Dark

XLP20270115C78
XLP Jan 15 2027 78.00 Call (XLP270115C00078000)
option OPRA

EOD

Sep 25, 2026

5.70-14.286%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.7000	5.7000	5.7000	5.7000	-14.286%	4	130	0.000%
2026-09-10	6.7000	6.7000	6.6500	6.6500	-26.438%	60	129	-14.286%
2026-09-01	9.0400	9.0400	9.0400	9.0400	-3.419%	1	69	-36.947%
2026-08-21	9.3600	9.3600	9.3600	9.3600	-22.000%	1	68	-39.103%
2026-07-28	10.8500	12.0000	10.8500	12.0000	+27.253%	3	69	-52.500%
2026-07-16	9.4300	9.4300	9.4300	9.4300	+26.238%	2	69	-39.555%
2026-07-01	7.4700	7.4700	7.4700	7.4700	-22.751%	2	68	-23.695%
2026-06-16	9.6700	9.6700	9.6700	9.6700	+1.045%	2	70	-41.055%
2026-06-12	9.5700	9.5700	9.5700	9.5700	-0.829%	2	69	-40.439%
2026-06-10	9.6500	9.6500	9.6500	9.6500	+15.569%	1	69	-40.933%
2026-06-09	8.3500	8.5000	8.3500	8.3500	+17.275%	3	68	-31.737%
2026-06-01	7.6700	7.6700	7.1200	7.1200	-22.015%	8	70	-19.944%
2026-05-28	9.1300	9.1300	9.1300	9.1300	+3.164%	2	72	-37.568%
2026-05-21	8.8500	8.8500	8.8500	8.8500	-5.650%	1	72	-35.593%
2026-05-15	9.3800	9.3800	9.3800	9.3800	+13.697%	1	73	-39.232%
2026-04-27	8.2500	8.2500	8.2500	8.2500	+8.553%	1	74	-30.909%
2026-04-22	7.6000	7.6000	7.6000	7.6000	-6.289%	1	75	-25.000%
2026-03-27	8.1100	8.1100	8.1100	8.1100	-16.392%	2	75	-29.716%
2026-03-12	9.7000	9.7000	9.7000	9.7000	+0.727%	1	73	-41.237%
2026-03-11	9.6300	9.6300	9.6300	9.6300	-8.286%	1	72	-40.810%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-11.542%	1	73	-45.714%
2026-03-04	11.8700	11.8700	11.8700	11.8700	-2.063%	10	74	-51.980%
2026-02-23	12.1200	12.1200	12.1200	12.1200	+1.763%	1	74	-52.970%
2026-02-11	13.0200	13.0200	11.9100	11.9100	-4.491%	4	74	-52.141%
2026-02-09	12.4700	12.4700	12.4700	12.4700	-0.479%	10	78	-54.290%
2026-02-06	12.5300	12.5300	12.5300	12.5300	+5.738%	1	78	-54.509%
2026-02-04	11.8500	11.8500	11.8500	11.8500	+9.926%	1	78	-51.899%
2026-02-03	10.7800	10.7800	10.7800	10.7800	+33.913%	2	78	-47.124%
2026-01-27	8.0500	8.0500	8.0500	8.0500	+9.673%	1	76	-29.193%
2026-01-21	7.3400	7.3400	7.3400	7.3400	-4.675%	1	76	-22.343%
2026-01-14	7.7000	7.7000	7.7000	7.7000	+39.493%	2	77	-25.974%
2026-01-12	5.5200	5.5200	5.5200	5.5200	+7.812%	1	77	+3.261%
2026-01-09	5.1200	5.1200	5.1200	5.1200	+26.420%	2	76	+11.328%
2026-01-07	4.0500	4.0500	4.0500	4.0500	-5.814%	2	78	+40.741%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-9.474%	1	78	+32.558%
2026-01-02	4.6400	4.7500	4.6400	4.7500	-4.810%	3	77	+20.000%
2025-12-26	5.0000	5.0000	4.9700	4.9900	+7.312%	6	74	+14.228%
2025-12-23	4.6500	4.6500	4.6500	4.6500	-15.301%	1	73	+22.581%
2025-12-15	5.6700	5.6700	5.4600	5.4900	-0.182%	4	72	+3.825%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+12.016%	2	76	+3.636%
2025-12-04	4.8900	4.9100	4.8900	4.9100	-10.727%	4	74	+16.090%
2025-12-03	5.7500	5.7500	5.4000	5.5000	+3.774%	44	70	+3.636%
2025-11-21	5.5200	5.5200	5.1800	5.3000	+6.000%	14	83	+7.547%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-2.913%	10	85	+14.000%
2025-11-12	5.1500	5.1500	5.1500	5.1500	+12.445%	10	95	+10.680%
2025-11-10	4.5300	4.5800	4.5100	4.5800	-0.435%	20	86	+24.454%
2025-11-07	4.6000	4.8500	4.6000	4.6000	+13.022%	31	86	+23.913%
2025-11-06	4.0700	4.0700	4.0700	4.0700	-10.941%	10	115	+40.049%
2025-11-04	4.5700	4.5700	4.5700	4.5700	+6.776%	1	105	+24.726%
2025-11-03	4.5000	4.5000	4.2800	4.2800	-5.519%	21	85	+33.178%
2025-10-31	4.5300	4.5300	4.5300	4.5300	-5.428%	3	85	+25.828%
2025-10-30	5.0000	5.0000	4.7900	4.7900	-1.033%	8	82	+18.998%
2025-10-29	5.3000	5.3000	4.8400	4.8400	-16.118%	2	80	+17.769%
2025-10-28	5.7700	5.7700	5.7700	5.7700	-13.881%	2	79	-1.213%
2025-10-22	6.7000	6.7000	6.7000	6.7000	+2.290%	9	79	-14.925%
2025-10-20	6.5500	6.5500	6.5500	6.5500	+2.987%	3	88	-12.977%
2025-10-15	6.3600	6.3600	6.3600	6.3600	+11.579%	10	85	-10.377%
2025-10-14	6.0000	6.0000	5.7000	5.7000	-3.716%	43	90	0.000%
2025-10-10	5.9200	5.9200	5.9200	5.9200	+9.630%	10	57	-3.716%
2025-10-02	5.4000	5.4000	5.4000	5.4000	0.000%	6	47	+5.556%
2025-09-29	5.4000	5.4000	5.4000	5.4000	-5.429%	5	41	+5.556%
2025-09-24	5.7100	5.7100	5.7100	5.7100	-1.890%	1	36	-0.175%
2025-09-16	5.8200	5.8200	5.8200	5.8200	-15.530%	2	36	-2.062%
2025-09-12	6.8600	6.8900	6.8600	6.8900	+5.030%	4	38	-17.271%
2025-09-11	6.5700	6.5700	6.5600	6.5600	+2.821%	4	38	-13.110%
2025-09-03	6.3800	6.3800	6.3800	6.3800	-14.477%	2	40	-10.658%
2025-08-25	7.4500	7.9000	7.4500	7.4600	-18.022%	7	40	-23.592%
2025-08-12	9.1000	9.1000	9.1000	9.1000	-2.465%	1	42	-37.363%
2025-05-27	9.3300	9.3300	9.3300	9.3300	-8.260%	1	42	-38.907%
2025-04-22	10.1700	10.1700	10.1700	10.1700	+24.024%	1	42	-43.953%
2025-04-09	8.2000	8.2000	8.2000	8.2000	+9.333%	2	42	-30.488%
2025-04-07	7.5000	7.5000	7.5000	7.5000	-19.872%	10	42	-24.000%
2025-02-20	9.3600	9.3600	9.3600	9.3600	+23.646%	1	32	-39.103%
2025-02-04	7.6600	7.6600	7.1000	7.5700	+1.475%	21	32	-24.703%
2025-01-21	7.2000	7.4600	7.2000	7.4600	+7.030%	5	15	-23.592%
2025-01-17	6.6200	6.9800	6.1900	6.9700	+9.419%	28	15	-18.221%
2025-01-15	6.9000	6.9000	6.3700	6.3700	-4.211%	2	15	-10.518%
2025-01-13	6.6500	6.6500	6.6500	6.6500	-13.860%	2	13	-14.286%
2025-01-06	7.7200	7.7200	7.7200	7.7200	-22.800%	1	13	-26.166%
2024-11-25	10.0000	10.0000	10.0000	10.0000	+21.951%	2	14	-43.000%
2024-11-06	8.2000	8.2000	8.2000	8.2000	-9.890%	1	16	-30.488%
2024-11-04	9.1000	9.1000	9.1000	9.1000	+2.825%	1	16	-37.363%
2024-10-30	8.8500	8.8500	8.8500	8.8500	-11.055%	1	15	-35.593%
2024-10-21	9.9500	9.9500	9.9500	9.9500	-6.043%	4	15	-42.714%
2024-10-01	10.5900	10.5900	10.5900	10.5900	-8.312%	1	13	-46.176%
2024-09-16	11.4700	11.5900	11.4700	11.5500	0.000%	12	12	-50.649%

.dark-mode .t8hTjS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8hTjS{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C78XLP Jan 15 2027 78.00 Call (XLP270115C00078000)option OPRA

XLP20270115C78
XLP Jan 15 2027 78.00 Call (XLP270115C00078000)
option OPRA