Dark

XLP20270115C70
XLP Jan 15 2027 70.00 Call (XLP270115C00070000)
option OPRA

EOD

Sep 23, 2026

13.43-14.459%(-2.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.4300	13.4300	13.4300	13.4300	-14.459%	1	90	0.000%
2026-08-31	15.7000	15.7000	15.7000	15.7000	-2.786%	1	91	-14.459%
2026-08-27	16.1500	16.1500	16.1500	16.1500	-6.105%	1	92	-16.842%
2026-08-24	17.2000	17.2000	17.2000	17.2000	+0.762%	1	91	-21.919%
2026-08-19	17.0700	17.0700	17.0700	17.0700	+3.455%	1	92	-21.324%
2026-08-14	16.5000	16.5000	16.5000	16.5000	+12.245%	1	93	-18.606%
2026-08-04	14.7000	14.7000	14.7000	14.7000	+2.296%	1	94	-8.639%
2026-07-23	14.3700	14.3700	14.3700	14.3700	+7.640%	1	95	-6.541%
2026-07-15	13.3500	13.3500	13.3500	13.3500	-7.931%	1	97	+0.599%
2026-07-10	14.5000	14.5000	14.5000	14.5000	-0.344%	1	98	-7.379%
2026-07-09	14.5500	14.5500	14.5500	14.5500	-8.835%	2	98	-7.698%
2026-07-08	16.0200	16.0200	15.7100	15.9600	-2.026%	4	99	-15.852%
2026-07-07	16.2900	16.2900	16.2900	16.2900	+2.453%	4	101	-17.557%
2026-06-26	15.9000	15.9000	15.9000	15.9000	+3.583%	1	105	-15.535%
2026-06-25	15.4500	15.4500	15.3500	15.3500	+5.065%	2	106	-12.508%
2026-06-18	14.6400	14.6500	14.5500	14.6100	-6.526%	7	122	-8.077%
2026-06-17	15.9700	15.9700	15.6300	15.6300	-4.869%	13	122	-14.075%
2026-06-12	16.1000	16.4300	16.1000	16.4300	+0.798%	2	122	-18.259%
2026-06-10	15.6800	16.5800	15.6800	16.3000	+8.667%	5	122	-17.607%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+4.167%	1	121	-10.467%
2026-06-05	14.4000	14.4000	14.4000	14.4000	+9.673%	10	122	-6.736%
2026-06-02	13.0700	13.1300	12.6900	13.1300	+0.613%	5	112	+2.285%
2026-06-01	13.6300	13.6300	13.0500	13.0500	-16.613%	4	115	+2.912%
2026-05-28	15.6500	15.6500	15.6500	15.6500	-2.126%	11	123	-14.185%
2026-05-27	16.1800	16.1800	15.3900	15.9900	+3.228%	3	130	-16.010%
2026-05-26	15.6100	15.6100	15.3100	15.4900	-0.705%	3	130	-13.299%
2026-05-13	15.6000	15.6000	15.6000	15.6000	+6.122%	2	129	-13.910%
2026-04-30	14.7000	14.7000	14.7000	14.7000	-0.474%	1	129	-8.639%
2026-04-28	14.7700	14.7700	14.7700	14.7700	-0.872%	4	130	-9.072%
2026-04-24	14.9500	14.9500	14.9000	14.9000	+13.481%	2	133	-9.866%
2026-04-14	13.1300	13.1300	13.1300	13.1300	-12.233%	2	135	+2.285%
2026-04-10	14.9600	14.9600	14.9600	14.9600	+4.033%	1	141	-10.227%
2026-04-09	14.3800	14.3800	14.3800	14.3800	+4.964%	1	140	-6.606%
2026-03-26	13.7000	13.7000	13.7000	13.7000	-5.517%	1	139	-1.971%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+1.754%	1	138	-7.379%
2026-03-20	14.2500	14.2500	14.2500	14.2500	-13.268%	4	138	-5.754%
2026-03-13	16.4300	16.4300	16.4300	16.4300	+1.734%	1	134	-18.259%
2026-03-12	16.0000	16.1500	16.0000	16.1500	-5.000%	5	133	-16.842%
2026-03-05	17.0000	17.0000	17.0000	17.0000	-8.602%	15	138	-21.000%
2026-03-04	18.6000	18.6000	18.6000	18.6000	-0.535%	15	138	-27.796%
2026-03-03	18.7000	18.7000	18.7000	18.7000	-4.592%	1	123	-28.182%
2026-03-02	19.6000	19.6000	19.6000	19.6000	-2.970%	1	124	-31.480%
2026-02-26	20.2000	20.2000	20.2000	20.2000	+5.208%	1	124	-33.515%
2026-02-20	19.2000	19.2000	19.2000	19.2000	-6.341%	1	125	-30.052%
2026-02-17	21.0000	21.0000	20.5000	20.5000	-0.243%	3	126	-34.488%
2026-02-13	20.9500	20.9500	20.5500	20.5500	+4.421%	2	128	-34.647%
2026-02-11	19.6800	19.6800	19.6800	19.6800	+4.403%	1	128	-31.758%
2026-02-09	19.0900	19.0900	18.8500	18.8500	-2.584%	2	129	-28.753%
2026-02-06	19.4000	19.4000	19.0600	19.3500	+4.032%	3	129	-30.594%
2026-02-05	18.7500	18.7500	18.6000	18.6000	-1.587%	2	127	-27.796%
2026-02-04	18.8000	18.9000	18.5900	18.9000	+29.897%	6	128	-28.942%
2026-01-30	14.4500	14.5500	14.4500	14.5500	+1.606%	2	128	-7.698%
2026-01-27	14.3200	14.3200	14.3200	14.3200	-4.533%	1	135	-6.215%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+4.530%	1	136	-10.467%
2026-01-23	14.3500	14.3500	14.3500	14.3500	+1.056%	15	135	-6.411%
2026-01-22	14.2000	14.2000	14.2000	14.2000	+1.938%	1	135	-5.423%
2026-01-15	13.9300	13.9300	13.9300	13.9300	+0.216%	2	135	-3.589%
2026-01-14	13.7000	13.9000	13.7000	13.9000	+14.403%	16	136	-3.381%
2026-01-13	12.1500	12.1500	12.1500	12.1500	+0.830%	1	152	+10.535%
2026-01-12	12.0200	12.0500	12.0200	12.0500	+7.398%	3	152	+11.452%
2026-01-09	9.8300	11.2200	9.8300	11.2200	+8.406%	10	151	+19.697%
2026-01-08	10.3200	10.3500	9.4000	10.3500	+11.650%	5	160	+29.758%
2026-01-07	9.8200	9.8200	9.2700	9.2700	-6.834%	26	164	+44.876%
2026-01-06	10.0500	10.0500	9.9500	9.9500	-0.599%	2	142	+34.975%
2026-01-05	10.2200	10.2200	9.9000	10.0100	-6.009%	10	142	+34.166%
2025-12-30	10.5000	10.6500	10.5000	10.6500	-1.114%	3	145	+26.103%
2025-12-29	10.5700	10.7700	10.5700	10.7700	+1.700%	3	147	+24.698%
2025-12-26	11.2000	11.2000	10.5900	10.5900	-0.094%	19	146	+26.818%
2025-12-22	10.4000	10.8000	10.4000	10.6000	-3.196%	5	162	+26.698%
2025-12-19	10.9500	10.9500	10.9500	10.9500	-4.783%	1	159	+22.648%
2025-12-18	11.4000	11.5000	11.4000	11.5000	-4.007%	3	158	+16.783%
2025-12-17	11.7700	12.0500	11.6500	11.9800	+4.174%	11	157	+12.104%
2025-12-16	11.5400	11.5400	11.5000	11.5000	-4.167%	14	167	+16.783%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+10.092%	1	181	+11.917%
2025-12-12	10.9000	10.9000	10.9000	10.9000	-0.909%	1	181	+23.211%
2025-12-11	11.2500	11.2500	11.0000	11.0000	+9.562%	22	180	+22.091%
2025-12-10	10.4600	10.6000	10.0400	10.0400	-3.462%	6	199	+33.765%
2025-12-09	11.0500	11.0500	10.2600	10.4000	+4.000%	7	193	+29.135%
2025-12-08	10.4500	10.4500	10.0000	10.0000	-7.919%	2	187	+34.300%
2025-12-05	11.0500	11.0500	10.8600	10.8600	-1.719%	2	187	+23.665%
2025-12-02	12.2500	12.2500	11.0500	11.0500	-4.741%	2	187	+21.538%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+2.113%	1	185	+15.776%
2025-11-26	11.3600	11.3600	11.3600	11.3600	+8.190%	1	187	+18.222%
2025-11-25	10.2500	10.6000	10.2500	10.5000	-0.943%	34	187	+27.905%
2025-11-21	10.4200	11.1900	10.3600	10.6000	+6.000%	28	174	+26.698%
2025-11-20	9.9200	10.0000	9.9200	10.0000	+3.627%	6	152	+34.300%
2025-11-19	9.7500	9.7500	9.6500	9.6500	+1.047%	8	156	+39.171%
2025-11-18	9.5500	9.5500	9.5500	9.5500	-6.373%	1	150	+40.628%
2025-11-17	10.2900	10.2900	10.2000	10.2000	+2.000%	51	151	+31.667%
2025-11-14	10.3500	10.3500	10.0000	10.0000	-3.661%	52	200	+34.300%
2025-11-13	10.3800	10.3800	10.3800	10.3800	-1.611%	1	158	+29.383%
2025-11-12	10.3000	10.5500	10.3000	10.5500	+3.431%	2	159	+27.299%
2025-11-11	9.9000	10.2000	9.9000	10.2000	+8.511%	2	160	+31.667%
2025-11-10	9.4000	9.4000	9.4000	9.4000	-3.590%	2	161	+42.872%
2025-11-07	9.6500	9.7500	9.6500	9.7500	+8.333%	2	161	+37.744%
2025-11-06	8.9000	9.0000	8.9000	9.0000	-6.250%	3	161	+49.222%
2025-10-31	9.6000	9.6000	9.6000	9.6000	-4.000%	2	160	+39.896%
2025-10-30	10.1000	10.1000	10.0000	10.0000	+0.200%	2	160	+34.300%
2025-10-29	10.7600	10.7600	9.9800	9.9800	-12.148%	6	160	+34.569%
2025-10-28	11.6500	11.6500	11.3400	11.3600	-5.882%	6	155	+18.222%
2025-10-21	12.0700	12.0700	12.0700	12.0700	-1.870%	1	151	+11.268%
2025-10-15	12.3000	12.3000	12.3000	12.3000	+9.333%	2	152	+9.187%
2025-10-14	11.2500	11.2500	11.2500	11.2500	+3.687%	1	152	+19.378%
2025-10-13	10.8500	10.8500	10.8500	10.8500	-5.240%	3	152	+23.779%
2025-10-10	11.8100	11.8100	11.4500	11.4500	+1.778%	2	152	+17.293%
2025-10-09	11.2500	11.2500	11.2500	11.2500	+1.810%	2	152	+19.378%
2025-10-08	10.9000	11.0500	10.9000	11.0500	+4.049%	2	151	+21.538%
2025-10-07	10.5000	10.6200	10.5000	10.6200	-1.209%	2	151	+26.460%
2025-10-06	11.2000	11.2000	10.7000	10.7500	-3.587%	65	151	+24.930%
2025-10-03	11.1500	11.1500	11.1500	11.1500	-0.446%	10	133	+20.448%
2025-09-30	11.2000	11.2000	11.2000	11.2000	-3.448%	1	133	+19.911%
2025-09-25	11.6000	11.6000	11.6000	11.6000	-0.344%	1	132	+15.776%
2025-09-24	11.6400	11.6400	11.6400	11.6400	+3.009%	1	134	+15.378%
2025-09-23	11.0500	11.3000	10.9300	11.3000	0.000%	12	135	+18.850%
2025-09-22	11.2600	11.3200	11.1400	11.3000	-4.237%	5	123	+18.850%
2025-09-19	11.9200	11.9200	11.8000	11.8000	-2.479%	2	118	+13.814%
2025-09-18	12.1500	12.2000	12.1000	12.1000	-4.423%	15	117	+10.992%
2025-09-17	12.6600	12.6600	12.6600	12.6600	+5.500%	1	124	+6.082%
2025-09-15	12.0000	12.0000	12.0000	12.0000	-5.138%	3	125	+11.917%
2025-09-12	12.9300	12.9500	12.5700	12.6500	-0.315%	11	127	+6.166%
2025-09-11	12.5900	12.7700	12.5700	12.6900	+4.102%	10	129	+5.831%
2025-09-10	12.1500	12.1900	12.1500	12.1900	-6.231%	5	132	+10.172%
2025-09-09	13.0000	13.0000	13.0000	13.0000	+4.000%	1	128	+3.308%
2025-09-03	12.5000	12.5000	12.5000	12.5000	-3.176%	1	127	+7.440%
2025-09-02	12.9100	12.9100	12.9100	12.9100	-0.232%	1	128	+4.028%
2025-08-29	12.4000	13.4200	12.4000	12.9400	-1.970%	3	124	+3.787%
2025-08-26	13.2000	13.2000	13.2000	13.2000	-4.000%	2	124	+1.742%
2025-08-25	13.7500	13.7500	13.7500	13.7500	-6.463%	1	124	-2.327%
2025-08-22	14.6200	14.8000	14.4400	14.7000	-2.196%	5	123	-8.639%
2025-08-21	15.0300	15.0300	15.0300	15.0300	-2.403%	1	118	-10.645%
2025-08-20	15.4000	15.4000	15.4000	15.4000	+4.762%	2	118	-12.792%
2025-08-19	14.7000	14.7000	14.7000	14.7000	+0.892%	1	118	-8.639%
2025-08-18	14.6000	14.6000	14.5700	14.5700	+2.102%	2	119	-7.824%
2025-08-07	14.4000	14.4000	14.2700	14.2700	+6.652%	2	119	-5.886%
2025-08-04	13.3800	13.3800	13.3800	13.3800	+2.137%	1	118	+0.374%
2025-07-31	13.1000	13.1000	13.1000	13.1000	-2.239%	2	117	+2.519%
2025-07-29	13.6500	13.6500	13.4000	13.4000	-4.286%	5	117	+0.224%
2025-07-11	14.0000	14.0000	14.0000	14.0000	-4.110%	1	114	-4.071%
2025-07-07	14.6000	14.6000	14.6000	14.6000	+2.817%	1	114	-8.014%
2025-06-27	14.2000	14.2000	14.2000	14.2000	+9.399%	1	114	-5.423%
2025-06-26	13.3400	13.3400	12.9800	12.9800	-2.772%	4	113	+3.467%
2025-06-25	13.3500	13.3500	13.3500	13.3500	-7.612%	1	109	+0.599%
2025-06-23	14.8000	14.8000	14.4500	14.4500	+1.761%	6	109	-7.059%
2025-06-18	13.4300	14.2000	13.4300	14.2000	+0.353%	2	109	-5.423%
2025-06-17	13.8500	14.1500	13.8500	14.1500	+1.071%	2	109	-5.088%
2025-06-16	14.0000	14.0000	14.0000	14.0000	-2.845%	2	107	-4.071%
2025-06-13	14.3700	14.4900	14.3700	14.4100	-0.483%	6	105	-6.801%
2025-06-12	14.8500	14.8500	14.4800	14.4800	-6.881%	3	102	-7.251%
2025-05-19	15.5500	15.5500	15.5500	15.5500	+13.504%	2	99	-13.633%
2025-05-15	13.7000	13.7000	13.7000	13.7000	+2.239%	1	99	-1.971%
2025-05-14	13.3500	13.4000	13.3500	13.4000	-4.965%	2	100	+0.224%
2025-05-13	14.1000	14.1000	14.1000	14.1000	-8.797%	2	98	-4.752%
2025-05-07	15.4600	15.4600	15.4600	15.4600	+4.459%	1	96	-13.131%
2025-05-06	14.8000	14.8000	14.8000	14.8000	+0.817%	3	95	-9.257%
2025-05-05	14.6800	14.6800	14.6800	14.6800	+1.944%	1	98	-8.515%
2025-04-29	14.4000	14.4000	14.4000	14.4000	+2.128%	1	97	-6.736%
2025-04-25	14.5000	14.5000	14.1000	14.1000	-5.686%	10	97	-4.752%
2025-04-24	14.9500	14.9500	14.9500	14.9500	-4.777%	1	99	-10.167%
2025-04-17	15.7000	15.7000	15.7000	15.7000	+4.667%	1	100	-14.459%
2025-04-11	15.0000	15.0000	15.0000	15.0000	+2.041%	2	100	-10.467%
2025-04-02	14.8500	14.8500	14.7000	14.7000	+8.889%	2	99	-8.639%
2025-03-26	13.5000	13.5000	13.5000	13.5000	-0.516%	2	99	-0.519%
2025-03-19	13.5700	13.5700	13.5700	13.5700	-3.071%	1	99	-1.032%
2025-03-17	14.0000	14.0000	14.0000	14.0000	+5.422%	1	98	-4.071%
2025-03-14	13.2800	13.2800	13.2800	13.2800	-13.485%	2	97	+1.130%
2025-03-11	15.3500	15.3500	15.3500	15.3500	-5.305%	1	97	-12.508%
2025-03-10	16.2000	16.2100	16.2000	16.2100	-6.839%	6	96	-17.150%
2025-03-07	17.4000	17.4000	17.4000	17.4000	+8.479%	2	93	-22.816%
2025-02-28	16.0400	16.0400	16.0400	16.0400	-2.195%	2	92	-16.272%
2025-02-26	16.4000	16.4000	16.4000	16.4000	+8.970%	7	92	-18.110%
2025-02-14	15.0500	15.0500	15.0500	15.0500	+10.256%	2	98	-10.764%
2025-02-11	13.6500	13.6500	13.6500	13.6500	+1.111%	1	98	-1.612%
2025-02-10	13.6200	13.6200	13.5000	13.5000	-7.850%	10	99	-0.519%
2025-02-07	14.6500	14.6500	14.6500	14.6500	+13.566%	2	100	-8.328%
2025-02-05	12.9000	12.9000	12.9000	12.9000	+0.781%	3	100	+4.109%
2025-02-04	12.8000	12.8000	12.8000	12.8000	-4.335%	4	103	+4.922%
2025-01-31	13.3800	13.3800	13.3800	13.3800	+9.672%	2	107	+0.374%
2025-01-24	12.1500	12.2000	12.1000	12.2000	+2.521%	12	106	+10.082%
2025-01-23	12.0100	12.0100	11.9000	11.9000	-0.084%	4	100	+12.857%
2025-01-21	11.9100	11.9100	11.9100	11.9100	+0.084%	1	96	+12.762%
2025-01-17	11.3400	12.1300	11.3400	11.9000	+1.709%	112	48	+12.857%
2025-01-15	11.7000	11.7000	11.7000	11.7000	-3.306%	1	48	+14.786%
2025-01-08	12.1000	12.1000	12.1000	12.1000	-5.098%	1	46	+10.992%
2025-01-06	13.0000	13.0000	12.7500	12.7500	-12.069%	4	42	+5.333%
2024-12-27	13.9700	14.5000	13.9700	14.5000	+5.301%	4	42	-7.379%
2024-12-20	13.9000	13.9000	13.7700	13.7700	-6.644%	2	40	-2.469%
2024-11-21	14.6500	14.7500	14.6500	14.7500	+8.297%	20	41	-8.949%
2024-11-20	13.7500	13.7500	13.6200	13.6200	-2.714%	3	41	-1.395%
2024-11-08	14.0000	14.0000	14.0000	14.0000	0.000%	2	38	-4.071%
2024-11-07	14.0000	14.0000	14.0000	14.0000	-4.437%	1	37	-4.071%
2024-11-05	14.7300	14.7300	14.6500	14.6500	-3.745%	3	36	-8.328%
2024-11-04	15.2200	15.2200	15.2200	15.2200	-4.517%	1	33	-11.761%
2024-10-24	15.3000	16.0400	15.3000	15.9400	+1.206%	4	32	-15.747%
2024-10-23	15.7500	15.7500	15.7500	15.7500	+3.823%	2	28	-14.730%
2024-10-10	15.0600	15.1800	15.0600	15.1700	+0.464%	3	26	-11.470%
2024-10-03	15.1000	15.1000	15.1000	15.1000	-5.978%	20	23	-11.060%
2024-09-26	14.8000	16.0600	14.8000	16.0600	0.000%	3	3	-16.376%

.dark-mode .CP76Hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CP76Hr{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C70XLP Jan 15 2027 70.00 Call (XLP270115C00070000)option OPRA

XLP20270115C70
XLP Jan 15 2027 70.00 Call (XLP270115C00070000)
option OPRA