Dark

XLP20270115C80
XLP Jan 15 2027 80.00 Call (XLP270115C00080000)
option OPRA

EOD

Oct 1, 2026

3.20-14.667%(-0.55)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.2500	3.2000	3.2000	-14.667%	271	1,663	0.000%
2026-09-30	4.0000	4.0000	3.7500	3.7500	-3.846%	13	1,393	-14.667%
2026-09-29	3.9500	3.9500	3.9000	3.9000	-13.333%	181	1,403	-17.949%
2026-09-28	4.4000	4.5000	4.4000	4.5000	+5.140%	262	1,336	-28.889%
2026-09-25	3.9000	4.2800	3.9000	4.2800	+1.905%	24	1,327	-25.234%
2026-09-24	4.8000	4.8000	4.2000	4.2000	-13.934%	257	1,308	-23.810%
2026-09-22	4.8800	4.8800	4.8800	4.8800	+9.663%	8	1,096	-34.426%
2026-09-21	4.3000	4.4900	4.3000	4.4500	-6.513%	24	1,096	-28.090%
2026-09-18	4.7500	4.7800	4.7500	4.7600	-5.743%	12	1,086	-32.773%
2026-09-17	5.0500	5.0500	5.0500	5.0500	-7.339%	5	1,075	-36.634%
2026-09-15	5.4500	5.4500	5.4500	5.4500	-9.917%	3	1,075	-41.284%
2026-09-14	6.0500	6.0500	6.0500	6.0500	+17.476%	1	1,072	-47.107%
2026-09-11	5.4000	5.4000	5.1500	5.1500	-0.962%	42	1,071	-37.864%
2026-09-10	5.2000	5.2000	5.2000	5.2000	+2.970%	26	1,042	-38.462%
2026-09-09	5.1500	5.1500	5.0500	5.0500	-13.823%	2	1,016	-36.634%
2026-09-08	5.8000	5.8600	5.7000	5.8600	-15.072%	5	1,015	-45.392%
2026-08-27	7.0600	7.0600	6.9000	6.9000	-13.750%	2	1,014	-53.623%
2026-08-26	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,012	-60.000%
2026-08-25	8.2000	8.2000	8.2000	8.2000	-8.889%	3	1,011	-60.976%
2026-08-24	9.0000	9.0000	9.0000	9.0000	+21.622%	1	1,014	-64.444%
2026-08-20	7.3500	7.4000	7.3500	7.4000	-6.091%	12	1,025	-56.757%
2026-08-18	7.5000	7.8800	7.4800	7.8800	+15.882%	7	1,025	-59.391%
2026-08-17	6.7500	6.8000	6.7500	6.8000	-13.486%	16	1,025	-52.941%
2026-08-14	7.8100	7.8600	7.8100	7.8600	+2.078%	6	1,025	-59.288%
2026-08-13	7.7000	7.7000	7.7000	7.7000	+13.905%	1	1,028	-58.442%
2026-08-10	6.6900	6.7800	6.6900	6.7600	-6.759%	18	1,028	-52.663%
2026-08-07	7.2500	7.2500	7.2500	7.2500	-10.494%	1	1,033	-55.862%
2026-08-03	8.1000	8.1000	8.1000	8.1000	+11.417%	1	1,033	-60.494%
2026-07-31	7.2700	7.2700	7.2700	7.2700	-2.153%	1	1,033	-55.983%
2026-07-30	7.6000	7.6000	7.4300	7.4300	-29.238%	2	1,033	-56.931%
2026-07-28	8.8000	10.5000	8.8000	10.5000	+35.484%	3	1,031	-69.524%
2026-07-27	7.5200	7.7500	7.5200	7.7500	+29.167%	9	1,031	-58.710%
2026-07-23	6.1500	6.1500	6.0000	6.0000	-9.091%	6	1,033	-46.667%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-7.692%	2	1,032	-51.515%
2026-07-20	7.9000	7.9000	7.0300	7.1500	-13.855%	4	1,034	-55.245%
2026-07-17	8.3000	8.3000	8.3000	8.3000	+7.097%	1	1,030	-61.446%
2026-07-16	7.7500	7.7500	7.7500	7.7500	+30.252%	3	1,030	-58.710%
2026-07-15	5.9500	5.9500	5.9500	5.9500	-4.032%	10	1,030	-46.218%
2026-07-09	6.3500	6.3500	6.2000	6.2000	-16.216%	12	1,030	-48.387%
2026-07-08	7.4000	7.4000	7.4000	7.4000	+2.778%	4	1,019	-56.757%
2026-07-07	8.1000	8.1000	7.2000	7.2000	+19.008%	2	1,019	-55.556%
2026-07-01	6.0500	6.0500	6.0500	6.0500	-3.968%	1	1,018	-47.107%
2026-06-30	6.3000	6.3000	6.3000	6.3000	-9.483%	10	1,029	-49.206%
2026-06-25	7.0200	7.0200	6.9500	6.9600	+12.258%	3	1,029	-54.023%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-25.301%	1	1,029	-48.387%
2026-06-16	8.3000	8.3000	8.3000	8.3000	+4.403%	1	1,030	-61.446%
2026-06-15	8.3500	8.3500	7.9500	7.9500	-1.242%	36	1,044	-59.748%
2026-06-12	8.2000	8.2000	8.0300	8.0500	-1.829%	15	1,044	-60.248%
2026-06-11	8.2000	8.2000	8.2000	8.2000	-0.726%	1	1,044	-60.976%
2026-06-10	7.6500	8.2600	7.6500	8.2600	+15.524%	35	1,044	-61.259%
2026-06-09	7.1500	7.1500	7.1500	7.1500	+5.147%	1	1,054	-55.245%
2026-06-05	5.8500	6.8000	5.8500	6.8000	+20.354%	7	1,053	-52.941%
2026-06-04	6.0500	6.0500	5.6500	5.6500	-7.377%	18	1,056	-43.363%
2026-06-03	6.1000	6.1000	6.1000	6.1000	+8.929%	1	1,046	-47.541%
2026-06-02	5.9100	5.9100	5.6000	5.6000	-2.946%	155	1,045	-42.857%
2026-06-01	5.9300	5.9400	5.6500	5.7700	-9.561%	28	940	-44.541%
2026-05-29	6.3800	6.3800	6.3800	6.3800	-16.492%	10	956	-49.843%
2026-05-28	7.5000	7.6400	7.5000	7.6400	-0.779%	7	960	-58.115%
2026-05-27	7.7000	7.7000	7.7000	7.7000	0.000%	2	962	-58.442%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-0.645%	2	960	-58.442%
2026-05-21	7.3700	7.7500	7.3700	7.7500	-6.401%	3	960	-58.710%
2026-05-20	8.2800	8.2800	8.2800	8.2800	-8.000%	1	960	-61.353%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+7.784%	2	959	-64.444%
2026-05-18	8.3500	8.3500	8.3500	8.3500	+4.506%	5	959	-61.677%
2026-05-15	7.9900	7.9900	7.9900	7.9900	+3.097%	1	959	-59.950%
2026-05-08	7.6900	7.7500	7.6900	7.7500	+5.442%	3	965	-58.710%
2026-05-05	7.3500	7.3500	7.3500	7.3500	-2.520%	5	966	-56.463%
2026-05-04	6.3500	7.5400	6.3500	7.5400	-5.750%	6	971	-57.560%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+9.439%	1	976	-60.000%
2026-04-30	7.4000	7.4000	7.3100	7.3100	+2.525%	7	976	-56.224%
2026-04-24	7.1300	7.1300	7.1300	7.1300	+20.847%	2	977	-55.119%
2026-04-21	6.0000	6.0000	5.9000	5.9000	+10.280%	13	978	-45.763%
2026-04-15	5.4000	5.4000	5.3500	5.3500	-6.469%	5	978	-40.187%
2026-04-13	5.7200	5.7200	5.7200	5.7200	-16.618%	1	975	-44.056%
2026-04-08	6.2200	6.8600	6.2200	6.8600	+5.538%	11	974	-53.353%
2026-03-31	6.5300	6.5300	6.5000	6.5000	-10.345%	31	976	-50.769%
2026-03-30	7.2500	7.2500	7.2500	7.2500	+7.407%	1	1,003	-55.862%
2026-03-27	6.8200	6.8200	6.7500	6.7500	+3.053%	10	1,002	-52.593%
2026-03-26	6.7200	6.8000	6.5500	6.5500	+2.344%	10	999	-51.145%
2026-03-25	5.9000	6.4000	5.9000	6.4000	+8.475%	11	997	-50.000%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-7.378%	1	997	-45.763%
2026-03-23	6.2500	6.3700	6.2500	6.3700	+2.412%	2	996	-49.765%
2026-03-20	6.3200	6.3300	6.1000	6.2200	-11.522%	43	996	-48.553%
2026-03-18	7.8500	7.8500	7.0300	7.0300	-21.889%	11	1,034	-54.481%
2026-03-17	8.5000	9.0000	8.5000	9.0000	+9.622%	32	1,028	-64.444%
2026-03-12	7.5500	8.2100	7.5500	8.2100	+1.609%	6	1,016	-61.023%
2026-03-11	8.0800	8.0800	8.0800	8.0800	-13.025%	2	1,023	-60.396%
2026-03-10	9.2900	9.3200	9.2900	9.2900	+2.313%	13	1,023	-65.554%
2026-03-09	8.7200	9.0800	8.5900	9.0800	+2.022%	72	1,022	-64.758%
2026-03-06	8.6000	8.9000	8.6000	8.9000	0.000%	25	1,092	-64.045%
2026-03-05	9.3500	9.3500	8.5600	8.9000	-13.340%	28	1,113	-64.045%
2026-03-04	10.2700	10.2700	10.2700	10.2700	-16.977%	14	1,128	-68.841%
2026-03-02	12.1000	12.3700	12.1000	12.3700	-0.643%	4	1,142	-74.131%
2026-02-27	12.5100	12.5100	12.4500	12.4500	+1.137%	5	1,143	-74.297%
2026-02-26	11.7000	12.3100	11.7000	12.3100	+6.488%	2	1,145	-74.005%
2026-02-25	11.6100	11.6100	11.5600	11.5600	-5.012%	2	1,149	-72.318%
2026-02-24	11.8700	12.1700	11.8200	12.1700	-1.057%	52	1,149	-73.706%
2026-02-23	11.5000	12.3000	11.5000	12.3000	+15.061%	4	1,100	-73.984%
2026-02-20	10.6900	10.6900	10.6900	10.6900	+1.327%	1	1,097	-70.065%
2026-02-19	10.7000	10.7000	10.5500	10.5500	-4.004%	3	1,097	-69.668%
2026-02-18	10.9500	11.4000	10.9500	10.9900	-1.435%	6	1,097	-70.883%
2026-02-17	12.6300	12.6300	10.9400	11.1500	-10.585%	31	1,098	-71.300%
2026-02-13	12.4700	12.4700	12.4700	12.4700	+0.483%	2	1,111	-74.338%
2026-02-12	11.7000	12.4100	11.7000	12.4100	+19.442%	13	1,111	-74.214%
2026-02-11	10.7800	11.2000	10.3900	10.3900	-1.330%	69	1,114	-69.201%
2026-02-10	10.4900	10.6000	9.9000	10.5300	+0.766%	18	1,109	-69.611%
2026-02-09	11.1000	11.1000	10.2000	10.4500	-3.687%	69	1,116	-69.378%
2026-02-06	11.0000	11.0000	10.8500	10.8500	+6.897%	4	1,145	-70.507%
2026-02-05	10.6600	10.7800	10.0000	10.1500	-0.976%	17	1,147	-68.473%
2026-02-04	9.7500	10.5000	9.7500	10.2500	+8.122%	63	1,152	-68.780%
2026-02-03	9.0000	9.5800	9.0000	9.4800	+14.493%	159	1,154	-66.245%
2026-02-02	7.7500	8.2800	7.5500	8.2800	+13.425%	19	1,142	-61.353%
2026-01-30	7.1200	7.3000	7.1200	7.3000	+10.272%	2	1,148	-56.164%
2026-01-29	6.6200	6.6200	6.6200	6.6200	+0.151%	2	1,147	-51.662%
2026-01-28	6.9800	6.9800	6.4300	6.6100	-1.343%	51	1,148	-51.589%
2026-01-27	6.7000	6.7300	6.6500	6.7000	-1.615%	7	1,127	-52.239%
2026-01-26	7.0000	7.0000	6.7900	6.8100	+3.495%	9	1,131	-53.010%
2026-01-23	6.6000	6.7000	6.5200	6.5800	+2.016%	13	1,132	-51.368%
2026-01-22	6.4300	6.5400	6.4300	6.4500	0.000%	6	1,133	-50.388%
2026-01-21	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,133	-50.388%
2026-01-20	6.2500	6.5000	6.2500	6.5000	+4.839%	4	1,132	-50.769%
2026-01-16	6.1500	6.2000	6.0000	6.2000	-1.587%	27	1,145	-48.387%
2026-01-15	6.1000	6.3000	6.1000	6.3000	0.000%	125	1,145	-49.206%
2026-01-14	5.7500	6.3000	5.7500	6.3000	+10.526%	38	1,268	-49.206%
2026-01-13	4.9000	5.7000	4.9000	5.7000	+21.277%	71	1,256	-43.860%
2026-01-12	4.3700	4.7000	4.3700	4.7000	+14.634%	88	1,254	-31.915%
2026-01-09	4.0800	4.1400	4.0800	4.1000	+5.128%	135	1,278	-21.951%
2026-01-08	3.0500	3.9000	3.0500	3.9000	+26.623%	40	1,220	-17.949%
2026-01-07	3.3000	3.3000	2.9300	3.0800	-8.876%	40	1,205	+3.896%
2026-01-06	3.5000	3.5000	3.2500	3.3800	-2.029%	49	1,180	-5.325%
2026-01-05	3.4600	3.4600	3.4000	3.4500	-6.757%	50	1,152	-7.246%
2026-01-02	3.7000	3.7000	3.7000	3.7000	+1.928%	15	1,102	-13.514%
2025-12-31	3.6300	3.6300	3.6300	3.6300	-3.200%	1	1,092	-11.846%
2025-12-30	3.9000	3.9000	3.7500	3.7500	-4.822%	30	1,092	-14.667%
2025-12-29	4.1000	4.1000	3.9000	3.9400	-1.253%	16	1,088	-18.782%
2025-12-26	3.7300	4.1000	3.7300	3.9900	+1.527%	22	1,084	-19.799%
2025-12-24	3.9300	3.9300	3.9300	3.9300	+4.800%	3	1,076	-18.575%
2025-12-23	3.9000	3.9000	3.6500	3.7500	-4.822%	59	1,076	-14.667%
2025-12-22	4.3500	4.3500	3.9400	3.9400	-6.190%	28	1,093	-18.782%
2025-12-19	4.3000	4.3000	4.1200	4.2000	-3.448%	16	1,073	-23.810%
2025-12-18	4.6400	4.6400	4.3500	4.3500	-6.452%	5	1,071	-26.437%
2025-12-17	4.6500	4.6500	4.6500	4.6500	+3.333%	12	1,072	-31.183%
2025-12-16	4.8000	4.8000	4.5000	4.5000	-5.263%	21	1,074	-28.889%
2025-12-15	4.7500	4.7500	4.6500	4.7500	+3.261%	29	1,059	-32.632%
2025-12-12	4.4500	4.6000	4.4500	4.6000	+14.428%	5	1,043	-30.435%
2025-12-11	4.0200	4.0200	4.0200	4.0200	-2.899%	3	1,041	-20.398%
2025-12-08	4.0000	4.1400	3.8000	4.1400	-0.241%	18	1,041	-22.705%
2025-12-05	4.0500	4.1500	4.0500	4.1500	0.000%	2	1,031	-22.892%
2025-12-04	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,033	-22.892%
2025-12-03	4.4700	4.5500	4.4700	4.5000	+5.140%	3	1,034	-28.889%
2025-12-02	4.4000	4.6000	4.2500	4.2800	-8.547%	15	1,032	-25.234%
2025-12-01	4.8000	4.8000	4.6800	4.6800	+5.882%	6	1,020	-31.624%
2025-11-26	4.4200	4.4200	4.4200	4.4200	+11.899%	10	1,020	-27.602%
2025-11-25	3.9100	3.9500	3.9100	3.9500	+11.898%	14	1,020	-18.987%
2025-11-24	3.8000	3.8000	3.5300	3.5300	-16.941%	33	1,021	-9.348%
2025-11-21	4.0000	4.5000	4.0000	4.2500	+11.842%	66	1,022	-24.706%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+6.145%	3	1,064	-15.789%
2025-11-19	3.7000	3.7000	3.5800	3.5800	-8.205%	19	1,064	-10.615%
2025-11-18	3.8500	3.9000	3.8500	3.9000	+2.632%	28	1,049	-17.949%
2025-11-17	3.9500	3.9500	3.8000	3.8000	-2.564%	43	1,035	-15.789%
2025-11-14	3.7500	3.9000	3.7500	3.9000	-2.500%	14	993	-17.949%
2025-11-13	4.1000	4.1000	4.0000	4.0000	-4.762%	7	1,003	-20.000%
2025-11-12	4.0000	4.2000	4.0000	4.2000	+6.329%	6	1,003	-23.810%
2025-11-11	3.9600	3.9600	3.9500	3.9500	+12.857%	13	1,002	-18.987%
2025-11-10	3.5400	3.5800	3.5000	3.5000	-4.891%	7	1,000	-8.571%
2025-11-07	3.7500	3.7500	3.6800	3.6800	+9.851%	8	997	-13.043%
2025-11-06	3.4000	3.4000	3.3500	3.3500	-4.286%	2	992	-4.478%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-2.778%	1	992	-8.571%
2025-11-04	3.5500	3.6000	3.5000	3.6000	+5.882%	36	992	-11.111%
2025-11-03	3.4000	3.5000	3.4000	3.4000	-8.108%	5	980	-5.882%
2025-10-31	3.5000	3.7000	3.5000	3.7000	-8.642%	15	980	-13.514%
2025-10-30	4.0000	4.0500	3.9000	4.0500	+2.532%	38	968	-20.988%
2025-10-29	4.4500	4.5000	3.9500	3.9500	-20.683%	31	931	-18.987%
2025-10-27	4.9000	4.9800	4.9000	4.9800	+4.842%	6	920	-35.743%
2025-10-24	5.0400	5.0400	4.7000	4.7500	-6.863%	22	920	-32.632%
2025-10-23	5.1000	5.1000	5.1000	5.1000	-3.774%	1	922	-37.255%
2025-10-22	5.5400	5.5400	5.3000	5.3000	+0.189%	14	921	-39.623%
2025-10-20	5.3000	5.3000	5.2900	5.2900	+1.536%	23	933	-39.509%
2025-10-17	5.2200	5.2200	5.2100	5.2100	+3.168%	3	953	-38.580%
2025-10-16	5.1500	5.1500	5.0500	5.0500	-2.885%	26	956	-36.634%
2025-10-15	5.3400	5.3400	5.2000	5.2000	+5.263%	19	956	-38.462%
2025-10-14	4.6100	5.0000	4.6100	4.9400	+9.778%	138	958	-35.223%
2025-10-13	4.4000	4.5000	4.2500	4.5000	-3.226%	55	987	-28.889%
2025-10-10	4.7300	5.0000	4.6500	4.6500	+4.494%	60	982	-31.183%
2025-10-09	4.5500	4.5500	4.4500	4.4500	-0.670%	104	1,018	-28.090%
2025-10-08	4.4000	4.5000	4.4000	4.4800	-2.609%	5	1,030	-28.571%
2025-10-07	4.2000	4.6000	4.2000	4.6000	+5.747%	48	1,038	-30.435%
2025-10-06	4.5000	4.5000	4.3500	4.3500	-2.247%	21	1,038	-26.437%
2025-10-03	4.4000	4.4500	4.3000	4.4500	+1.136%	30	1,018	-28.090%
2025-10-02	4.3000	4.4000	4.2300	4.4000	0.000%	80	999	-27.273%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-3.509%	20	924	-27.273%
2025-09-30	4.5000	4.5900	4.5000	4.5600	+4.828%	10	907	-29.825%
2025-09-29	4.2500	4.3500	4.2500	4.3500	-3.333%	107	909	-26.437%
2025-09-25	4.4000	4.5000	4.4000	4.5000	-3.226%	16	874	-28.889%
2025-09-24	4.6700	4.6700	4.6500	4.6500	+2.649%	2	874	-31.183%
2025-09-23	4.5000	4.5300	4.2000	4.5300	+1.798%	49	873	-29.360%
2025-09-22	4.7500	4.8500	4.4000	4.4500	-10.101%	87	879	-28.090%
2025-09-19	4.9000	5.0000	4.8000	4.9500	-10.000%	37	834	-35.354%
2025-09-17	5.5000	5.5000	5.4300	5.5000	+7.843%	4	817	-41.818%
2025-09-16	5.1000	5.1000	5.1000	5.1000	+5.155%	2	818	-37.255%
2025-09-15	5.6900	5.6900	4.8500	4.8500	-11.009%	87	819	-34.021%
2025-09-12	5.4500	5.4500	5.4000	5.4500	-3.540%	110	762	-41.284%
2025-09-11	5.5000	6.0000	5.3200	5.6500	+8.654%	66	655	-43.363%
2025-09-10	5.0500	5.3000	4.9000	5.2000	-5.455%	238	630	-38.462%
2025-09-09	5.2100	5.5000	5.2100	5.5000	+4.762%	19	486	-41.818%
2025-09-03	5.1800	5.4500	5.1500	5.2500	-7.895%	38	480	-39.048%
2025-09-02	5.5500	5.7000	5.5000	5.7000	+1.786%	3	451	-43.860%
2025-08-29	5.3700	5.6000	5.3700	5.6000	+1.266%	11	462	-42.857%
2025-08-28	5.4400	5.5300	5.3200	5.5300	-2.982%	4	462	-42.134%
2025-08-27	5.7100	5.7100	5.6000	5.7000	-5.000%	17	463	-43.860%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+2.564%	2	458	-46.667%
2025-08-25	5.8200	6.2400	5.8200	5.8500	-15.584%	9	458	-45.299%
2025-08-22	6.8500	7.0500	6.8500	6.9300	-1.422%	4	463	-53.824%
2025-08-21	6.5300	7.3500	6.5300	7.0300	-7.622%	4	464	-54.481%
2025-08-20	7.5000	8.5400	7.4500	7.6100	+5.694%	4	465	-57.950%
2025-08-19	6.9500	7.2000	6.9500	7.2000	+8.271%	2	469	-55.556%
2025-08-18	7.1000	7.1000	6.6500	6.6500	-10.738%	4	469	-51.880%
2025-08-12	7.2500	7.4500	7.2500	7.4500	+4.342%	6	469	-57.047%
2025-08-11	7.1400	7.1400	7.1400	7.1400	+4.234%	1	470	-55.182%
2025-08-06	5.9500	6.8500	5.9500	6.8500	+11.382%	5	470	-53.285%
2025-08-05	6.1500	6.1500	6.1500	6.1500	+1.653%	1	473	-47.967%
2025-07-31	5.7800	6.0500	5.7800	6.0500	-0.165%	7	472	-47.107%
2025-07-30	6.2500	6.2500	6.0500	6.0600	-8.597%	3	477	-47.195%
2025-07-22	6.4500	6.6300	6.4500	6.6300	+2.000%	2	477	-51.735%
2025-07-21	6.5000	6.5000	6.5000	6.5000	+5.519%	2	476	-50.769%
2025-07-18	6.1500	6.1600	6.1500	6.1600	+9.414%	7	474	-48.052%
2025-07-15	5.8000	6.1400	5.6300	5.6300	-6.478%	4	473	-43.162%
2025-07-14	6.1000	6.2100	5.8500	6.0200	-4.293%	9	471	-46.844%
2025-07-11	6.1500	6.2900	6.1400	6.2900	+1.452%	4	470	-49.126%
2025-07-09	6.4000	6.4000	6.2000	6.2000	-17.663%	11	469	-48.387%
2025-07-03	7.5300	7.5300	7.5300	7.5300	-2.208%	1	458	-57.503%
2025-07-02	7.6500	7.7000	7.6500	7.7000	+1.583%	6	458	-58.442%
2025-07-01	7.7500	7.7500	7.3500	7.5800	+14.848%	12	460	-57.784%
2025-06-27	6.2000	6.6000	6.2000	6.6000	+7.317%	3	452	-51.515%
2025-06-26	6.3500	6.3500	6.1500	6.1500	-3.302%	4	451	-47.967%
2025-06-25	6.4000	6.4000	6.3600	6.3600	-12.637%	2	451	-49.686%
2025-06-23	7.2500	7.2800	7.2200	7.2800	+12.868%	3	451	-56.044%
2025-06-20	6.8500	6.9000	6.4500	6.4500	-0.769%	6	454	-50.388%
2025-06-18	6.4500	6.5000	6.3500	6.5000	-4.412%	3	456	-50.769%
2025-06-16	6.8000	6.8000	6.8000	6.8000	+0.741%	1	456	-52.941%
2025-06-13	6.9500	6.9500	6.7500	6.7500	-7.280%	6	456	-52.593%
2025-06-12	7.1200	7.2800	7.1200	7.2800	+3.262%	2	456	-56.044%
2025-06-11	7.4100	7.4100	7.0500	7.0500	-7.359%	3	457	-54.610%
2025-06-06	7.6000	7.6100	7.6000	7.6100	-0.523%	6	455	-57.950%
2025-06-05	7.6500	7.6500	7.6500	7.6500	-12.170%	1	454	-58.170%
2025-05-30	8.7100	8.7100	8.7100	8.7100	-16.969%	2	454	-63.261%
2025-05-28	10.4900	10.4900	10.4900	10.4900	+34.487%	1	455	-69.495%
2025-05-23	7.8000	7.8000	7.8000	7.8000	-2.500%	2	455	-58.974%
2025-05-19	8.0000	8.0000	8.0000	8.0000	+14.286%	2	455	-60.000%
2025-05-14	6.8000	7.0300	6.8000	7.0000	+0.719%	47	457	-54.286%
2025-05-13	7.1500	7.1500	6.9500	6.9500	-16.766%	3	412	-53.957%
2025-05-08	8.3500	8.3500	8.3500	8.3500	+3.086%	1	409	-61.677%
2025-05-07	8.1000	8.1000	8.1000	8.1000	+15.714%	1	409	-60.494%
2025-04-25	7.0000	7.0000	7.0000	7.0000	-14.110%	4	410	-54.286%
2025-04-24	8.1500	8.1500	8.1500	8.1500	-9.444%	1	410	-60.736%
2025-04-23	8.6000	9.0000	8.6000	9.0000	+0.334%	2	409	-64.444%
2025-04-22	8.9700	8.9700	8.9700	8.9700	+29.437%	1	410	-64.326%
2025-04-04	8.4200	8.4200	6.9300	6.9300	-12.389%	14	411	-53.824%
2025-04-02	8.3500	8.3500	7.9100	7.9100	+4.079%	2	413	-59.545%
2025-03-28	7.6000	7.6000	7.6000	7.6000	+1.333%	26	412	-57.895%
2025-03-27	7.7500	7.7500	7.4600	7.5000	+14.504%	13	412	-57.333%
2025-03-21	6.4000	6.5500	6.4000	6.5500	-12.081%	16	410	-51.145%
2025-03-17	7.4500	7.4500	7.4500	7.4500	+2.759%	5	403	-57.047%
2025-03-12	7.7100	7.7100	7.2500	7.2500	-15.006%	4	405	-55.862%
2025-03-11	8.5300	8.5300	8.5300	8.5300	-8.770%	1	404	-62.485%
2025-03-10	10.0500	10.0500	9.3500	9.3500	-0.532%	2	404	-65.775%
2025-03-07	9.8000	9.8000	9.4000	9.4000	+2.732%	22	413	-65.957%
2025-03-05	8.9900	9.1700	8.9900	9.1500	-0.974%	13	402	-65.027%
2025-03-04	9.4600	9.4600	9.2400	9.2400	+4.881%	14	403	-65.368%
2025-02-28	8.8100	8.8100	8.8100	8.8100	-2.652%	40	412	-63.678%
2025-02-26	9.0500	9.0500	9.0500	9.0500	+17.076%	1	432	-64.641%
2025-02-13	7.7300	7.7300	7.7300	7.7300	+9.645%	1	432	-58.603%
2025-02-10	7.0500	7.0500	7.0500	7.0500	+0.714%	1	432	-54.610%
2025-02-06	7.0000	7.0000	7.0000	7.0000	+8.025%	1	432	-54.286%
2025-02-05	6.4800	6.4800	6.4800	6.4800	-9.371%	15	431	-50.617%
2025-01-30	7.1000	7.1500	7.1000	7.1500	+0.704%	12	416	-55.245%
2025-01-27	7.2500	8.0000	6.9000	7.1000	+24.561%	35	409	-54.930%
2025-01-24	5.7000	5.7000	5.7000	5.7000	+7.547%	2	396	-43.860%
2025-01-23	5.5100	5.5100	5.3000	5.3000	-12.397%	15	395	-39.623%
2025-01-22	6.0500	6.0500	6.0500	6.0500	+3.419%	1	396	-47.107%
2025-01-21	6.1100	6.3000	5.5600	5.8500	+1.386%	16	396	-45.299%
2025-01-17	5.7000	5.9000	5.6500	5.7700	+5.872%	26	373	-44.541%
2025-01-16	5.4500	5.4500	5.4500	5.4500	+1.869%	10	373	-41.284%
2025-01-15	5.3500	5.3500	5.3500	5.3500	-3.604%	1	363	-40.187%
2025-01-10	5.5500	5.5500	5.5500	5.5500	-7.500%	4	362	-42.342%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-4.306%	20	342	-46.667%
2025-01-07	6.4900	6.4900	6.2500	6.2700	-3.834%	285	342	-48.963%
2025-01-06	7.3300	7.3300	6.3500	6.5200	-3.407%	11	111	-50.920%
2025-01-03	6.7500	6.7500	6.7500	6.7500	+0.746%	2	109	-52.593%
2025-01-02	6.7000	6.7000	6.7000	6.7000	-2.190%	1	109	-52.239%
2024-12-27	7.6500	7.6500	6.8500	6.8500	-12.628%	200	109	-53.285%
2024-12-26	7.7500	7.8400	7.7500	7.8400	+12.000%	4	50	-59.184%
2024-12-23	7.0000	7.0000	7.0000	7.0000	-7.895%	1	47	-54.286%
2024-12-20	7.6000	7.6000	7.6000	7.6000	-1.299%	1	46	-57.895%
2024-12-19	7.7000	7.7000	7.7000	7.7000	-8.333%	1	45	-58.442%
2024-12-18	8.4000	8.4000	8.4000	8.4000	-3.448%	1	44	-61.905%
2024-12-16	8.7000	8.7000	8.7000	8.7000	+0.578%	1	42	-63.218%
2024-12-12	8.8500	8.8500	8.6500	8.6500	-3.889%	2	42	-63.006%
2024-12-10	9.0000	9.0000	9.0000	9.0000	+2.857%	1	40	-64.444%
2024-12-06	9.0500	9.0500	8.7500	8.7500	-6.417%	6	40	-63.429%
2024-12-03	9.1400	9.3500	9.1400	9.3500	+6.613%	5	37	-65.775%
2024-11-25	8.7700	8.7700	8.7700	8.7700	+5.282%	1	33	-63.512%
2024-11-22	8.3300	8.3300	8.3300	8.3300	+11.513%	2	32	-61.585%
2024-11-15	7.4700	7.4700	7.4700	7.4700	-6.274%	2	32	-57.162%
2024-11-05	7.9700	7.9700	7.9700	7.9700	+2.179%	1	33	-59.849%
2024-10-30	7.8000	7.8000	7.8000	7.8000	-7.692%	1	32	-58.974%
2024-10-25	8.4500	8.4500	8.4500	8.4500	-4.086%	40	31	-62.130%
2024-10-24	8.8100	8.8100	8.8100	8.8100	-4.757%	2	11	-63.678%
2024-10-10	8.6500	9.2500	8.5500	9.2500	+2.210%	5	9	-65.405%
2024-09-25	9.0500	9.0500	9.0500	9.0500	-2.897%	2	4	-64.641%
2024-09-24	9.3200	9.3200	9.3200	9.3200	0.000%	2	2	-65.665%

.dark-mode .ZBVsSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBVsSy{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C80XLP Jan 15 2027 80.00 Call (XLP270115C00080000)option OPRA

XLP20270115C80
XLP Jan 15 2027 80.00 Call (XLP270115C00080000)
option OPRA