Dark

XLP20270115C72
XLP Jan 15 2027 72.00 Call (XLP270115C00072000)
option OPRA

EOD

Sep 23, 2026

11.25-17.279%(-2.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.3600	11.3600	11.2500	11.2500	-17.279%	2	72	0.000%
2026-08-31	13.6000	13.6000	13.6000	13.6000	-9.333%	1	73	-17.279%
2026-08-26	15.0000	15.0000	15.0000	15.0000	-3.475%	1	73	-25.000%
2026-08-19	15.5400	15.5400	15.5400	15.5400	+14.265%	1	74	-27.606%
2026-08-17	13.6000	13.6000	13.6000	13.6000	-6.142%	2	74	-17.279%
2026-08-13	14.4900	14.4900	14.4900	14.4900	+8.134%	1	76	-22.360%
2026-08-11	13.5000	13.5000	13.4000	13.4000	-16.770%	2	77	-16.045%
2026-07-28	17.5000	17.5000	16.1000	16.1000	+18.819%	3	77	-30.124%
2026-06-29	13.5500	13.5500	13.5500	13.5500	+1.119%	4	83	-16.974%
2026-06-17	13.4000	13.4000	13.4000	13.4000	-0.667%	3	88	-16.045%
2026-06-10	13.4900	13.4900	13.4900	13.4900	+4.574%	2	88	-16.605%
2026-06-08	12.9000	12.9000	12.9000	12.9000	+7.500%	2	88	-12.791%
2026-06-01	12.0000	12.0000	12.0000	12.0000	-20.000%	1	86	-6.250%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+5.634%	2	87	-25.000%
2026-05-15	14.2000	14.2000	14.2000	14.2000	+10.938%	10	87	-20.775%
2026-04-28	12.8000	12.8000	12.8000	12.8000	+0.787%	5	87	-12.109%
2026-04-17	12.2500	12.7000	12.2500	12.7000	+9.483%	11	87	-11.417%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+5.936%	1	79	-3.017%
2026-04-15	10.9500	10.9500	10.9500	10.9500	+2.336%	5	78	+2.740%
2026-04-14	10.7000	10.7000	10.7000	10.7000	-11.570%	1	83	+5.140%
2026-04-01	12.1000	12.1000	12.1000	12.1000	-8.679%	1	84	-7.025%
2026-03-30	13.2500	13.2500	13.2500	13.2500	-26.796%	5	85	-15.094%
2026-02-26	18.1000	18.1000	18.1000	18.1000	+44.800%	1	80	-37.845%
2026-01-30	12.5000	12.5000	12.5000	12.5000	+14.679%	2	80	-10.000%
2026-01-13	10.9000	10.9000	10.9000	10.9000	+19.126%	1	103	+3.211%
2026-01-08	8.7500	9.1500	8.7500	9.1500	+12.685%	12	104	+22.951%
2026-01-07	7.9000	8.1200	7.9000	8.1200	-10.375%	19	106	+38.547%
2025-12-30	9.0700	9.2000	9.0600	9.0600	-0.110%	3	105	+24.172%
2025-12-29	9.0700	9.0700	9.0700	9.0700	+0.221%	18	105	+24.035%
2025-12-26	9.0500	9.0500	9.0500	9.0500	-0.549%	1	87	+24.309%
2025-12-10	9.1000	9.1000	9.1000	9.1000	+1.111%	3	88	+23.626%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+0.897%	3	91	+25.000%
2025-12-08	8.9500	8.9500	8.9200	8.9200	-10.352%	3	88	+26.121%
2025-11-28	9.9500	9.9500	9.9500	9.9500	+7.220%	1	86	+13.065%
2025-11-21	9.2800	9.2800	9.2800	9.2800	+4.270%	2	86	+21.228%
2025-11-12	8.9000	8.9000	8.9000	8.9000	+8.537%	1	86	+26.404%
2025-10-30	8.2000	8.2000	8.2000	8.2000	-4.651%	1	86	+37.195%
2025-10-29	8.6000	8.6000	8.6000	8.6000	-19.626%	2	87	+30.814%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+12.632%	2	87	+5.140%
2025-10-13	9.5000	9.5000	9.5000	9.5000	+1.064%	1	85	+18.421%
2025-10-02	9.4000	9.4000	9.4000	9.4000	-2.490%	2	86	+19.681%
2025-10-01	9.6400	9.6400	9.6400	9.6400	-3.600%	1	88	+16.701%
2025-09-25	10.0000	10.0000	10.0000	10.0000	+4.167%	1	87	+12.500%
2025-09-23	9.6000	9.6000	9.6000	9.6000	-14.132%	5	87	+17.188%
2025-09-11	10.9500	11.1800	10.9500	11.1800	-12.451%	4	82	+0.626%
2025-08-22	12.7700	12.7700	12.7700	12.7700	-4.488%	1	79	-11.903%
2025-08-12	13.3700	13.3700	13.3700	13.3700	+2.061%	1	78	-15.856%
2025-08-07	13.1000	13.1000	13.1000	13.1000	-1.504%	1	79	-14.122%
2025-05-29	13.3000	13.3000	13.3000	13.3000	+17.699%	1	84	-15.414%
2025-05-13	11.3000	11.3000	11.3000	11.3000	-13.410%	3	84	-0.442%
2025-04-29	13.0500	13.0500	13.0500	13.0500	+11.064%	1	84	-13.793%
2025-04-08	11.8000	11.8000	11.7500	11.7500	+17.500%	89	85	-4.255%
2025-04-07	10.0000	10.0000	10.0000	10.0000	-23.077%	89	54	+12.500%
2025-03-12	13.2500	13.2500	13.0000	13.0000	-5.109%	2	54	-13.462%
2025-03-11	13.7000	13.7000	13.7000	13.7000	-9.272%	1	54	-17.883%
2025-02-25	15.1000	15.1000	15.1000	15.1000	+3.780%	4	55	-25.497%
2025-02-24	14.3400	14.5500	14.3400	14.5500	+10.311%	11	55	-22.680%
2025-02-14	13.3800	13.3800	13.1900	13.1900	+0.764%	26	57	-14.708%
2025-02-13	13.0900	13.0900	13.0900	13.0900	+9.631%	3	54	-14.057%
2025-02-06	12.0000	12.0000	11.9300	11.9400	+1.877%	10	54	-5.779%
2025-01-31	11.7200	11.7200	11.7200	11.7200	-6.240%	2	44	-4.010%
2025-01-30	12.5000	12.5000	12.5000	12.5000	+3.306%	2	43	-10.000%
2025-01-29	12.1000	12.1000	12.1000	12.1000	+10.301%	3	41	-7.025%
2025-01-21	10.9700	10.9700	10.9700	10.9700	+3.686%	1	39	+2.552%
2025-01-17	10.2700	10.5800	10.2700	10.5800	+4.236%	4	39	+6.333%
2025-01-15	10.1500	10.1500	10.1500	10.1500	-12.500%	1	39	+10.837%
2025-01-14	11.6000	11.6000	11.6000	11.6000	-0.855%	1	38	-3.017%
2024-12-31	11.6300	11.7000	11.6300	11.7000	-0.510%	2	35	-3.846%
2024-12-30	11.7600	11.7600	11.7600	11.7600	-13.529%	2	35	-4.337%
2024-12-20	13.6000	13.6000	13.6000	13.6000	+1.493%	2	33	-17.279%
2024-12-18	13.4000	13.4000	13.4000	13.4000	-5.833%	2	31	-16.045%
2024-12-13	14.2300	14.2300	14.2300	14.2300	-2.534%	2	29	-20.942%
2024-11-25	14.6000	14.6000	14.6000	14.6000	+8.955%	1	28	-22.945%
2024-11-21	13.4000	13.4000	13.4000	13.4000	+6.349%	7	20	-16.045%
2024-11-20	12.6000	12.6000	12.6000	12.6000	-13.699%	2	20	-10.714%
2024-11-19	14.6000	14.6000	14.6000	14.6000	+9.774%	1	18	-22.945%
2024-11-14	13.3000	13.3000	13.3000	13.3000	+2.308%	1	17	-15.414%
2024-11-13	13.0000	13.0000	13.0000	13.0000	-3.704%	2	16	-13.462%
2024-11-12	13.5000	13.5000	13.5000	13.5000	+8.000%	2	14	-16.667%
2024-11-07	12.7000	12.7000	12.5000	12.5000	-5.303%	3	12	-10.000%
2024-10-31	13.2000	13.2000	13.2000	13.2000	-13.158%	1	9	-14.773%
2024-10-24	15.2000	15.2000	15.2000	15.2000	+8.185%	2	8	-25.987%
2024-10-22	14.0500	14.0500	14.0500	14.0500	-0.847%	2	6	-19.929%
2024-10-11	14.1700	14.1700	14.1700	14.1700	+6.063%	2	4	-20.607%
2024-10-08	13.3600	13.3600	13.3600	13.3600	-5.849%	1	3	-15.793%
2024-09-24	14.1900	14.1900	14.1900	14.1900	-8.333%	1	2	-20.719%
2024-09-16	15.4800	15.4800	15.4800	15.4800	0.000%	1	1	-27.326%

.dark-mode .xXHQ4m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXHQ4m{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C72XLP Jan 15 2027 72.00 Call (XLP270115C00072000)option OPRA

XLP20270115C72
XLP Jan 15 2027 72.00 Call (XLP270115C00072000)
option OPRA