Dark

XLP20270115C83
XLP Jan 15 2027 83.00 Call (XLP270115C00083000)
option OPRA

EOD

Aug 4, 2026

5.30+6.212%(+0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.3000	5.3000	5.3000	5.3000	+6.212%	1	293	0.000%
2026-07-22	4.9900	4.9900	4.9900	4.9900	+5.053%	1	293	+6.212%
2026-07-14	4.7500	4.7500	4.7500	4.7500	+14.458%	1	292	+11.579%
2026-07-09	4.3800	4.3800	4.1500	4.1500	-21.698%	6	292	+27.711%
2026-07-08	5.2200	5.3000	5.1500	5.3000	-11.667%	14	293	0.000%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+41.176%	1	297	-11.667%
2026-07-01	4.2500	4.2500	4.2500	4.2500	-25.569%	1	298	+24.706%
2026-06-26	5.7100	5.7100	5.7100	5.7100	+27.740%	1	300	-7.180%
2026-06-18	4.4700	4.4700	4.4700	4.4700	-24.365%	4	313	+18.568%
2026-06-15	5.9100	5.9100	5.9100	5.9100	-2.956%	1	313	-10.321%
2026-06-12	6.0900	6.0900	6.0900	6.0900	+15.560%	10	313	-12.972%
2026-06-05	5.2700	5.2700	5.2700	5.2700	+27.295%	1	313	+0.569%
2026-06-01	4.3400	4.3400	4.1400	4.1400	-27.749%	8	312	+28.019%
2026-05-27	5.7300	5.7300	5.7300	5.7300	-16.350%	3	320	-7.504%
2026-05-19	6.8500	6.8500	6.8500	6.8500	+7.031%	1	320	-22.628%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+8.844%	1	320	-17.188%
2026-05-15	5.8800	5.8800	5.8800	5.8800	+21.237%	1	320	-9.864%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-7.088%	5	321	+9.278%
2026-05-05	5.2200	5.2200	5.2200	5.2200	+4.400%	1	316	+1.533%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+3.950%	1	315	+6.000%
2026-04-27	4.8100	4.8100	4.8100	4.8100	-8.381%	1	315	+10.187%
2026-04-23	5.2000	5.2500	5.2000	5.2500	+19.318%	2	316	+0.952%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+8.642%	1	316	+20.455%
2026-04-13	4.2500	4.2500	4.0500	4.0500	-12.527%	155	316	+30.864%
2026-04-08	4.6300	4.6300	4.6300	4.6300	-2.526%	1	202	+14.471%
2026-04-06	4.7500	4.7500	4.7500	4.7500	+1.931%	3	202	+11.579%
2026-04-02	4.6600	4.6600	4.6600	4.6600	-0.851%	1	205	+13.734%
2026-04-01	4.5300	4.7000	4.5300	4.7000	-2.893%	21	205	+12.766%
2026-03-31	4.8400	4.8400	4.8400	4.8400	-7.102%	1	213	+9.504%
2026-03-30	5.2100	5.2100	5.2100	5.2100	+6.327%	1	213	+1.727%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-3.922%	1	213	+8.163%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-22.961%	1	213	+3.922%
2026-03-13	6.6300	6.6300	6.5700	6.6200	+1.378%	22	213	-19.940%
2026-03-12	6.5500	6.5500	6.5300	6.5300	-1.805%	9	233	-18.836%
2026-03-06	6.6000	6.6500	6.6000	6.6500	-6.206%	21	246	-20.301%
2026-03-05	7.0900	7.0900	7.0900	7.0900	-26.376%	2	246	-25.247%
2026-02-26	9.2000	9.6300	9.2000	9.6300	+2.556%	5	246	-44.964%
2026-02-23	9.3900	9.3900	9.3900	9.3900	+10.211%	2	250	-43.557%
2026-02-18	8.5200	8.5200	8.5200	8.5200	-14.800%	5	250	-37.793%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+3.627%	2	255	-47.000%
2026-02-13	9.5500	9.6500	9.5500	9.6500	-15.351%	19	242	-45.078%
2026-02-12	11.4000	11.4000	11.4000	11.4000	+40.915%	1	242	-53.509%
2026-02-05	8.0900	8.0900	8.0900	8.0900	+1.125%	2	243	-34.487%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+12.045%	2	245	-33.750%
2026-02-03	7.1400	7.1400	7.1400	7.1400	+33.959%	3	243	-25.770%
2026-01-30	4.8500	5.3300	4.7500	5.3300	+9.221%	55	246	-0.563%
2026-01-29	4.7200	4.8800	4.7200	4.8800	+5.857%	5	240	+8.607%
2026-01-28	4.7000	4.7000	4.6100	4.6100	-5.533%	13	239	+14.967%
2026-01-27	4.7000	4.8800	4.7000	4.8800	-2.400%	19	238	+8.607%
2026-01-23	4.8300	5.0000	4.7000	5.0000	+8.932%	35	233	+6.000%
2026-01-21	4.5800	4.5900	4.5800	4.5900	+0.879%	6	232	+15.468%
2026-01-20	4.4000	4.5500	4.4000	4.5500	+5.081%	3	233	+16.484%
2026-01-16	4.3300	4.3300	4.3300	4.3300	+0.698%	2	233	+22.402%
2026-01-15	4.5500	4.5500	4.3000	4.3000	-1.149%	9	233	+23.256%
2026-01-14	4.2500	4.3600	4.2500	4.3500	+17.251%	12	236	+21.839%
2026-01-13	3.8500	3.8500	3.7100	3.7100	+23.256%	5	231	+42.857%
2026-01-12	3.0100	3.0100	3.0100	3.0100	+56.771%	2	231	+76.080%
2026-01-05	1.9200	1.9200	1.9200	1.9200	-19.665%	5	232	+176.042%
2026-01-02	2.3900	2.3900	2.3900	2.3900	-4.781%	1	237	+121.757%
2025-12-30	2.5100	2.5900	2.5100	2.5100	-6.343%	20	237	+111.155%
2025-12-29	2.6800	2.6800	2.6800	2.6800	-5.300%	2	236	+97.761%
2025-12-26	3.1400	3.1400	2.5900	2.8300	+2.166%	36	234	+87.279%
2025-12-24	2.5400	2.8100	2.5400	2.7700	+11.694%	5	218	+91.336%
2025-12-23	2.7900	2.7900	2.4800	2.4800	-17.333%	52	218	+113.710%
2025-12-12	3.0100	3.0100	3.0000	3.0000	+8.303%	3	187	+76.667%
2025-12-11	2.7700	2.7700	2.7700	2.7700	-1.773%	3	187	+91.336%
2025-12-10	2.8200	2.8200	2.8200	2.8200	+7.224%	2	184	+87.943%
2025-12-09	2.7300	2.7400	2.6300	2.6300	-13.770%	6	182	+101.521%
2025-12-03	3.0500	3.0500	3.0500	3.0500	+6.272%	1	176	+73.770%
2025-12-02	2.8700	2.8700	2.8700	2.8700	-13.293%	7	176	+84.669%
2025-11-28	3.3100	3.3100	3.3100	3.3100	+6.774%	2	171	+60.121%
2025-11-26	3.1000	3.1000	3.1000	3.1000	+14.391%	2	172	+70.968%
2025-11-25	2.7000	2.8100	2.6800	2.7100	-8.136%	20	172	+95.572%
2025-11-21	3.0000	3.0000	2.9500	2.9500	+5.735%	30	172	+79.661%
2025-11-13	2.7900	2.7900	2.7900	2.7900	+13.878%	1	142	+89.964%
2025-11-04	2.3000	2.4500	2.3000	2.4500	-41.667%	22	143	+116.327%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+21.739%	1	148	+26.190%
2025-10-16	3.4500	3.4500	3.4500	3.4500	+15.000%	15	149	+53.623%
2025-09-23	3.0000	3.0000	3.0000	3.0000	-3.846%	3	164	+76.667%
2025-09-22	3.0800	3.1200	3.0800	3.1200	-18.961%	4	161	+69.872%
2025-09-12	3.8500	3.8500	3.8500	3.8500	+1.316%	4	161	+37.662%
2025-09-11	3.7700	3.8200	3.7500	3.8000	-5.000%	10	161	+39.474%
2025-09-02	4.0000	4.0000	4.0000	4.0000	+13.960%	15	151	+32.500%
2025-08-28	3.5100	3.5100	3.5100	3.5100	-36.643%	1	140	+50.997%
2025-08-22	5.4000	5.5400	5.4000	5.5400	-5.299%	4	139	-4.332%
2025-08-20	5.8500	5.8500	5.8500	5.8500	+18.182%	1	141	-9.402%
2025-08-18	5.1900	5.1900	4.9500	4.9500	-11.449%	3	141	+7.071%
2025-08-11	5.5900	5.5900	5.5900	5.5900	+4.097%	1	142	-5.188%
2025-08-08	5.3700	5.3700	5.3700	5.3700	+2.286%	1	142	-1.304%
2025-08-07	4.8600	5.2800	4.8600	5.2500	+8.696%	12	141	+0.952%
2025-07-24	4.8300	4.8300	4.8300	4.8300	+4.772%	3	137	+9.731%
2025-06-26	4.7300	4.7300	4.6100	4.6100	-12.023%	4	138	+14.967%
2025-06-13	5.2400	5.2400	5.2400	5.2400	-4.554%	4	134	+1.145%
2025-06-12	5.4900	5.4900	5.4900	5.4900	-18.667%	2	134	-3.461%
2025-06-02	6.7500	6.7500	6.7500	6.7500	+3.528%	1	134	-21.481%
2025-05-08	6.5200	6.5200	6.5200	6.5200	-0.458%	1	133	-18.712%
2025-05-06	6.5500	6.5500	6.5500	6.5500	+1.550%	3	133	-19.084%
2025-05-01	6.5000	6.5000	6.4500	6.4500	-1.527%	9	131	-17.829%
2025-04-30	6.2000	6.5500	6.2000	6.5500	+12.931%	14	123	-19.084%
2025-04-28	6.1500	6.2000	5.8000	5.8000	-11.450%	20	111	-8.621%
2025-04-24	6.4900	6.6500	6.4500	6.5500	+3.968%	37	94	-19.084%
2025-04-16	6.3000	6.3000	6.3000	6.3000	-0.787%	3	59	-15.873%
2025-04-15	6.9500	6.9500	6.3000	6.3500	+2.751%	11	56	-16.535%
2025-04-14	6.1800	6.1800	6.1800	6.1800	+3.000%	2	51	-14.239%
2025-04-10	6.0000	6.0000	6.0000	6.0000	+20.968%	5	50	-11.667%
2025-04-07	4.8400	4.9600	4.8400	4.9600	-28.633%	2	48	+6.855%
2025-04-03	6.9400	6.9500	6.9400	6.9500	+18.601%	2	47	-23.741%
2025-03-27	5.7500	5.8600	5.7500	5.8600	-2.333%	2	47	-9.556%
2025-03-12	6.0000	6.0000	6.0000	6.0000	-25.000%	36	75	-11.667%
2025-03-07	8.0000	8.0000	8.0000	8.0000	+12.676%	14	64	-33.750%
2025-02-27	7.1000	7.1000	7.1000	7.1000	-12.129%	3	58	-25.352%
2025-02-25	8.0800	8.0800	8.0800	8.0800	+34.667%	1	55	-34.406%
2025-02-18	6.0000	6.0000	6.0000	6.0000	+16.505%	1	56	-11.667%
2025-01-28	5.1500	5.1500	5.1500	5.1500	-1.905%	1	56	+2.913%
2025-01-27	5.2500	5.2500	5.2500	5.2500	+20.690%	8	64	+0.952%
2025-01-24	4.3400	4.3500	4.3300	4.3500	+7.407%	10	62	+21.839%
2025-01-23	4.0500	4.0500	4.0500	4.0500	-5.374%	44	61	+30.864%
2025-01-17	4.3000	4.3000	4.2800	4.2800	-29.836%	8	29	+23.832%
2024-12-26	6.1000	6.1000	6.1000	6.1000	-20.052%	4	29	-13.115%
2024-11-29	7.6300	7.6300	7.6300	7.6300	+8.535%	4	25	-30.537%
2024-11-26	7.0300	7.0300	7.0300	7.0300	+11.410%	1	25	-24.609%
2024-11-05	6.3100	6.3100	6.3100	6.3100	-0.158%	4	24	-16.006%
2024-11-04	6.3200	6.3200	6.3200	6.3200	-6.785%	2	24	-16.139%
2024-10-22	6.7800	6.7800	6.7800	6.7800	-1.022%	2	22	-21.829%
2024-10-10	6.8500	6.8500	6.8500	6.8500	-8.422%	2	22	-22.628%
2024-09-26	7.4500	7.4800	7.4500	7.4800	+3.889%	24	22	-29.144%
2024-09-19	7.2000	7.2000	7.2000	7.2000	-15.592%	22	22	-26.389%
2024-09-18	8.5300	8.5300	8.5300	8.5300	+6.625%	2	3	-37.866%
2024-09-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-33.750%

.dark-mode .JSxkqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSxkqq{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C83XLP Jan 15 2027 83.00 Call (XLP270115C00083000)option OPRA

XLP20270115C83
XLP Jan 15 2027 83.00 Call (XLP270115C00083000)
option OPRA