Dark

XLP20270115C82
XLP Jan 15 2027 82.00 Call (XLP270115C00082000)
option OPRA

Inactive

Jul 27, 2026

6.33-10.213%(-0.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.3300	6.3300	6.3300	6.3300	-10.213%	6	494	0.000%
2026-07-17	7.0500	7.0500	7.0500	7.0500	+29.358%	1	500	-10.213%
2026-06-25	5.8000	6.1500	5.4500	5.4500	-9.768%	6	500	+16.147%
2026-06-24	6.0400	6.0400	6.0400	6.0400	+32.747%	1	504	+4.801%
2026-06-22	4.9500	4.9500	4.5500	4.5500	-10.256%	5	503	+39.121%
2026-06-18	5.1000	5.1200	4.7500	5.0700	-17.292%	16	506	+24.852%
2026-06-17	6.1300	6.1300	6.1300	6.1300	-8.644%	2	506	+3.263%
2026-06-12	6.6100	6.7100	6.6100	6.7100	+2.131%	12	506	-5.663%
2026-06-10	6.5700	6.5700	6.5700	6.5700	+16.489%	1	506	-3.653%
2026-06-09	5.6400	5.6400	5.6400	5.6400	+9.515%	1	507	+12.234%
2026-06-08	5.2000	5.4000	5.1500	5.1500	-13.445%	11	506	+22.913%
2026-06-05	5.9500	5.9500	5.9500	5.9500	+23.958%	1	506	+6.387%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+4.348%	1	507	+31.875%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+1.099%	1	507	+37.609%
2026-06-02	4.6000	4.6000	4.5400	4.5500	-0.655%	17	510	+39.121%
2026-06-01	4.6000	4.6100	4.5000	4.5800	-21.709%	188	510	+38.210%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-8.163%	1	465	+8.205%
2026-05-27	6.3700	6.3700	6.3700	6.3700	-4.066%	3	465	-0.628%
2026-05-26	6.4300	6.6400	6.4300	6.6400	-15.414%	4	468	-4.669%
2026-05-19	7.8500	7.8500	7.8500	7.8500	+25.000%	2	468	-19.363%
2026-05-13	6.2800	6.2800	6.2800	6.2800	+15.229%	5	468	+0.796%
2026-05-05	5.4500	5.4500	5.4500	5.4500	-9.917%	3	468	+16.147%
2026-05-01	6.5400	6.6000	6.0500	6.0500	+10.000%	5	466	+4.628%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-6.780%	1	466	+15.091%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+4.796%	4	465	+7.288%
2026-04-23	5.6300	5.6300	5.6300	5.6300	+25.111%	1	465	+12.433%
2026-04-16	4.5500	4.5500	4.5000	4.5000	-1.099%	3	465	+40.667%
2026-04-14	4.5000	4.5500	4.4500	4.5500	-2.151%	152	468	+39.121%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-11.260%	2	423	+36.129%
2026-04-10	5.4600	5.4600	5.2400	5.2400	-8.870%	3	421	+20.802%
2026-04-09	5.8000	5.8000	5.7500	5.7500	+14.770%	8	422	+10.087%
2026-04-08	5.0100	5.0100	5.0100	5.0100	-3.282%	4	422	+26.347%
2026-04-07	5.3500	5.3500	5.1800	5.1800	-2.264%	2	422	+22.201%
2026-04-02	5.1800	5.3000	5.1800	5.3000	+2.515%	106	439	+19.434%
2026-04-01	5.1700	5.1700	5.1700	5.1700	-7.348%	4	439	+22.437%
2026-03-31	5.3800	5.5800	5.3800	5.5800	+9.412%	2	435	+13.441%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-3.592%	2	434	+24.118%
2026-03-26	5.2900	5.2900	5.2900	5.2900	+10.208%	5	434	+19.660%
2026-03-25	4.9700	5.0500	4.8000	4.8000	-5.512%	6	429	+31.875%
2026-03-23	5.0800	5.0800	5.0800	5.0800	+2.626%	1	425	+24.606%
2026-03-20	5.4100	5.4100	4.9500	4.9500	-8.840%	3	424	+27.879%
2026-03-19	6.9500	6.9500	5.4300	5.4300	-27.114%	3	425	+16.575%
2026-03-16	7.2300	7.4500	7.2300	7.4500	+2.335%	5	426	-15.034%
2026-03-13	7.2400	7.3400	7.1900	7.2800	+2.825%	134	426	-13.049%
2026-03-12	7.0900	7.1700	7.0800	7.0800	-5.851%	9	468	-10.593%
2026-03-06	7.5200	7.5200	7.5200	7.5200	-8.293%	5	477	-15.824%
2026-03-05	7.7200	8.2000	7.7200	8.2000	-19.529%	44	477	-22.805%
2026-02-27	10.1900	10.1900	10.1900	10.1900	+9.452%	1	497	-37.880%
2026-02-23	9.3100	9.3100	9.3100	9.3100	+2.759%	5	497	-32.009%
2026-02-20	9.0600	9.0600	9.0600	9.0600	-17.260%	4	502	-30.132%
2026-02-13	10.1500	10.9500	10.1500	10.9500	+13.472%	9	512	-42.192%
2026-02-11	9.6700	9.6700	9.6000	9.6500	+3.875%	6	516	-34.404%
2026-02-06	9.2900	9.2900	9.2900	9.2900	-0.642%	24	513	-31.862%
2026-02-05	9.3500	9.3500	9.3500	9.3500	+5.889%	2	537	-32.299%
2026-02-04	8.5000	8.8300	8.5000	8.8300	+13.642%	3	535	-28.313%
2026-02-03	7.9100	7.9100	7.7700	7.7700	+23.333%	16	537	-18.533%
2026-02-02	6.3000	6.3000	6.3000	6.3000	+5.175%	1	553	+0.476%
2026-01-30	5.9900	5.9900	5.9900	5.9900	+15.414%	1	553	+5.676%
2026-01-20	5.1900	5.1900	5.1900	5.1900	+9.263%	1	554	+21.965%
2026-01-16	4.7500	4.7500	4.7500	4.7500	0.000%	1	554	+33.263%
2026-01-15	4.7500	4.7500	4.7500	4.7500	+3.261%	1	554	+33.263%
2026-01-14	4.7100	4.7100	4.6000	4.6000	+31.429%	15	553	+37.609%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+12.179%	1	538	+80.857%
2026-01-09	3.2000	3.2000	3.0900	3.1200	+6.849%	6	537	+102.885%
2025-12-30	2.9200	2.9200	2.9200	2.9200	-5.806%	2	532	+116.781%
2025-12-26	2.9800	3.2000	2.9800	3.1000	-15.989%	22	534	+104.194%
2025-12-17	3.5000	3.6900	3.5000	3.6900	+6.957%	4	528	+71.545%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+10.577%	3	528	+83.478%
2025-12-10	3.0700	3.1200	3.0700	3.1200	+1.629%	5	525	+102.885%
2025-12-09	2.9900	3.0700	2.9900	3.0700	-34.681%	6	522	+106.189%
2025-12-04	4.7000	4.7000	4.7000	4.7000	+53.595%	1	519	+34.681%
2025-11-25	3.1400	3.1400	3.0400	3.0600	-8.929%	14	519	+106.863%
2025-11-21	3.3500	3.3600	3.3500	3.3600	+5.660%	14	509	+88.393%
2025-11-20	3.0200	3.1800	2.8800	3.1800	+9.278%	63	495	+99.057%
2025-11-19	2.8400	2.9100	2.8400	2.9100	-3.322%	45	433	+117.526%
2025-11-18	3.0800	3.1100	2.9800	3.0100	-6.811%	135	421	+110.299%
2025-11-13	3.2300	3.2300	3.2300	3.2300	+20.522%	10	383	+95.975%
2025-11-04	2.6600	2.6800	2.6600	2.6800	-0.741%	158	373	+136.194%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-32.500%	66	228	+134.444%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+17.647%	2	228	+58.250%
2025-09-25	3.5000	3.5000	3.4000	3.4000	-5.292%	61	228	+86.176%
2025-09-23	3.3300	3.5900	3.3300	3.5900	-10.918%	6	190	+76.323%
2025-09-18	4.0300	4.0300	4.0300	4.0300	-6.279%	4	190	+57.072%
2025-09-12	4.3000	4.3000	4.3000	4.3000	+0.233%	2	190	+47.209%
2025-09-11	4.2500	4.3600	4.2100	4.2900	-25.000%	13	192	+47.552%
2025-08-22	5.8000	5.8000	5.7200	5.7200	+1.599%	4	192	+10.664%
2025-08-18	5.6300	5.6300	5.6300	5.6300	-2.763%	2	192	+12.433%
2025-08-07	5.7900	5.7900	5.7900	5.7900	+28.667%	1	192	+9.326%
2025-07-18	4.5000	4.5000	4.5000	4.5000	0.000%	12	192	+40.667%
2025-07-16	4.5000	4.5000	4.5000	4.5000	-24.497%	1	192	+40.667%
2025-07-08	5.9600	5.9600	5.9600	5.9600	-1.650%	5	192	+6.208%
2025-07-01	6.0600	6.0600	6.0600	6.0600	+14.340%	2	187	+4.455%
2025-06-27	5.0700	5.3000	5.0700	5.3000	+7.071%	3	187	+19.434%
2025-06-26	4.9100	4.9500	4.9100	4.9500	-18.852%	4	186	+27.879%
2025-06-23	4.8500	6.1000	4.8500	6.1000	+7.965%	3	186	+3.770%
2025-06-18	5.6500	5.6500	5.6500	5.6500	-7.680%	2	184	+12.035%
2025-06-12	6.1200	6.1200	6.1200	6.1200	-0.488%	2	184	+3.431%
2025-05-15	6.1500	6.1500	6.1500	6.1500	-8.209%	6	184	+2.927%
2025-04-29	6.0000	6.7000	6.0000	6.7000	+5.512%	11	178	-5.522%
2025-04-28	6.3500	6.3500	6.3500	6.3500	-13.605%	5	167	-0.315%
2025-04-15	7.3500	7.3500	7.3500	7.3500	+13.077%	1	165	-13.878%
2025-04-10	6.5000	6.5000	6.5000	6.5000	+1.721%	3	166	-2.615%
2025-03-27	6.1800	6.3900	6.1800	6.3900	-5.052%	2	166	-0.939%
2025-03-12	6.7300	6.7300	6.7300	6.7300	-21.744%	1	167	-5.944%
2025-03-07	8.1500	8.6000	8.1500	8.6000	+5.521%	14	167	-26.395%
2025-02-28	8.1500	8.1500	8.1500	8.1500	+7.237%	2	161	-22.331%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-10.272%	2	177	-16.711%
2025-02-25	8.4700	8.4700	8.4700	8.4700	+26.418%	9	177	-25.266%
2025-02-18	6.7000	6.7000	6.7000	6.7000	-4.965%	8	177	-5.522%
2025-02-13	7.0500	7.0500	7.0500	7.0500	+25.445%	86	85	-10.213%
2025-01-31	5.6200	5.6200	5.6200	5.6200	-2.261%	4	85	+12.633%
2025-01-27	5.7000	5.7500	5.7000	5.7500	+20.545%	7	92	+10.087%
2025-01-24	4.7500	4.7700	4.7500	4.7700	+6.000%	8	85	+32.704%
2025-01-23	4.5000	4.5000	4.5000	4.5000	-11.765%	13	85	+40.667%
2025-01-22	5.1000	5.1000	5.1000	5.1000	+2.000%	1	78	+24.118%
2025-01-21	5.0000	5.0000	5.0000	5.0000	-10.394%	10	79	+26.600%
2025-01-06	5.5800	5.5800	5.5800	5.5800	-25.501%	2	79	+13.441%
2024-12-17	7.4900	7.4900	7.4900	7.4900	-1.706%	1	79	-15.487%
2024-12-03	7.6200	7.6200	7.6200	7.6200	+5.833%	2	78	-16.929%
2024-11-26	7.2000	7.2000	7.2000	7.2000	+44.000%	2	76	-12.083%
2024-11-06	6.4300	6.4300	5.0000	5.0000	-26.362%	3	76	+26.600%
2024-11-05	6.7900	6.7900	6.7900	6.7900	+2.879%	2	77	-6.775%
2024-11-04	6.6000	6.6000	6.6000	6.6000	-9.589%	2	77	-4.091%
2024-10-28	7.3500	7.3500	7.3000	7.3000	-4.325%	66	77	-13.288%
2024-10-24	7.6300	7.6300	7.6300	7.6300	+3.388%	2	17	-17.038%
2024-10-22	7.3800	7.3800	7.3800	7.3800	-0.940%	2	15	-14.228%
2024-10-04	7.7500	7.7500	7.4500	7.4500	-9.697%	20	13	-15.034%
2024-09-26	8.2500	8.2500	8.2500	8.2500	+5.769%	2	3	-23.273%
2024-09-19	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-18.846%

.dark-mode .X4H2g4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4H2g4{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C82XLP Jan 15 2027 82.00 Call (XLP270115C00082000)option OPRA

XLP20270115C82
XLP Jan 15 2027 82.00 Call (XLP270115C00082000)
option OPRA