Dark

XLP20270115C75
XLP Jan 15 2027 75.00 Call (XLP270115C00075000)
option OPRA

EOD

Sep 28, 2026

7.90-3.067%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.0000	8.0000	7.9000	7.9000	-3.067%	2	225	0.000%
2026-09-25	8.1500	8.1500	8.1500	8.1500	-9.444%	1	223	-3.067%
2026-09-22	9.0000	9.0000	9.0000	9.0000	-4.762%	1	223	-12.222%
2026-09-15	9.4500	9.4500	9.4500	9.4500	-16.298%	58	223	-16.402%
2026-08-27	11.2900	11.2900	11.2900	11.2900	-6.462%	1	213	-30.027%
2026-08-18	12.0700	12.0700	12.0700	12.0700	+5.877%	1	212	-34.548%
2026-08-17	11.4000	11.4000	11.4000	11.4000	+2.059%	1	212	-30.702%
2026-08-10	11.1700	11.1700	11.1700	11.1700	+7.923%	1	211	-29.275%
2026-07-24	10.3500	10.3500	10.3500	10.3500	-16.532%	1	211	-23.671%
2026-07-17	12.4000	12.4000	12.4000	12.4000	+11.712%	1	212	-36.290%
2026-07-16	11.1000	11.1000	11.1000	11.1000	+11.000%	1	211	-28.829%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-16.667%	1	212	-21.000%
2026-07-07	11.7500	12.0000	11.7500	12.0000	+16.505%	2	212	-34.167%
2026-07-06	10.3000	10.3000	10.3000	10.3000	+0.783%	3	212	-23.301%
2026-06-30	10.4800	10.4800	10.2200	10.2200	-8.913%	3	212	-22.701%
2026-06-24	11.1500	11.2200	11.1500	11.2200	-1.837%	2	213	-29.590%
2026-06-15	11.4300	11.4300	11.4300	11.4300	+2.236%	2	213	-30.884%
2026-06-10	11.1800	11.1800	11.1800	11.1800	-3.371%	2	213	-29.338%
2026-05-08	11.5700	11.5700	11.5700	11.5700	+7.130%	4	211	-31.720%
2026-05-07	10.8000	10.8000	10.8000	10.8000	+11.340%	3	215	-26.852%
2026-04-22	9.7000	9.7000	9.7000	9.7000	-2.020%	1	212	-18.557%
2026-04-20	9.9000	9.9000	9.9000	9.9000	+1.538%	1	212	-20.202%
2026-04-17	9.7900	9.8000	9.7500	9.7500	+8.939%	3	213	-18.974%
2026-04-15	8.6000	9.0000	8.6000	8.9500	-11.649%	10	214	-11.732%
2026-04-10	10.1300	10.1300	10.1300	10.1300	-6.722%	1	216	-22.014%
2026-04-09	10.8600	10.8600	10.6100	10.8600	+9.476%	3	216	-27.256%
2026-03-31	9.9500	9.9500	9.9200	9.9200	+1.744%	4	220	-20.363%
2026-03-26	9.7400	9.7500	9.7300	9.7500	-23.769%	4	216	-18.974%
2026-03-17	12.7900	12.7900	12.7900	12.7900	+5.965%	1	218	-38.233%
2026-03-11	12.0000	12.0700	12.0000	12.0700	-24.231%	6	218	-34.548%
2026-03-02	15.9300	15.9300	15.9300	15.9300	-4.036%	1	218	-50.408%
2026-02-27	16.0700	16.6000	16.0700	16.6000	+4.403%	3	219	-52.410%
2026-02-24	15.8900	15.9000	15.8900	15.9000	+1.468%	2	217	-50.314%
2026-02-23	15.6700	15.6700	15.6700	15.6700	+6.962%	1	215	-49.585%
2026-02-20	14.6500	14.6500	14.6500	14.6500	-1.744%	1	214	-46.075%
2026-02-19	14.9100	14.9100	14.9100	14.9100	-4.668%	1	215	-47.015%
2026-02-17	15.9800	15.9800	15.6400	15.6400	+0.579%	2	214	-49.488%
2026-02-13	16.1200	16.1200	15.5500	15.5500	-4.072%	4	211	-49.196%
2026-02-12	15.2500	16.2100	15.2500	16.2100	+10.272%	58	211	-51.265%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-4.047%	1	211	-46.259%
2026-02-06	15.3200	15.3200	15.3200	15.3200	+6.021%	3	210	-48.433%
2026-02-04	14.3400	14.4500	14.0000	14.4500	+10.728%	34	207	-45.329%
2026-02-03	12.6600	13.1100	12.6600	13.0500	+14.675%	26	236	-39.464%
2026-02-02	11.4500	11.4500	11.3800	11.3800	+6.256%	50	240	-30.580%
2026-01-28	10.7100	10.7100	10.7100	10.7100	-0.372%	2	296	-26.237%
2026-01-26	10.7500	10.7500	10.7500	10.7500	+6.647%	2	298	-26.512%
2026-01-23	10.1000	10.1000	9.9700	10.0800	+6.105%	13	298	-21.627%
2026-01-21	9.5000	9.5000	9.5000	9.5000	-1.145%	1	302	-16.842%
2026-01-16	9.6100	9.6100	9.6100	9.6100	-3.900%	1	303	-17.794%
2026-01-15	10.0000	10.0000	10.0000	10.0000	+11.111%	1	303	-21.000%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+3.448%	10	303	-12.222%
2026-01-13	8.7000	8.7000	8.7000	8.7000	+18.046%	3	303	-9.195%
2026-01-09	7.3700	7.3700	7.3700	7.3700	+9.185%	1	306	+7.191%
2026-01-08	6.7500	6.7500	6.7500	6.7500	+17.391%	2	307	+17.037%
2026-01-07	6.0000	6.0000	5.7500	5.7500	-6.352%	2	307	+37.391%
2026-01-05	6.3100	6.3500	6.1400	6.1400	-7.669%	10	307	+28.664%
2025-12-31	6.6500	6.6500	6.6500	6.6500	-3.623%	1	307	+18.797%
2025-12-30	6.8500	6.9000	6.8100	6.9000	+0.437%	7	307	+14.493%
2025-12-29	6.8700	6.8700	6.8700	6.8700	-1.151%	18	307	+14.993%
2025-12-26	6.5600	8.3000	6.5600	6.9500	+0.725%	3	325	+13.669%
2025-12-22	6.9000	6.9000	6.9000	6.9000	-6.757%	2	325	+14.493%
2025-12-19	7.4000	7.4000	7.4000	7.4000	-5.128%	2	323	+6.757%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-0.256%	2	321	+1.282%
2025-12-17	7.8300	7.9900	7.6700	7.8200	+2.895%	18	321	+1.023%
2025-12-12	7.6000	7.6000	7.6000	7.6000	+12.094%	2	327	+3.947%
2025-12-09	6.7800	6.7800	6.7800	6.7800	-1.022%	10	329	+16.519%
2025-12-08	6.7500	6.8500	6.7500	6.8500	-3.112%	21	319	+15.328%
2025-12-05	7.0700	7.0700	7.0700	7.0700	-0.423%	1	301	+11.740%
2025-12-04	8.5500	8.5500	7.1000	7.1000	+0.424%	2	301	+11.268%
2025-12-02	7.0700	7.0700	7.0700	7.0700	-12.500%	2	299	+11.740%
2025-12-01	7.6000	8.0800	7.6000	8.0800	+8.456%	16	301	-2.228%
2025-11-26	7.1300	7.4500	7.1300	7.4500	+10.044%	3	299	+6.040%
2025-11-25	6.4000	6.7700	6.4000	6.7700	+4.961%	5	299	+16.691%
2025-11-24	6.4500	6.4500	6.4500	6.4500	-2.273%	2	297	+22.481%
2025-11-20	6.6600	6.6600	6.6000	6.6000	+5.600%	16	297	+19.697%
2025-11-19	6.4900	6.4900	6.0500	6.2500	+11.607%	40	297	+26.400%
2025-11-18	5.6000	5.6000	5.6000	5.6000	-13.313%	30	282	+41.071%
2025-11-17	6.7000	6.7000	6.4600	6.4600	-3.582%	17	282	+22.291%
2025-11-14	6.5700	6.7000	6.5400	6.7000	+0.299%	11	292	+17.910%
2025-11-13	6.9000	7.0000	6.6800	6.6800	-0.595%	14	294	+18.263%
2025-11-12	6.7200	6.7200	6.7200	6.7200	+0.149%	3	289	+17.560%
2025-11-11	6.7100	6.7100	6.7100	6.7100	+10.362%	5	292	+17.735%
2025-11-10	6.0800	6.0800	6.0800	6.0800	-5.000%	3	296	+29.934%
2025-11-07	6.3600	6.5100	6.3000	6.4000	+5.611%	13	293	+23.438%
2025-11-06	5.8500	6.0600	5.8500	6.0600	+0.165%	9	293	+30.363%
2025-11-05	5.9500	6.0500	5.9500	6.0500	+1.002%	37	294	+30.579%
2025-11-04	6.1900	6.1900	5.9900	5.9900	+4.174%	15	257	+31.886%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-11.538%	10	253	+37.391%
2025-10-31	6.2200	6.5000	6.2200	6.5000	-1.216%	2	253	+21.538%
2025-10-30	6.5000	6.6400	6.5000	6.5800	-19.461%	5	252	+20.061%
2025-10-21	8.3000	8.3000	8.1000	8.1700	-6.092%	49	247	-3.305%
2025-10-20	8.7000	8.7000	8.7000	8.7000	+4.442%	2	206	-9.195%
2025-10-15	8.5000	8.8000	8.3300	8.3300	+2.334%	33	208	-5.162%
2025-10-14	7.9000	8.1500	7.9000	8.1400	+10.149%	4	187	-2.948%
2025-10-13	7.3400	7.3900	7.3400	7.3900	-4.645%	2	187	+6.901%
2025-10-10	7.9000	7.9000	7.7500	7.7500	+4.588%	4	187	+1.935%
2025-10-08	7.4000	7.4100	7.4000	7.4100	-0.537%	4	188	+6.613%
2025-10-07	7.4500	7.4500	7.4500	7.4500	+4.930%	2	187	+6.040%
2025-10-06	7.1500	7.1500	7.1000	7.1000	-1.389%	2	187	+11.268%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-2.307%	1	186	+9.722%
2025-10-01	7.3700	7.3700	7.3700	7.3700	-4.657%	6	187	+7.191%
2025-09-30	7.7300	7.7300	7.7300	7.7300	+3.758%	2	182	+2.199%
2025-09-25	7.5000	7.5000	7.4500	7.4500	-0.667%	2	180	+6.040%
2025-09-22	7.5200	7.5200	7.5000	7.5000	-9.091%	3	179	+5.333%
2025-09-18	8.3000	8.3000	8.2500	8.2500	-9.341%	6	177	-4.242%
2025-09-12	9.1000	9.1000	9.1000	9.1000	+6.433%	1	172	-13.187%
2025-09-11	8.7400	8.7400	8.5500	8.5500	+4.015%	4	172	-7.602%
2025-09-10	8.2200	8.2200	8.2200	8.2200	-4.971%	1	172	-3.893%
2025-08-28	8.6500	8.6500	8.6500	8.6500	-22.142%	1	172	-8.671%
2025-08-11	11.1100	11.1100	11.1100	11.1100	+6.827%	2	172	-28.893%
2025-08-07	10.4000	10.4000	10.4000	10.4000	+10.874%	1	170	-24.038%
2025-08-04	9.3600	9.4000	9.3600	9.3800	+1.405%	4	170	-15.778%
2025-07-31	9.2500	9.2500	9.2500	9.2500	-4.541%	57	170	-14.595%
2025-07-18	9.6900	9.6900	9.6900	9.6900	-9.439%	1	170	-18.473%
2025-07-01	10.7000	10.7000	10.7000	10.7000	+13.951%	1	170	-26.168%
2025-06-26	9.3900	9.3900	9.3900	9.3900	-6.100%	1	171	-15.868%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-18.033%	1	171	-21.000%
2025-04-23	12.2000	12.2000	12.2000	12.2000	+15.640%	1	171	-35.246%
2025-04-10	10.5000	10.5500	10.5000	10.5500	-9.752%	52	171	-25.118%
2025-04-03	11.6900	11.6900	11.6900	11.6900	+5.315%	1	171	-32.421%
2025-04-02	11.1000	11.1000	11.1000	11.1000	-3.896%	2	171	-28.829%
2025-03-26	11.5500	11.5500	11.5500	11.5500	+20.313%	2	171	-31.602%
2025-03-24	9.6000	9.6000	9.6000	9.6000	-19.328%	1	171	-17.708%
2025-03-11	11.8000	11.9000	11.8000	11.9000	-10.526%	134	170	-33.613%
2025-03-04	13.3000	13.3000	13.3000	13.3000	+15.652%	1	176	-40.602%
2025-02-21	11.5000	11.5000	11.5000	11.5000	+4.545%	2	177	-31.304%
2025-02-20	11.0000	11.0000	11.0000	11.0000	+2.804%	1	178	-28.182%
2025-02-11	10.5500	10.7000	10.5500	10.7000	+6.468%	20	178	-26.168%
2025-02-10	10.0000	10.0500	10.0000	10.0500	-0.495%	6	178	-21.393%
2025-01-31	10.1000	10.1000	10.1000	10.1000	+2.434%	8	176	-21.782%
2025-01-27	9.2500	10.0000	9.2500	9.8600	+14.518%	18	172	-19.878%
2025-01-24	8.8500	8.8500	8.6100	8.6100	+3.860%	4	172	-8.246%
2025-01-23	8.2900	8.2900	8.2900	8.2900	-4.493%	1	173	-4.704%
2025-01-22	8.6800	8.6800	8.6800	8.6800	+3.704%	1	174	-8.986%
2025-01-17	7.7400	8.3700	7.7400	8.3700	+2.699%	4	175	-5.615%
2025-01-16	8.1500	8.1500	8.1500	8.1500	+1.494%	130	175	-3.067%
2025-01-15	8.1500	8.1500	8.0300	8.0300	-19.296%	3	45	-1.619%
2025-01-03	9.9500	9.9500	9.9500	9.9500	+1.634%	40	43	-20.603%
2024-12-31	9.7900	9.7900	9.7900	9.7900	-12.511%	7	16	-19.305%
2024-11-05	11.0400	11.6300	9.9800	11.1900	-5.887%	5	16	-29.401%
2024-10-22	12.0000	12.0000	11.8900	11.8900	-0.834%	2	19	-33.558%
2024-10-09	11.9900	11.9900	11.9900	11.9900	+4.716%	1	17	-34.112%
2024-10-07	11.4500	11.4500	11.4500	11.4500	-11.102%	1	16	-31.004%
2024-09-27	12.8800	12.8800	12.8800	12.8800	+3.040%	2	15	-38.665%
2024-09-19	12.5000	12.5000	12.5000	12.5000	-11.285%	7	14	-36.800%
2024-09-18	14.0900	14.0900	14.0900	14.0900	+6.823%	1	7	-43.932%
2024-09-17	12.7600	14.0600	12.7600	13.1900	-1.641%	3	6	-40.106%
2024-09-16	13.4700	13.5000	13.3300	13.4100	0.000%	4	3	-41.089%

.dark-mode .y9JV9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9JV9V{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C75XLP Jan 15 2027 75.00 Call (XLP270115C00075000)option OPRA

XLP20270115C75
XLP Jan 15 2027 75.00 Call (XLP270115C00075000)
option OPRA