Dark

XLP20270115C84
XLP Jan 15 2027 84.00 Call (XLP270115C00084000)
option OPRA

EOD

Oct 1, 2026

1.47-23.834%(-0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4100	1.4700	1.4100	1.4700	-23.834%	2	1,808	0.000%
2026-09-30	1.9300	1.9300	1.9300	1.9300	+6.630%	50	1,810	-23.834%
2026-09-29	1.9000	1.9200	1.8100	1.8100	-12.560%	6	1,778	-18.785%
2026-09-25	2.0700	2.0700	2.0700	2.0700	-10.390%	5	1,773	-28.986%
2026-09-23	2.3300	2.3300	2.3100	2.3100	-6.098%	289	1,771	-36.364%
2026-09-18	2.4100	2.4800	2.4100	2.4600	-7.865%	33	1,487	-40.244%
2026-09-17	2.5500	2.7000	2.5500	2.6700	-2.909%	119	1,477	-44.944%
2026-09-16	2.9100	2.9800	2.7500	2.7500	-6.463%	65	1,418	-46.545%
2026-09-15	2.9100	2.9400	2.9100	2.9400	-14.783%	2	1,379	-50.000%
2026-09-14	3.4500	3.4500	3.4500	3.4500	+17.347%	6	1,379	-57.391%
2026-09-11	2.9000	2.9400	2.9000	2.9400	+1.730%	68	1,379	-50.000%
2026-09-10	2.9500	2.9500	2.8900	2.8900	+3.214%	8	1,312	-49.135%
2026-09-09	2.8700	2.8700	2.7800	2.8000	-17.647%	14	1,318	-47.500%
2026-09-08	3.3500	3.4000	3.3400	3.4000	-10.526%	960	1,318	-56.765%
2026-09-04	3.8000	3.8000	3.8000	3.8000	-3.797%	4	359	-61.316%
2026-09-03	3.9500	3.9500	3.9500	3.9500	-14.130%	12	359	-62.785%
2026-09-01	4.6000	4.6000	4.6000	4.6000	+10.843%	1	355	-68.043%
2026-08-31	4.1500	4.1500	4.1500	4.1500	-19.417%	2	354	-64.578%
2026-08-25	5.1700	5.1700	5.1500	5.1500	-11.207%	2	353	-71.456%
2026-08-24	5.8000	5.8500	5.8000	5.8000	+20.833%	12	353	-74.655%
2026-08-21	4.8000	4.8000	4.8000	4.8000	+1.695%	1	343	-69.375%
2026-08-18	4.7200	4.7200	4.7200	4.7200	+8.756%	2	343	-68.856%
2026-08-10	4.3300	4.3400	4.3300	4.3400	-8.632%	2	345	-66.129%
2026-08-05	4.7500	4.7500	4.7500	4.7500	-1.042%	1	347	-69.053%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-33.793%	1	348	-69.375%
2026-07-28	7.2500	7.2500	7.2500	7.2500	+104.802%	1	348	-79.724%
2026-07-23	3.8000	3.8000	3.5400	3.5400	-17.674%	7	348	-58.475%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+5.134%	1	353	-65.814%
2026-07-21	4.0900	4.0900	4.0900	4.0900	-15.670%	1	353	-64.059%
2026-07-20	4.8500	4.8500	4.8500	4.8500	-11.009%	1	354	-69.691%
2026-07-17	5.4500	5.4500	5.4500	5.4500	+55.714%	8	353	-73.028%
2026-07-15	3.4900	3.5000	3.4900	3.5000	-10.256%	3	359	-58.000%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+4.000%	2	359	-62.308%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-29.245%	1	359	-60.800%
2026-07-07	5.3000	5.3000	5.3000	5.3000	+32.500%	1	361	-72.264%
2026-07-06	4.0000	4.0000	4.0000	4.0000	+8.992%	2	361	-63.250%
2026-07-01	3.6500	3.7400	3.6000	3.6700	-5.897%	55	369	-59.946%
2026-06-30	3.9700	3.9700	3.8900	3.9000	-17.722%	5	345	-62.308%
2026-06-29	4.7400	4.7400	4.7400	4.7400	-4.242%	1	342	-68.987%
2026-06-26	4.9500	4.9500	4.9500	4.9500	+8.791%	2	343	-70.303%
2026-06-25	4.5500	4.5500	4.5500	4.5500	-7.143%	1	343	-67.692%
2026-06-24	4.7200	4.9000	4.7200	4.9000	+18.072%	2	342	-70.000%
2026-06-23	4.3000	4.3000	4.1500	4.1500	+25.758%	9	343	-64.578%
2026-06-22	3.8200	3.8800	3.3000	3.3000	-14.948%	18	334	-55.455%
2026-06-18	3.8900	3.8900	3.8800	3.8800	-15.468%	4	350	-62.113%
2026-06-17	4.5900	4.5900	4.5900	4.5900	-12.571%	1	350	-67.974%
2026-06-15	5.2500	5.2500	5.2500	5.2500	-4.197%	10	350	-72.000%
2026-06-12	5.4800	5.4800	5.4800	5.4800	+19.130%	5	350	-73.175%
2026-06-09	4.8500	4.8500	4.6000	4.6000	+4.545%	2	350	-68.043%
2026-06-08	4.4000	4.4000	4.4000	4.4000	+4.265%	1	349	-66.591%
2026-06-05	4.2200	4.2200	4.2200	4.2200	+15.616%	2	348	-65.166%
2026-06-02	3.7000	3.7000	3.6500	3.6500	+3.399%	30	346	-59.726%
2026-06-01	3.7100	3.7200	3.4000	3.5300	-18.851%	31	346	-58.357%
2026-05-29	4.3500	4.3500	4.3500	4.3500	-12.298%	4	351	-66.207%
2026-05-26	4.9600	4.9600	4.9600	4.9600	-16.779%	3	351	-70.363%
2026-05-20	5.6200	5.9600	5.5500	5.9600	+13.958%	18	351	-75.336%
2026-05-15	5.2200	5.2300	5.2200	5.2300	-3.506%	2	366	-71.893%
2026-05-14	5.4200	5.4200	5.4200	5.4200	+3.831%	1	364	-72.878%
2026-05-13	5.3200	5.3200	5.2200	5.2200	+7.629%	3	365	-71.839%
2026-05-12	5.0400	5.0500	4.8500	4.8500	+11.751%	70	365	-69.691%
2026-05-11	4.3300	4.3400	4.1000	4.3400	-16.538%	21	365	-66.129%
2026-05-08	5.2300	5.3000	5.0000	5.2000	+9.474%	25	345	-71.731%
2026-05-07	4.6900	4.7500	4.6900	4.7500	+6.742%	9	350	-69.053%
2026-05-06	4.4500	4.4500	4.4500	4.4500	-5.319%	1	347	-66.966%
2026-05-05	5.0000	5.0000	4.6400	4.7000	-12.150%	9	348	-68.723%
2026-05-01	5.3500	5.3500	5.3500	5.3500	+19.154%	1	342	-72.523%
2026-04-29	4.3700	4.4900	4.3700	4.4900	-1.751%	7	342	-67.261%
2026-04-27	4.4500	4.5700	4.4200	4.5700	-0.652%	9	342	-67.834%
2026-04-24	4.8000	4.8000	4.6000	4.6000	+21.053%	2	334	-68.043%
2026-04-17	3.8000	3.8000	3.8000	3.8000	+3.261%	2	335	-61.316%
2026-04-16	3.6800	3.6800	3.6800	3.6800	+5.143%	1	333	-60.054%
2026-04-15	3.3000	3.5000	3.3000	3.5000	-1.408%	5	332	-58.000%
2026-04-13	3.7500	3.7500	3.5000	3.5500	-16.471%	201	330	-58.592%
2026-04-10	4.3400	4.3400	4.2400	4.2500	-9.574%	19	142	-65.412%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+8.046%	5	146	-68.723%
2026-04-02	4.3500	4.3500	4.3500	4.3500	-8.613%	3	138	-66.207%
2026-03-30	4.7600	4.7600	4.7600	4.7600	+15.815%	3	138	-69.118%
2026-03-25	4.1100	4.1100	4.1100	4.1100	+2.750%	1	138	-64.234%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-9.091%	1	137	-63.250%
2026-03-19	4.7500	4.7500	4.4000	4.4000	-27.869%	10	136	-66.591%
2026-03-17	6.1000	6.1000	6.1000	6.1000	+1.667%	2	131	-75.902%
2026-03-13	5.9600	6.0000	5.9600	6.0000	-31.271%	2	133	-75.500%
2026-02-27	8.7300	8.7300	8.7300	8.7300	+5.181%	1	133	-83.162%
2026-02-23	8.3000	8.3000	8.3000	8.3000	-12.632%	1	132	-82.289%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+28.378%	2	133	-84.526%
2026-02-10	7.4000	7.4000	7.4000	7.4000	-2.632%	2	135	-80.135%
2026-02-09	8.2500	8.2500	7.6000	7.6000	+16.031%	7	137	-80.658%
2026-02-03	6.4700	6.8500	6.4700	6.5500	+26.692%	12	136	-77.557%
2026-02-02	5.1700	5.1700	5.1700	5.1700	+8.159%	6	138	-71.567%
2026-01-30	4.4000	4.7800	4.4000	4.7800	+18.025%	7	144	-69.247%
2026-01-20	3.7500	4.0500	3.7500	4.0500	+5.195%	5	146	-63.704%
2026-01-14	3.5000	3.8500	3.5000	3.8500	+72.646%	10	142	-61.818%
2026-01-09	2.2300	2.2300	2.2300	2.2300	-23.368%	1	132	-34.081%
2026-01-08	2.9100	2.9100	2.9100	2.9100	+76.364%	1	132	-49.485%
2026-01-07	1.8000	1.8000	1.6500	1.6500	-23.611%	14	132	-10.909%
2025-12-30	2.2800	2.2800	2.1600	2.1600	-10.000%	16	132	-31.944%
2025-12-26	2.8100	2.8200	2.2400	2.4000	+1.695%	17	124	-38.750%
2025-12-22	2.3600	2.3600	2.3600	2.3600	-20.270%	9	128	-37.712%
2025-12-17	2.9000	2.9600	2.9000	2.9600	+3.497%	16	137	-50.338%
2025-12-16	2.7400	2.8600	2.7400	2.8600	+18.182%	9	139	-48.601%
2025-12-11	2.4200	2.4200	2.4200	2.4200	+7.080%	4	126	-39.256%
2025-12-10	2.2600	2.2600	2.2600	2.2600	-11.373%	3	126	-34.956%
2025-12-05	2.5500	2.5500	2.5500	2.5500	-3.042%	3	123	-42.353%
2025-12-02	2.6200	2.6300	2.6200	2.6300	+25.238%	3	123	-44.106%
2025-11-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	120	-30.000%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-5.405%	1	119	-30.000%
2025-10-31	2.2200	2.2200	2.2200	2.2200	-34.125%	4	118	-33.784%
2025-10-22	3.1000	3.3700	3.1000	3.3700	+0.597%	16	122	-56.380%
2025-10-17	3.3500	3.3500	3.3500	3.3500	+11.296%	3	108	-56.119%
2025-10-16	3.0100	3.0100	3.0100	3.0100	-7.099%	1	108	-51.163%
2025-10-15	3.2700	3.2900	3.2400	3.2400	+11.724%	22	107	-54.630%
2025-10-14	2.9000	2.9000	2.9000	2.9000	-13.433%	3	107	-49.310%
2025-10-10	3.3500	3.3500	3.3500	3.3500	+26.415%	2	107	-56.119%
2025-09-22	2.6600	2.6800	2.6500	2.6500	-20.181%	10	105	-44.528%
2025-09-11	3.3400	3.4400	3.2900	3.3200	+4.075%	10	95	-55.723%
2025-09-03	3.2000	3.2000	3.1400	3.1900	-30.652%	24	85	-53.918%
2025-08-07	4.4200	4.6000	4.4200	4.6000	+20.735%	6	87	-68.043%
2025-08-04	3.7500	3.8100	3.7500	3.8100	-5.926%	4	86	-61.417%
2025-07-18	4.0500	4.0500	4.0500	4.0500	-2.410%	1	84	-63.704%
2025-07-09	4.1500	4.1500	4.1500	4.1500	-3.037%	1	83	-64.578%
2025-06-27	4.2700	4.2800	4.2700	4.2800	+5.679%	2	84	-65.654%
2025-06-26	4.3200	4.3200	4.0500	4.0500	-20.276%	4	86	-63.704%
2025-06-12	5.1500	5.1500	5.0800	5.0800	-2.308%	4	82	-71.063%
2025-06-06	5.2000	5.3000	5.2000	5.2000	-2.804%	112	78	-71.731%
2025-06-05	5.4500	5.4500	5.3500	5.3500	-7.759%	45	113	-72.523%
2025-05-29	5.8000	5.8000	5.8000	5.8000	+8.411%	2	126	-74.655%
2025-05-12	5.3500	5.3500	5.3500	5.3500	-10.833%	3	128	-72.523%
2025-05-06	6.0500	6.0500	6.0000	6.0000	+0.840%	10	131	-75.500%
2025-05-02	6.1500	6.1500	5.9500	5.9500	0.000%	16	125	-75.294%
2025-05-01	5.9500	5.9500	5.9000	5.9500	-1.653%	9	119	-75.294%
2025-04-30	5.7000	6.0500	5.7000	6.0500	+14.151%	16	112	-75.702%
2025-04-28	5.7000	5.7000	5.3000	5.3000	-11.667%	18	101	-72.264%
2025-04-24	6.0500	6.0500	6.0000	6.0000	-4.000%	4	87	-75.500%
2025-04-23	6.3000	6.3000	6.2500	6.2500	+2.459%	12	87	-76.480%
2025-04-22	6.1000	6.1000	6.1000	6.1000	+5.172%	2	87	-75.902%
2025-04-16	5.8000	5.8000	5.7500	5.8000	0.000%	26	85	-74.655%
2025-04-15	5.9500	5.9500	5.8000	5.8000	-7.937%	10	70	-74.655%
2025-04-14	6.3000	6.3000	6.3000	6.3000	+6.239%	4	69	-76.667%
2025-04-11	5.9300	5.9300	5.9300	5.9300	+6.847%	2	65	-75.211%
2025-04-10	5.5500	5.5500	5.5500	5.5500	+20.390%	5	65	-73.514%
2025-04-07	4.4300	4.6100	4.4300	4.6100	-23.167%	2	64	-68.113%
2025-04-03	6.0500	6.0500	6.0000	6.0000	-9.774%	21	64	-75.500%
2025-03-05	6.6400	6.6600	6.6400	6.6500	-12.958%	5	47	-77.895%
2025-03-03	7.6400	7.6400	7.6400	7.6400	+14.030%	4	47	-80.759%
2025-02-26	6.7000	6.7000	6.7000	6.7000	-11.493%	4	51	-78.060%
2025-02-25	7.5200	7.6000	7.5200	7.5700	+36.396%	6	88	-80.581%
2025-02-18	5.4500	5.5500	5.4500	5.5500	-3.478%	49	88	-73.514%
2025-02-14	5.7100	5.7500	5.7100	5.7500	+19.792%	8	44	-74.435%
2025-02-07	4.8000	4.8000	4.8000	4.8000	+1.053%	4	44	-69.375%
2025-01-27	4.7500	4.7500	4.7500	4.7500	+19.347%	8	52	-69.053%
2025-01-24	3.9800	3.9800	3.9800	3.9800	+2.051%	6	52	-63.065%
2025-01-17	3.8900	3.9300	3.8400	3.9000	+2.632%	46	78	-62.308%
2025-01-13	3.8000	3.8000	3.8000	3.8000	-14.607%	1	78	-61.316%
2025-01-07	4.6500	4.6500	4.4500	4.4500	-23.276%	49	79	-66.966%
2024-11-05	5.7900	5.8000	5.7800	5.8000	+0.870%	9	32	-74.655%
2024-11-04	5.7500	5.7500	5.7500	5.7500	+5.699%	2	23	-74.435%
2024-10-30	5.4400	5.4400	5.4400	5.4400	-14.734%	1	21	-72.978%
2024-10-22	6.3800	6.3800	6.3800	6.3800	+2.903%	3	20	-76.959%
2024-10-21	6.2000	6.2000	6.2000	6.2000	-3.727%	8	25	-76.290%
2024-10-10	6.4300	6.4400	6.4300	6.4400	+2.222%	7	23	-77.174%
2024-10-04	6.3500	6.3500	6.3000	6.3000	-12.863%	16	16	-76.667%
2024-09-27	7.2300	7.2300	7.2300	7.2300	-5.490%	4	8	-79.668%
2024-09-18	7.6500	7.6500	7.6500	7.6500	+3.378%	3	6	-80.784%
2024-09-17	7.4000	7.4000	7.4000	7.4000	0.000%	3	3	-80.135%

.dark-mode .RxFSfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxFSfP{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C84XLP Jan 15 2027 84.00 Call (XLP270115C00084000)option OPRA

XLP20270115C84
XLP Jan 15 2027 84.00 Call (XLP270115C00084000)
option OPRA