	14	172	+34.085%
2025-12-24	14.6400	14.8600	14.6400	14.8200	+1.160%	5	164	+36.437%
2025-12-23	14.3000	14.6500	14.3000	14.6500	-0.340%	6	164	+38.020%
2025-12-22	14.7000	14.7000	14.7000	14.7000	-2.520%	1	163	+37.551%
2025-12-19	15.2000	15.2000	15.0800	15.0800	-3.642%	6	163	+34.085%
2025-12-17	15.7000	15.7500	15.6500	15.6500	+2.221%	5	163	+29.201%
2025-12-15	15.3100	15.3100	15.3100	15.3100	-1.670%	1	158	+32.071%
2025-12-12	15.4300	15.5700	15.3700	15.5700	+4.497%	3	158	+29.865%
2025-12-11	14.6000	16.2000	14.6000	14.9000	+3.329%	5	156	+35.705%
2025-12-10	14.4200	14.4200	14.4200	14.4200	-0.346%	1	154	+40.222%
2025-12-09	14.4500	14.4700	14.4500	14.4700	-5.052%	2	153	+39.737%
2025-12-05	15.2800	15.2800	15.2400	15.2400	-3.544%	2	154	+32.677%
2025-12-02	15.6900	15.8000	14.8400	15.8000	+13.262%	9	152	+27.975%
2025-11-24	14.0500	14.0500	13.9000	13.9500	-4.387%	54	156	+44.946%
2025-11-21	14.5900	14.5900	14.5900	14.5900	+3.110%	1	109	+38.588%
2025-11-18	13.9500	14.1500	13.7000	14.1500	-1.599%	38	109	+42.898%
2025-11-17	14.3800	14.3800	14.3800	14.3800	+3.230%	1	124	+40.612%
2025-11-14	14.1200	14.1200	13.9300	13.9300	-3.665%	2	125	+45.154%
2025-11-13	14.4600	14.4600	14.4600	14.4600	+8.315%	1	126	+39.834%
2025-11-10	13.3500	13.3500	13.3500	13.3500	-2.555%	10	126	+51.461%
2025-11-07	13.6600	13.7000	13.6600	13.7000	+3.008%	3	126	+47.591%
2025-11-05	13.0500	13.3000	13.0500	13.3000	-1.481%	6	127	+52.030%
2025-11-03	13.5000	13.5000	13.5000	13.5000	-0.442%	10	113	+49.778%
2025-10-31	13.4300	13.5600	13.4300	13.5600	-2.376%	3	113	+49.115%
2025-10-30	14.1500	14.1500	13.8900	13.8900	-4.863%	5	112	+45.572%
2025-10-29	14.6000	14.6000	14.6000	14.6000	-1.684%	1	108	+38.493%
2025-10-13	14.8500	14.8500	14.8500	14.8500	-7.477%	1	107	+36.162%
2025-10-10	16.0300	16.1000	16.0300	16.0500	+5.592%	3	107	+25.981%
2025-10-09	15.2000	15.2000	15.2000	15.2000	+0.330%	2	104	+33.026%
2025-10-08	15.0000	15.1500	15.0000	15.1500	+0.598%	6	106	+33.465%
2025-10-07	14.6500	15.0600	14.6500	15.0600	+1.074%	2	106	+34.263%
2025-10-06	14.9000	14.9000	14.9000	14.9000	-2.614%	1	106	+35.705%
2025-10-03	15.3000	15.3000	15.3000	15.3000	+1.124%	2	107	+32.157%
2025-10-01	15.1300	15.1300	15.1300	15.1300	-1.369%	1	107	+33.642%
2025-09-25	15.5200	15.5200	15.3400	15.3400	-1.793%	3	107	+31.812%
2025-09-23	15.2200	15.6200	15.1900	15.6200	+1.759%	3	105	+29.449%
2025-09-22	15.3000	15.4500	15.2200	15.3500	-4.361%	10	102	+31.726%
2025-09-19	17.6000	17.6000	16.0500	16.0500	-5.030%	3	97	+25.981%
2025-09-12	17.1700	17.1800	16.9000	16.9000	-0.763%	4	96	+19.645%
2025-09-11	16.8800	17.0700	16.8800	17.0300	+2.590%	4	94	+18.732%
2025-09-10	16.6000	16.6000	16.6000	16.6000	-1.484%	1	91	+21.807%
2025-09-09	16.8500	16.8500	16.8500	16.8500	-1.173%	6	91	+20.000%
2025-08-29	17.0300	17.0500	17.0300	17.0500	-5.383%	2	91	+18.592%
2025-08-25	18.6100	18.6100	18.0200	18.0200	-5.357%	2	91	+12.209%
2025-08-22	19.0400	19.0400	19.0400	19.0400	-1.754%	1	92	+6.197%
2025-08-21	19.5500	19.7100	19.3800	19.3800	+2.161%	3	93	+4.334%
2025-08-18	18.9700	18.9700	18.9700	18.9700	+3.098%	1	95	+6.589%
2025-08-06	17.6700	18.4000	17.6000	18.4000	-3.158%	3	94	+9.891%
2025-07-18	19.0000	19.0000	19.0000	19.0000	+11.765%	2	96	+6.421%
2025-07-15	17.0000	17.0000	17.0000	17.0000	-5.973%	2	94	+18.941%
2025-07-01	18.0800	18.0800	18.0800	18.0800	+5.979%	1	96	+11.836%
2025-06-26	17.5500	17.5500	16.6500	17.0600	-5.485%	12	96	+18.523%
2025-06-16	18.0500	18.0500	18.0500	18.0500	+0.613%	1	95	+12.022%
2025-06-13	17.9400	17.9400	17.9400	17.9400	-3.548%	2	94	+12.709%
2025-06-12	18.3500	18.6000	18.3500	18.6000	-3.926%	3	93	+8.710%
2025-05-27	19.3600	19.3600	19.3600	19.3600	+0.467%	20	90	+4.442%
2025-05-21	19.0500	19.2700	19.0500	19.2700	+5.416%	20	90	+4.930%
2025-05-15	18.2800	18.2800	18.2800	18.2800	+5.360%	6	88	+10.613%
2025-05-14	17.1000	17.3500	17.0000	17.3500	-6.720%	16	92	+16.542%
2025-05-08	19.0000	19.0000	18.6000	18.6000	-1.587%	3	101	+8.710%
2025-05-07	18.9000	18.9000	18.9000	18.9000	-0.526%	1	98	+6.984%
2025-05-06	18.6500	19.0000	18.6500	19.0000	-0.262%	3	98	+6.421%
2025-05-05	19.0000	19.0500	19.0000	19.0500	+1.872%	2	95	+6.142%
2025-04-24	18.7100	18.7100	18.7000	18.7000	-1.940%	17	93	+8.128%
2025-04-23	19.0700	19.0700	19.0700	19.0700	+19.188%	1	76	+6.030%
2025-04-08	17.1500	17.1500	16.0000	16.0000	+6.101%	8	75	+26.375%
2025-04-07	14.7000	15.0800	14.7000	15.0800	-20.422%	2	69	+34.085%
2025-04-04	18.9500	18.9500	18.9500	18.9500	+0.265%	2	69	+6.702%
2025-04-02	18.9000	18.9000	18.8500	18.9000	+8.185%	64	39	+6.984%
2025-03-18	17.9000	17.9000	17.4700	17.4700	+3.988%	3	39	+15.741%
2025-03-14	16.8000	16.8000	16.8000	16.8000	-5.618%	2	37	+20.357%
2025-03-12	18.4300	18.4300	17.8000	17.8000	-7.292%	5	38	+13.596%
2025-03-11	19.2000	19.2000	19.2000	19.2000	-2.439%	1	35	+5.313%
2025-03-04	19.6800	19.6800	19.6800	19.6800	-1.747%	1	34	+2.744%
2025-02-27	20.3400	20.3400	20.0300	20.0300	-1.524%	2	34	+0.949%
2025-02-26	20.3400	20.3400	20.3400	20.3400	-5.964%	1	34	-0.590%
2025-02-25	21.6400	21.6400	21.6300	21.6300	+3.890%	2	34	-6.519%
2025-02-24	20.7600	20.8200	20.5000	20.8200	+11.218%	5	34	-2.882%
2025-02-20	18.6500	18.7200	18.6100	18.7200	+0.214%	3	34	+8.013%
2025-02-18	18.6800	19.0200	18.6800	18.6800	+1.688%	3	34	+8.244%
2025-02-14	19.0200	19.3500	17.9500	18.3700	+1.886%	12	33	+10.071%
2025-02-11	18.0300	18.0300	18.0300	18.0300	+0.278%	1	33	+12.146%
2025-01-27	17.9800	17.9800	17.9800	17.9800	+13.011%	1	32	+12.458%
2025-01-24	16.0100	16.0100	15.9100	15.9100	+3.245%	4	31	+27.090%
2025-01-23	15.4100	15.4100	15.4100	15.4100	-5.749%	1	29	+31.213%
2025-01-21	16.3500	16.5300	16.3500	16.3500	+0.988%	5	19	+23.670%
2025-01-17	15.4500	16.1900	15.2000	16.1900	+5.886%	24	19	+24.892%
2025-01-15	15.0200	15.2900	15.0200	15.2900	+1.191%	2	19	+32.243%
2025-01-14	15.1100	15.1100	15.1100	15.1100	-9.249%	1	17	+33.819%
2025-01-06	16.9700	17.8500	16.6500	16.6500	-14.087%	3	13	+21.441%
2024-12-26	19.3800	19.3800	19.3800	19.3800	+13.732%	1	13	+4.334%
2024-12-23	17.0400	17.0400	17.0400	17.0400	-3.565%	1	12	+18.662%
2024-12-20	17.6700	17.6700	17.6700	17.6700	+1.552%	1	11	+14.431%
2024-11-06	18.6000	18.6000	17.4000	17.4000	-6.300%	2	10	+16.207%
2024-11-05	18.6700	18.6700	18.5700	18.5700	+2.089%	4	8	+8.885%
2024-11-04	18.6300	18.6300	18.1900	18.1900	-9.322%	3	4	+11.160%
2024-10-15	20.0600	20.0600	20.0600	20.0600	0.000%	1	1	+0.798%

.dark-mode .qVbflk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVbflk{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C65XLP Jan 15 2027 65.00 Call (XLP270115C00065000)option OPRA

XLP20270115C65
XLP Jan 15 2027 65.00 Call (XLP270115C00065000)
option OPRA