Dark

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

Inactive

Sep 23, 2026

18.35+2.342%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	18.3500	18.3500	18.3500	18.3500	+2.342%	1	167	0.000%
2026-09-21	17.2900	17.9300	17.2900	17.9300	-2.289%	2	168	+2.342%
2026-09-18	18.2700	18.3500	18.2700	18.3500	-0.272%	4	168	0.000%
2026-09-09	18.4800	18.4800	18.4000	18.4000	-6.694%	2	169	-0.272%
2026-09-08	19.7500	19.7500	19.7200	19.7200	-5.238%	2	170	-6.947%
2026-08-27	20.8100	20.8100	20.8100	20.8100	+2.918%	1	171	-11.821%
2026-08-10	20.2200	20.2200	20.2200	20.2200	+5.148%	1	173	-9.248%
2026-07-23	19.2300	19.2300	19.2300	19.2300	+0.945%	1	173	-4.576%
2026-07-09	18.8100	19.0500	18.8100	19.0500	-7.118%	2	175	-3.675%
2026-07-08	20.5900	20.5900	20.2600	20.5100	-2.100%	4	175	-10.531%
2026-07-02	20.9500	20.9500	20.9500	20.9500	+11.674%	1	177	-12.411%
2026-06-22	18.7600	18.7600	18.6300	18.7600	-0.636%	6	178	-2.186%
2026-06-18	18.4200	19.1500	18.4200	18.8800	-10.564%	4	183	-2.807%
2026-06-12	21.0300	21.1100	21.0300	21.1100	+12.287%	5	183	-13.074%
2026-06-08	18.8000	18.8000	18.8000	18.8000	-3.093%	16	183	-2.394%
2026-06-05	19.0000	19.4000	19.0000	19.4000	+8.623%	62	199	-5.412%
2026-06-04	17.8600	17.8600	17.8600	17.8600	+0.056%	1	234	+2.744%
2026-06-02	17.6000	17.8500	17.4100	17.8500	+0.734%	27	238	+2.801%
2026-06-01	18.7000	18.7000	17.6500	17.7200	-6.045%	88	224	+3.555%
2026-05-29	19.6000	19.6000	18.8600	18.8600	-7.910%	4	177	-2.704%
2026-05-28	20.5400	20.5400	20.4800	20.4800	+1.739%	2	177	-10.400%
2026-05-27	20.2500	20.2500	20.1300	20.1300	+1.462%	2	180	-8.843%
2026-05-26	20.0200	20.3800	19.3700	19.8400	-0.352%	4	181	-7.510%
2026-05-21	19.9100	19.9100	19.9100	19.9100	-3.816%	1	182	-7.835%
2026-05-01	20.7000	20.7000	20.7000	20.7000	+14.681%	5	182	-11.353%
2026-04-21	18.0500	18.0500	18.0500	18.0500	-2.432%	5	181	+1.662%
2026-04-17	18.5000	18.5000	18.5000	18.5000	-0.911%	1	181	-0.811%
2026-04-02	18.7200	18.7200	18.6700	18.6700	-13.565%	2	181	-1.714%
2026-03-05	22.2700	22.2700	21.6000	21.6000	-13.148%	3	181	-15.046%
2026-02-25	24.8700	24.8700	24.8700	24.8700	+2.262%	1	177	-26.216%
2026-02-18	24.3500	24.3700	24.3200	24.3200	+1.418%	10	177	-24.548%
2026-02-17	24.3000	24.3000	23.9800	23.9800	-6.693%	3	178	-23.478%
2026-02-13	25.2000	25.7000	25.2000	25.7000	-0.310%	9	178	-28.599%
2026-02-12	25.6000	25.9200	25.3900	25.7800	+6.353%	9	178	-28.821%
2026-02-11	23.8000	24.2500	23.8000	24.2400	+1.892%	9	183	-24.299%
2026-02-09	23.8200	23.8200	23.7900	23.7900	+16.049%	2	187	-22.867%
2026-02-02	20.5000	20.5000	20.5000	20.5000	+7.330%	1	187	-10.488%
2026-01-26	19.2500	19.2500	18.9000	19.1000	+3.748%	30	190	-3.927%
2026-01-20	18.4100	18.4100	18.4100	18.4100	+0.054%	1	180	-0.326%
2026-01-14	18.4000	18.4000	18.4000	18.4000	+11.178%	6	179	-0.272%
2026-01-12	16.4000	16.5500	16.4000	16.5500	+8.667%	6	179	+10.876%
2026-01-09	14.8200	15.2300	14.8100	15.2300	+2.905%	5	176	+20.486%
2026-01-08	14.8000	14.8000	14.8000	14.8000	+7.091%	2	176	+23.986%
2026-01-07	13.3600	14.0400	13.3600	13.8200	-3.894%	6	176	+32.779%
2026-01-06	14.3800	14.3800	14.3800	14.3800	+0.700%	1	173	+27.608%
2026-01-05	13.6600	14.2800	13.6600	14.2800	-0.695%	2	175	+28.501%
2026-01-02	14.3800	14.3800	14.3800	14.3800	-5.581%	1	175	+27.608%
2025-12-30	15.2300	15.3700	15.1300	15.2300	+1.062%	5	175	+20.486%
2025-12-29	14.9100	15.0700	14.9100	15.0700	-0.066%	2	171	+21.765%
2025-12-26	14.7800	15.6400	14.7100	15.0800	+1.754%	14	172	+21.684%
2025-12-24	14.6400	14.8600	14.6400	14.8200	+1.160%	5	164	+23.819%
2025-12-23	14.3000	14.6500	14.3000	14.6500	-0.340%	6	164	+25.256%
2025-12-22	14.7000	14.7000	14.7000	14.7000	-2.520%	1	163	+24.830%
2025-12-19	15.2000	15.2000	15.0800	15.0800	-3.642%	6	163	+21.684%
2025-12-17	15.7000	15.7500	15.6500	15.6500	+2.221%	5	163	+17.252%
2025-12-15	15.3100	15.3100	15.3100	15.3100	-1.670%	1	158	+19.856%
2025-12-12	15.4300	15.5700	15.3700	15.5700	+4.497%	3	158	+17.855%
2025-12-11	14.6000	16.2000	14.6000	14.9000	+3.329%	5	156	+23.154%
2025-12-10	14.4200	14.4200	14.4200	14.4200	-0.346%	1	154	+27.254%
2025-12-09	14.4500	14.4700	14.4500	14.4700	-5.052%	2	153	+26.814%
2025-12-05	15.2800	15.2800	15.2400	15.2400	-3.544%	2	154	+20.407%
2025-12-02	15.6900	15.8000	14.8400	15.8000	+13.262%	9	152	+16.139%
2025-11-24	14.0500	14.0500	13.9000	13.9500	-4.387%	54	156	+31.541%
2025-11-21	14.5900	14.5900	14.5900	14.5900	+3.110%	1	109	+25.771%
2025-11-18	13.9500	14.1500	13.7000	14.1500	-1.599%	38	109	+29.682%
2025-11-17	14.3800	14.3800	14.3800	14.3800	+3.230%	1	124	+27.608%
2025-11-14	14.1200	14.1200	13.9300	13.9300	-3.665%	2	125	+31.730%
2025-11-13	14.4600	14.4600	14.4600	14.4600	+8.315%	1	126	+26.902%
2025-11-10	13.3500	13.3500	13.3500	13.3500	-2.555%	10	126	+37.453%
2025-11-07	13.6600	13.7000	13.6600	13.7000	+3.008%	3	126	+33.942%
2025-11-05	13.0500	13.3000	13.0500	13.3000	-1.481%	6	127	+37.970%
2025-11-03	13.5000	13.5000	13.5000	13.5000	-0.442%	10	113	+35.926%
2025-10-31	13.4300	13.5600	13.4300	13.5600	-2.376%	3	113	+35.324%
2025-10-30	14.1500	14.1500	13.8900	13.8900	-4.863%	5	112	+32.109%
2025-10-29	14.6000	14.6000	14.6000	14.6000	-1.684%	1	108	+25.685%
2025-10-13	14.8500	14.8500	14.8500	14.8500	-7.477%	1	107	+23.569%
2025-10-10	16.0300	16.1000	16.0300	16.0500	+5.592%	3	107	+14.330%
2025-10-09	15.2000	15.2000	15.2000	15.2000	+0.330%	2	104	+20.724%
2025-10-08	15.0000	15.1500	15.0000	15.1500	+0.598%	6	106	+21.122%
2025-10-07	14.6500	15.0600	14.6500	15.0600	+1.074%	2	106	+21.846%
2025-10-06	14.9000	14.9000	14.9000	14.9000	-2.614%	1	106	+23.154%
2025-10-03	15.3000	15.3000	15.3000	15.3000	+1.124%	2	107	+19.935%
2025-10-01	15.1300	15.1300	15.1300	15.1300	-1.369%	1	107	+21.282%
2025-09-25	15.5200	15.5200	15.3400	15.3400	-1.793%	3	107	+19.622%
2025-09-23	15.2200	15.6200	15.1900	15.6200	+1.759%	3	105	+17.478%
2025-09-22	15.3000	15.4500	15.2200	15.3500	-4.361%	10	102	+19.544%
2025-09-19	17.6000	17.6000	16.0500	16.0500	-5.030%	3	97	+14.330%
2025-09-12	17.1700	17.1800	16.9000	16.9000	-0.763%	4	96	+8.580%
2025-09-11	16.8800	17.0700	16.8800	17.0300	+2.590%	4	94	+7.751%
2025-09-10	16.6000	16.6000	16.6000	16.6000	-1.484%	1	91	+10.542%
2025-09-09	16.8500	16.8500	16.8500	16.8500	-1.173%	6	91	+8.902%
2025-08-29	17.0300	17.0500	17.0300	17.0500	-5.383%	2	91	+7.625%
2025-08-25	18.6100	18.6100	18.0200	18.0200	-5.357%	2	91	+1.831%
2025-08-22	19.0400	19.0400	19.0400	19.0400	-1.754%	1	92	-3.624%
2025-08-21	19.5500	19.7100	19.3800	19.3800	+2.161%	3	93	-5.315%
2025-08-18	18.9700	18.9700	18.9700	18.9700	+3.098%	1	95	-3.268%
2025-08-06	17.6700	18.4000	17.6000	18.4000	-3.158%	3	94	-0.272%
2025-07-18	19.0000	19.0000	19.0000	19.0000	+11.765%	2	96	-3.421%
2025-07-15	17.0000	17.0000	17.0000	17.0000	-5.973%	2	94	+7.941%
2025-07-01	18.0800	18.0800	18.0800	18.0800	+5.979%	1	96	+1.493%
2025-06-26	17.5500	17.5500	16.6500	17.0600	-5.485%	12	96	+7.562%
2025-06-16	18.0500	18.0500	18.0500	18.0500	+0.613%	1	95	+1.662%
2025-06-13	17.9400	17.9400	17.9400	17.9400	-3.548%	2	94	+2.285%
2025-06-12	18.3500	18.6000	18.3500	18.6000	-3.926%	3	93	-1.344%
2025-05-27	19.3600	19.3600	19.3600	19.3600	+0.467%	20	90	-5.217%
2025-05-21	19.0500	19.2700	19.0500	19.2700	+5.416%	20	90	-4.774%
2025-05-15	18.2800	18.2800	18.2800	18.2800	+5.360%	6	88	+0.383%
2025-05-14	17.1000	17.3500	17.0000	17.3500	-6.720%	16	92	+5.764%
2025-05-08	19.0000	19.0000	18.6000	18.6000	-1.587%	3	101	-1.344%
2025-05-07	18.9000	18.9000	18.9000	18.9000	-0.526%	1	98	-2.910%
2025-05-06	18.6500	19.0000	18.6500	19.0000	-0.262%	3	98	-3.421%
2025-05-05	19.0000	19.0500	19.0000	19.0500	+1.872%	2	95	-3.675%
2025-04-24	18.7100	18.7100	18.7000	18.7000	-1.940%	17	93	-1.872%
2025-04-23	19.0700	19.0700	19.0700	19.0700	+19.188%	1	76	-3.776%
2025-04-08	17.1500	17.1500	16.0000	16.0000	+6.101%	8	75	+14.688%
2025-04-07	14.7000	15.0800	14.7000	15.0800	-20.422%	2	69	+21.684%
2025-04-04	18.9500	18.9500	18.9500	18.9500	+0.265%	2	69	-3.166%
2025-04-02	18.9000	18.9000	18.8500	18.9000	+8.185%	64	39	-2.910%
2025-03-18	17.9000	17.9000	17.4700	17.4700	+3.988%	3	39	+5.037%
2025-03-14	16.8000	16.8000	16.8000	16.8000	-5.618%	2	37	+9.226%
2025-03-12	18.4300	18.4300	17.8000	17.8000	-7.292%	5	38	+3.090%
2025-03-11	19.2000	19.2000	19.2000	19.2000	-2.439%	1	35	-4.427%
2025-03-04	19.6800	19.6800	19.6800	19.6800	-1.747%	1	34	-6.758%
2025-02-27	20.3400	20.3400	20.0300	20.0300	-1.524%	2	34	-8.387%
2025-02-26	20.3400	20.3400	20.3400	20.3400	-5.964%	1	34	-9.784%
2025-02-25	21.6400	21.6400	21.6300	21.6300	+3.890%	2	34	-15.164%
2025-02-24	20.7600	20.8200	20.5000	20.8200	+11.218%	5	34	-11.864%
2025-02-20	18.6500	18.7200	18.6100	18.7200	+0.214%	3	34	-1.976%
2025-02-18	18.6800	19.0200	18.6800	18.6800	+1.688%	3	34	-1.767%
2025-02-14	19.0200	19.3500	17.9500	18.3700	+1.886%	12	33	-0.109%
2025-02-11	18.0300	18.0300	18.0300	18.0300	+0.278%	1	33	+1.775%
2025-01-27	17.9800	17.9800	17.9800	17.9800	+13.011%	1	32	+2.058%
2025-01-24	16.0100	16.0100	15.9100	15.9100	+3.245%	4	31	+15.336%
2025-01-23	15.4100	15.4100	15.4100	15.4100	-5.749%	1	29	+19.079%
2025-01-21	16.3500	16.5300	16.3500	16.3500	+0.988%	5	19	+12.232%
2025-01-17	15.4500	16.1900	15.2000	16.1900	+5.886%	24	19	+13.342%
2025-01-15	15.0200	15.2900	15.0200	15.2900	+1.191%	2	19	+20.013%
2025-01-14	15.1100	15.1100	15.1100	15.1100	-9.249%	1	17	+21.443%
2025-01-06	16.9700	17.8500	16.6500	16.6500	-14.087%	3	13	+10.210%
2024-12-26	19.3800	19.3800	19.3800	19.3800	+13.732%	1	13	-5.315%
2024-12-23	17.0400	17.0400	17.0400	17.0400	-3.565%	1	12	+7.688%
2024-12-20	17.6700	17.6700	17.6700	17.6700	+1.552%	1	11	+3.848%
2024-11-06	18.6000	18.6000	17.4000	17.4000	-6.300%	2	10	+5.460%
2024-11-05	18.6700	18.6700	18.5700	18.5700	+2.089%	4	8	-1.185%
2024-11-04	18.6300	18.6300	18.1900	18.1900	-9.322%	3	4	+0.880%
2024-10-15	20.0600	20.0600	20.0600	20.0600	0.000%	1	1	-8.524%

.dark-mode .mMr4xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMr4xc{ 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