Dark

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

EOD

Oct 1, 2026

2.14-4.889%(-0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2000	2.2000	2.1400	2.1400	-4.889%	10	842	0.000%
2026-09-30	2.6000	2.6000	2.2500	2.2500	-19.643%	98	848	-4.889%
2026-09-29	2.6900	2.8000	2.6900	2.8000	-16.418%	20	912	-23.571%
2026-09-28	3.1500	3.3500	3.1300	3.3500	+10.197%	67	892	-36.119%
2026-09-25	2.9100	3.0400	2.8700	3.0400	-4.101%	8	842	-29.605%
2026-09-24	3.2400	3.2400	3.1700	3.1700	-3.939%	9	842	-32.492%
2026-09-23	3.3000	3.4000	3.3000	3.3000	+6.452%	228	833	-35.152%
2026-09-21	3.1000	3.2600	3.1000	3.1000	-13.889%	86	605	-30.968%
2026-09-17	3.6000	3.6000	3.6000	3.6000	-10.000%	1	603	-40.556%
2026-09-15	4.0500	4.0600	4.0000	4.0000	+4.712%	34	603	-46.500%
2026-09-09	3.9000	3.9000	3.8000	3.8200	-16.044%	124	595	-43.979%
2026-09-08	4.5500	4.5500	4.5500	4.5500	-14.151%	58	491	-52.967%
2026-08-31	5.3000	5.3000	5.3000	5.3000	-7.826%	1	491	-59.623%
2026-08-27	5.7500	5.7500	5.7500	5.7500	-10.991%	10	492	-62.783%
2026-08-25	6.4600	6.4600	6.4600	6.4600	-13.289%	1	504	-66.873%
2026-08-24	7.3100	7.4500	7.2500	7.4500	+22.937%	12	503	-71.275%
2026-08-21	6.0600	6.0600	6.0600	6.0600	-2.729%	1	498	-64.686%
2026-08-20	5.9000	6.2300	5.9000	6.2300	-12.500%	6	503	-65.650%
2026-08-19	7.1000	7.1200	7.1000	7.1200	+14.839%	2	497	-69.944%
2026-08-18	6.2200	6.2200	6.2000	6.2000	-2.054%	5	495	-65.484%
2026-07-27	6.3300	6.3300	6.3300	6.3300	-10.213%	6	494	-66.193%
2026-07-17	7.0500	7.0500	7.0500	7.0500	+29.358%	1	500	-69.645%
2026-06-25	5.8000	6.1500	5.4500	5.4500	-9.768%	6	500	-60.734%
2026-06-24	6.0400	6.0400	6.0400	6.0400	+32.747%	1	504	-64.570%
2026-06-22	4.9500	4.9500	4.5500	4.5500	-10.256%	5	503	-52.967%
2026-06-18	5.1000	5.1200	4.7500	5.0700	-17.292%	16	506	-57.791%
2026-06-17	6.1300	6.1300	6.1300	6.1300	-8.644%	2	506	-65.090%
2026-06-12	6.6100	6.7100	6.6100	6.7100	+2.131%	12	506	-68.107%
2026-06-10	6.5700	6.5700	6.5700	6.5700	+16.489%	1	506	-67.428%
2026-06-09	5.6400	5.6400	5.6400	5.6400	+9.515%	1	507	-62.057%
2026-06-08	5.2000	5.4000	5.1500	5.1500	-13.445%	11	506	-58.447%
2026-06-05	5.9500	5.9500	5.9500	5.9500	+23.958%	1	506	-64.034%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+4.348%	1	507	-55.417%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+1.099%	1	507	-53.478%
2026-06-02	4.6000	4.6000	4.5400	4.5500	-0.655%	17	510	-52.967%
2026-06-01	4.6000	4.6100	4.5000	4.5800	-21.709%	188	510	-53.275%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-8.163%	1	465	-63.419%
2026-05-27	6.3700	6.3700	6.3700	6.3700	-4.066%	3	465	-66.405%
2026-05-26	6.4300	6.6400	6.4300	6.6400	-15.414%	4	468	-67.771%
2026-05-19	7.8500	7.8500	7.8500	7.8500	+25.000%	2	468	-72.739%
2026-05-13	6.2800	6.2800	6.2800	6.2800	+15.229%	5	468	-65.924%
2026-05-05	5.4500	5.4500	5.4500	5.4500	-9.917%	3	468	-60.734%
2026-05-01	6.5400	6.6000	6.0500	6.0500	+10.000%	5	466	-64.628%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-6.780%	1	466	-61.091%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+4.796%	4	465	-63.729%
2026-04-23	5.6300	5.6300	5.6300	5.6300	+25.111%	1	465	-61.989%
2026-04-16	4.5500	4.5500	4.5000	4.5000	-1.099%	3	465	-52.444%
2026-04-14	4.5000	4.5500	4.4500	4.5500	-2.151%	152	468	-52.967%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-11.260%	2	423	-53.978%
2026-04-10	5.4600	5.4600	5.2400	5.2400	-8.870%	3	421	-59.160%
2026-04-09	5.8000	5.8000	5.7500	5.7500	+14.770%	8	422	-62.783%
2026-04-08	5.0100	5.0100	5.0100	5.0100	-3.282%	4	422	-57.285%
2026-04-07	5.3500	5.3500	5.1800	5.1800	-2.264%	2	422	-58.687%
2026-04-02	5.1800	5.3000	5.1800	5.3000	+2.515%	106	439	-59.623%
2026-04-01	5.1700	5.1700	5.1700	5.1700	-7.348%	4	439	-58.607%
2026-03-31	5.3800	5.5800	5.3800	5.5800	+9.412%	2	435	-61.649%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-3.592%	2	434	-58.039%
2026-03-26	5.2900	5.2900	5.2900	5.2900	+10.208%	5	434	-59.546%
2026-03-25	4.9700	5.0500	4.8000	4.8000	-5.512%	6	429	-55.417%
2026-03-23	5.0800	5.0800	5.0800	5.0800	+2.626%	1	425	-57.874%
2026-03-20	5.4100	5.4100	4.9500	4.9500	-8.840%	3	424	-56.768%
2026-03-19	6.9500	6.9500	5.4300	5.4300	-27.114%	3	425	-60.589%
2026-03-16	7.2300	7.4500	7.2300	7.4500	+2.335%	5	426	-71.275%
2026-03-13	7.2400	7.3400	7.1900	7.2800	+2.825%	134	426	-70.604%
2026-03-12	7.0900	7.1700	7.0800	7.0800	-5.851%	9	468	-69.774%
2026-03-06	7.5200	7.5200	7.5200	7.5200	-8.293%	5	477	-71.543%
2026-03-05	7.7200	8.2000	7.7200	8.2000	-19.529%	44	477	-73.902%
2026-02-27	10.1900	10.1900	10.1900	10.1900	+9.452%	1	497	-78.999%
2026-02-23	9.3100	9.3100	9.3100	9.3100	+2.759%	5	497	-77.014%
2026-02-20	9.0600	9.0600	9.0600	9.0600	-17.260%	4	502	-76.380%
2026-02-13	10.1500	10.9500	10.1500	10.9500	+13.472%	9	512	-80.457%
2026-02-11	9.6700	9.6700	9.6000	9.6500	+3.875%	6	516	-77.824%
2026-02-06	9.2900	9.2900	9.2900	9.2900	-0.642%	24	513	-76.964%
2026-02-05	9.3500	9.3500	9.3500	9.3500	+5.889%	2	537	-77.112%
2026-02-04	8.5000	8.8300	8.5000	8.8300	+13.642%	3	535	-75.764%
2026-02-03	7.9100	7.9100	7.7700	7.7700	+23.333%	16	537	-72.458%
2026-02-02	6.3000	6.3000	6.3000	6.3000	+5.175%	1	553	-66.032%
2026-01-30	5.9900	5.9900	5.9900	5.9900	+15.414%	1	553	-64.274%
2026-01-20	5.1900	5.1900	5.1900	5.1900	+9.263%	1	554	-58.767%
2026-01-16	4.7500	4.7500	4.7500	4.7500	0.000%	1	554	-54.947%
2026-01-15	4.7500	4.7500	4.7500	4.7500	+3.261%	1	554	-54.947%
2026-01-14	4.7100	4.7100	4.6000	4.6000	+31.429%	15	553	-53.478%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+12.179%	1	538	-38.857%
2026-01-09	3.2000	3.2000	3.0900	3.1200	+6.849%	6	537	-31.410%
2025-12-30	2.9200	2.9200	2.9200	2.9200	-5.806%	2	532	-26.712%
2025-12-26	2.9800	3.2000	2.9800	3.1000	-15.989%	22	534	-30.968%
2025-12-17	3.5000	3.6900	3.5000	3.6900	+6.957%	4	528	-42.005%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+10.577%	3	528	-37.971%
2025-12-10	3.0700	3.1200	3.0700	3.1200	+1.629%	5	525	-31.410%
2025-12-09	2.9900	3.0700	2.9900	3.0700	-34.681%	6	522	-30.293%
2025-12-04	4.7000	4.7000	4.7000	4.7000	+53.595%	1	519	-54.468%
2025-11-25	3.1400	3.1400	3.0400	3.0600	-8.929%	14	519	-30.065%
2025-11-21	3.3500	3.3600	3.3500	3.3600	+5.660%	14	509	-36.310%
2025-11-20	3.0200	3.1800	2.8800	3.1800	+9.278%	63	495	-32.704%
2025-11-19	2.8400	2.9100	2.8400	2.9100	-3.322%	45	433	-26.460%
2025-11-18	3.0800	3.1100	2.9800	3.0100	-6.811%	135	421	-28.904%
2025-11-13	3.2300	3.2300	3.2300	3.2300	+20.522%	10	383	-33.746%
2025-11-04	2.6600	2.6800	2.6600	2.6800	-0.741%	158	373	-20.149%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-32.500%	66	228	-20.741%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+17.647%	2	228	-46.500%
2025-09-25	3.5000	3.5000	3.4000	3.4000	-5.292%	61	228	-37.059%
2025-09-23	3.3300	3.5900	3.3300	3.5900	-10.918%	6	190	-40.390%
2025-09-18	4.0300	4.0300	4.0300	4.0300	-6.279%	4	190	-46.898%
2025-09-12	4.3000	4.3000	4.3000	4.3000	+0.233%	2	190	-50.233%
2025-09-11	4.2500	4.3600	4.2100	4.2900	-25.000%	13	192	-50.117%
2025-08-22	5.8000	5.8000	5.7200	5.7200	+1.599%	4	192	-62.587%
2025-08-18	5.6300	5.6300	5.6300	5.6300	-2.763%	2	192	-61.989%
2025-08-07	5.7900	5.7900	5.7900	5.7900	+28.667%	1	192	-63.040%
2025-07-18	4.5000	4.5000	4.5000	4.5000	0.000%	12	192	-52.444%
2025-07-16	4.5000	4.5000	4.5000	4.5000	-24.497%	1	192	-52.444%
2025-07-08	5.9600	5.9600	5.9600	5.9600	-1.650%	5	192	-64.094%
2025-07-01	6.0600	6.0600	6.0600	6.0600	+14.340%	2	187	-64.686%
2025-06-27	5.0700	5.3000	5.0700	5.3000	+7.071%	3	187	-59.623%
2025-06-26	4.9100	4.9500	4.9100	4.9500	-18.852%	4	186	-56.768%
2025-06-23	4.8500	6.1000	4.8500	6.1000	+7.965%	3	186	-64.918%
2025-06-18	5.6500	5.6500	5.6500	5.6500	-7.680%	2	184	-62.124%
2025-06-12	6.1200	6.1200	6.1200	6.1200	-0.488%	2	184	-65.033%
2025-05-15	6.1500	6.1500	6.1500	6.1500	-8.209%	6	184	-65.203%
2025-04-29	6.0000	6.7000	6.0000	6.7000	+5.512%	11	178	-68.060%
2025-04-28	6.3500	6.3500	6.3500	6.3500	-13.605%	5	167	-66.299%
2025-04-15	7.3500	7.3500	7.3500	7.3500	+13.077%	1	165	-70.884%
2025-04-10	6.5000	6.5000	6.5000	6.5000	+1.721%	3	166	-67.077%
2025-03-27	6.1800	6.3900	6.1800	6.3900	-5.052%	2	166	-66.510%
2025-03-12	6.7300	6.7300	6.7300	6.7300	-21.744%	1	167	-68.202%
2025-03-07	8.1500	8.6000	8.1500	8.6000	+5.521%	14	167	-75.116%
2025-02-28	8.1500	8.1500	8.1500	8.1500	+7.237%	2	161	-73.742%
2025-02-27	7.6000	7.6000	7.6000	7.6000	-10.272%	2	177	-71.842%
2025-02-25	8.4700	8.4700	8.4700	8.4700	+26.418%	9	177	-74.734%
2025-02-18	6.7000	6.7000	6.7000	6.7000	-4.965%	8	177	-68.060%
2025-02-13	7.0500	7.0500	7.0500	7.0500	+25.445%	86	85	-69.645%
2025-01-31	5.6200	5.6200	5.6200	5.6200	-2.261%	4	85	-61.922%
2025-01-27	5.7000	5.7500	5.7000	5.7500	+20.545%	7	92	-62.783%
2025-01-24	4.7500	4.7700	4.7500	4.7700	+6.000%	8	85	-55.136%
2025-01-23	4.5000	4.5000	4.5000	4.5000	-11.765%	13	85	-52.444%
2025-01-22	5.1000	5.1000	5.1000	5.1000	+2.000%	1	78	-58.039%
2025-01-21	5.0000	5.0000	5.0000	5.0000	-10.394%	10	79	-57.200%
2025-01-06	5.5800	5.5800	5.5800	5.5800	-25.501%	2	79	-61.649%
2024-12-17	7.4900	7.4900	7.4900	7.4900	-1.706%	1	79	-71.429%
2024-12-03	7.6200	7.6200	7.6200	7.6200	+5.833%	2	78	-71.916%
2024-11-26	7.2000	7.2000	7.2000	7.2000	+44.000%	2	76	-70.278%
2024-11-06	6.4300	6.4300	5.0000	5.0000	-26.362%	3	76	-57.200%
2024-11-05	6.7900	6.7900	6.7900	6.7900	+2.879%	2	77	-68.483%
2024-11-04	6.6000	6.6000	6.6000	6.6000	-9.589%	2	77	-67.576%
2024-10-28	7.3500	7.3500	7.3000	7.3000	-4.325%	66	77	-70.685%
2024-10-24	7.6300	7.6300	7.6300	7.6300	+3.388%	2	17	-71.953%
2024-10-22	7.3800	7.3800	7.3800	7.3800	-0.940%	2	15	-71.003%
2024-10-04	7.7500	7.7500	7.4500	7.4500	-9.697%	20	13	-71.275%
2024-09-26	8.2500	8.2500	8.2500	8.2500	+5.769%	2	3	-74.061%
2024-09-19	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-72.564%

.dark-mode .JFcW4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFcW4N{ 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