Dark

XLP20270115C77
XLP Jan 15 2027 77.00 Call (XLP270115C00077000)
option OPRA

EOD

Aug 7, 2026

9.64-3.600%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	9.6400	9.6400	9.6400	9.6400	-3.600%	1	139	0.000%
2026-07-27	10.0000	10.0000	10.0000	10.0000	-0.498%	1	138	-3.600%
2026-06-16	10.0500	10.0500	10.0500	10.0500	+18.235%	1	138	-4.080%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+12.882%	1	138	+13.412%
2026-06-02	7.5300	7.5300	7.5300	7.5300	-2.208%	3	139	+28.021%
2026-06-01	8.0200	8.0200	7.7000	7.7000	-12.698%	6	139	+25.195%
2026-05-29	8.8200	8.8200	8.8200	8.8200	-4.957%	1	141	+9.297%
2026-05-26	9.2800	9.2800	9.2800	9.2800	-3.534%	1	141	+3.879%
2026-05-06	9.6200	9.6200	9.6200	9.6200	0.000%	1	143	+0.208%
2026-04-30	9.6000	9.6200	9.6000	9.6200	+2.778%	11	143	+0.208%
2026-04-24	9.3600	9.3600	9.3600	9.3600	+14.146%	1	144	+2.991%
2026-04-17	8.0000	8.2000	8.0000	8.2000	+18.326%	2	145	+17.561%
2026-04-15	6.9300	6.9300	6.9300	6.9300	-8.090%	1	145	+39.105%
2026-04-14	7.5400	7.5400	7.5400	7.5400	-10.769%	1	146	+27.851%
2026-04-01	8.4500	8.4500	8.4500	8.4500	-2.199%	2	145	+14.083%
2026-03-27	8.6400	8.6400	8.6400	8.6400	-12.727%	8	145	+11.574%
2026-03-12	9.9000	9.9000	9.9000	9.9000	-4.808%	1	153	-2.626%
2026-03-11	10.4000	10.4000	10.4000	10.4000	-20.852%	10	153	-7.308%
2026-03-03	13.1400	13.1400	13.1400	13.1400	-7.465%	5	153	-26.636%
2026-03-02	14.2000	14.2000	14.2000	14.2000	+1.429%	10	158	-32.113%
2026-02-25	14.1500	14.1500	14.0000	14.0000	+9.804%	16	148	-31.143%
2026-02-20	12.7500	12.7500	12.7500	12.7500	-11.273%	1	148	-24.392%
2026-02-17	14.4000	14.4000	14.3700	14.3700	-0.208%	75	148	-32.916%
2026-02-12	14.0500	14.4100	14.0500	14.4000	+9.091%	26	164	-33.056%
2026-02-09	13.2000	13.2000	13.2000	13.2000	+1.538%	1	180	-26.970%
2026-02-05	12.6500	13.0000	12.6500	13.0000	+13.142%	29	181	-25.846%
2026-02-03	11.4900	11.4900	11.4900	11.4900	+16.650%	2	208	-16.101%
2026-02-02	9.8500	9.8500	9.8500	9.8500	+13.088%	2	210	-2.132%
2026-01-27	8.7100	8.7100	8.7100	8.7100	-2.464%	4	212	+10.677%
2026-01-26	8.9300	8.9300	8.9300	8.9300	+4.444%	2	216	+7.951%
2026-01-23	8.3000	8.5500	8.3000	8.5500	-0.581%	9	218	+12.749%
2026-01-22	8.1000	8.6000	8.1000	8.6000	+5.911%	2	211	+12.093%
2026-01-21	8.1200	8.1200	8.1200	8.1200	-2.169%	2	210	+18.719%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+36.066%	2	210	+16.145%
2026-01-12	6.1000	6.1000	6.1000	6.1000	+7.965%	4	210	+58.033%
2026-01-08	4.6000	5.6500	4.6000	5.6500	+24.724%	13	212	+70.619%
2026-01-07	4.4800	4.5300	4.4000	4.5300	-7.551%	4	219	+112.804%
2026-01-06	4.9000	4.9000	4.9000	4.9000	-6.844%	1	219	+96.735%
2025-12-23	5.2800	5.2800	5.2600	5.2600	-7.067%	5	218	+83.270%
2025-12-22	5.6600	5.6600	5.6600	5.6600	-3.082%	2	223	+70.318%
2025-12-19	5.8400	5.8400	5.8400	5.8400	-10.154%	1	225	+65.068%
2025-12-17	6.5000	6.5000	6.5000	6.5000	+6.732%	8	226	+48.308%
2025-12-12	6.0900	6.0900	6.0900	6.0900	-1.932%	2	234	+58.292%
2025-12-11	6.1100	6.2100	6.1100	6.2100	+9.139%	15	236	+55.233%
2025-12-10	5.7200	5.7200	5.6900	5.6900	+1.246%	5	251	+69.420%
2025-12-08	5.5200	5.6600	5.5200	5.6200	-4.259%	31	256	+71.530%
2025-12-05	6.0500	6.1800	5.8700	5.8700	+2.087%	120	263	+64.225%
2025-12-04	5.8000	5.8000	5.7500	5.7500	-2.872%	5	263	+67.652%
2025-12-02	5.9200	5.9200	5.9200	5.9200	-7.210%	1	268	+62.838%
2025-12-01	6.4100	6.4700	6.3800	6.3800	-1.391%	5	268	+51.097%
2025-11-28	6.4700	6.4700	6.4700	6.4700	+4.355%	1	271	+48.995%
2025-11-26	6.2000	6.2000	6.2000	6.2000	+12.116%	2	273	+55.484%
2025-11-25	5.5300	5.5300	5.5300	5.5300	+6.551%	2	273	+74.322%
2025-11-24	5.2500	5.2500	5.1900	5.1900	-8.947%	16	275	+85.742%
2025-11-21	5.6700	5.8900	5.6700	5.7000	+4.396%	10	289	+69.123%
2025-11-20	5.2900	5.4600	5.2900	5.4600	+7.059%	8	294	+76.557%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-3.774%	1	296	+89.020%
2025-11-18	5.1400	5.3000	5.1400	5.3000	-0.935%	3	295	+81.887%
2025-11-14	5.3500	5.3500	5.3500	5.3500	-4.804%	1	294	+80.187%
2025-11-13	5.6200	5.6200	5.6200	5.6200	-0.707%	1	293	+71.530%
2025-11-12	5.5200	5.6600	5.5200	5.6600	+3.285%	6	293	+70.318%
2025-11-11	5.4200	5.4800	5.4200	5.4800	+11.837%	7	296	+75.912%
2025-11-10	5.5000	5.5000	4.9000	4.9000	-4.854%	10	296	+96.735%
2025-11-07	5.2800	5.3000	5.1500	5.1500	+5.102%	9	292	+87.184%
2025-11-06	4.7000	4.9000	4.7000	4.9000	-2.000%	4	297	+96.735%
2025-11-05	5.0000	5.0500	4.9700	5.0000	+2.669%	5	293	+92.800%
2025-11-04	4.8700	4.8700	4.8700	4.8700	+0.412%	11	294	+97.947%
2025-11-03	4.8700	4.9300	4.8500	4.8500	-5.458%	15	292	+98.763%
2025-10-31	5.0200	5.1500	5.0200	5.1300	-6.727%	33	292	+87.914%
2025-10-30	5.4200	5.5500	5.4200	5.5000	-8.333%	6	260	+75.273%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-8.676%	11	254	+60.667%
2025-10-27	6.5700	6.5700	6.5700	6.5700	-4.783%	1	247	+46.728%
2025-10-21	6.9000	6.9000	6.9000	6.9000	-1.989%	1	247	+39.710%
2025-10-20	7.0400	7.0400	7.0400	7.0400	-0.142%	2	248	+36.932%
2025-10-17	7.0500	7.0500	7.0500	7.0500	+0.714%	3	246	+36.738%
2025-10-15	7.0500	7.0500	7.0000	7.0000	+7.362%	5	246	+37.714%
2025-10-14	6.5200	6.5200	6.5200	6.5200	+5.161%	16	248	+47.853%
2025-10-13	6.9000	6.9000	6.2000	6.2000	+3.333%	39	264	+55.484%
2025-10-02	5.9500	6.0000	5.9500	6.0000	-2.755%	11	225	+60.667%
2025-09-30	6.1700	6.1700	6.1700	6.1700	-8.593%	2	214	+56.240%
2025-09-16	6.7500	6.7500	6.7500	6.7500	-0.589%	1	216	+42.815%
2025-09-15	6.7900	6.7900	6.7900	6.7900	-10.658%	1	215	+41.973%
2025-09-12	7.6000	7.6000	7.6000	7.6000	+3.401%	2	214	+26.842%
2025-09-04	7.3500	7.3500	7.3500	7.3500	-3.162%	1	214	+31.156%
2025-09-02	7.5900	7.5900	7.5900	7.5900	-15.760%	5	213	+27.009%
2025-08-22	9.0100	9.0100	9.0100	9.0100	-2.909%	2	208	+6.992%
2025-08-21	9.0900	9.2800	9.0900	9.2800	-7.293%	6	208	+3.879%
2025-08-20	10.0100	10.0100	10.0100	10.0100	+4.817%	1	208	-3.696%
2025-08-19	9.5500	9.5500	9.5500	9.5500	+4.372%	1	209	+0.942%
2025-08-12	9.1500	9.1500	9.1500	9.1500	-4.787%	2	208	+5.355%
2025-08-11	9.6100	9.6100	9.6100	9.6100	+22.420%	2	210	+0.312%
2025-07-31	7.8500	7.8500	7.8500	7.8500	-6.548%	1	210	+22.803%
2025-07-28	8.6000	8.6000	8.4000	8.4000	-2.890%	3	211	+14.762%
2025-07-22	8.6500	8.6500	8.6500	8.6500	0.000%	1	208	+11.445%
2025-07-21	8.6500	8.6500	8.6500	8.6500	+12.047%	1	207	+11.445%
2025-07-15	7.7200	7.7200	7.7200	7.7200	-5.854%	1	206	+24.870%
2025-07-11	8.2000	8.2000	8.2000	8.2000	-6.393%	1	207	+17.561%
2025-07-10	8.7000	8.7600	8.7000	8.7600	-5.502%	2	208	+10.046%
2025-06-24	9.2700	9.2700	9.2700	9.2700	-11.292%	1	210	+3.991%
2025-06-03	10.4500	10.4500	10.4500	10.4500	-0.476%	1	210	-7.751%
2025-05-20	10.5000	10.5000	10.5000	10.5000	+11.702%	5	211	-8.190%
2025-05-13	9.5000	9.5000	9.4000	9.4000	-6.000%	53	216	+2.553%
2025-05-05	10.0000	10.0000	10.0000	10.0000	-7.407%	72	163	-3.600%
2025-04-23	10.8000	10.8000	10.8000	10.8000	+5.366%	20	97	-10.741%
2025-04-21	10.1000	10.2500	10.1000	10.2500	-10.870%	68	77	-5.951%
2025-02-25	11.5000	11.5000	11.5000	11.5000	+7.981%	6	23	-16.174%
2025-02-24	10.6500	10.6500	10.6500	10.6500	+29.878%	1	23	-9.484%
2025-02-04	8.2000	8.2000	8.2000	8.2000	-4.094%	1	23	+17.561%
2025-02-03	8.5500	8.5500	8.5500	8.5500	+2.395%	1	22	+12.749%
2025-01-31	8.3500	8.3500	8.3500	8.3500	+3.086%	2	22	+15.449%
2025-01-28	8.0500	8.1000	8.0500	8.1000	-9.699%	8	23	+19.012%
2025-01-27	8.9700	8.9700	8.9700	8.9700	+19.600%	1	23	+7.469%
2025-01-24	7.5000	7.5000	7.5000	7.5000	+4.167%	6	24	+28.533%
2025-01-23	7.0000	7.2000	7.0000	7.2000	-2.174%	6	24	+33.889%
2025-01-22	8.1000	8.1000	7.3600	7.3600	-3.158%	7	24	+30.978%
2025-01-21	7.6200	8.5500	7.6000	7.6000	+2.703%	4	7	+26.842%
2025-01-17	7.2900	7.5800	7.0700	7.4000	+7.091%	26	7	+30.270%
2025-01-15	6.9100	6.9100	6.9100	6.9100	-12.310%	2	7	+39.508%
2025-01-07	7.8800	7.8800	7.8800	7.8800	-3.194%	1	6	+22.335%
2025-01-06	8.1400	8.1400	8.1400	8.1400	-21.655%	1	5	+18.428%
2024-10-10	10.3900	10.3900	10.3900	10.3900	-16.142%	1	4	-7.218%
2024-09-18	12.3800	12.3900	12.3800	12.3900	+2.993%	2	3	-22.195%
2024-09-16	12.0300	12.0300	12.0300	12.0300	0.000%	1	1	-19.867%

.dark-mode .skqs0n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skqs0n{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C77XLP Jan 15 2027 77.00 Call (XLP270115C00077000)option OPRA

XLP20270115C77
XLP Jan 15 2027 77.00 Call (XLP270115C00077000)
option OPRA