Dark

XLP20270115C85
XLP Jan 15 2027 85.00 Call (XLP270115C00085000)
option OPRA

EOD

Aug 10, 2026

3.700.000%(0.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.7000	3.8000	3.6200	3.7000	0.000%	41	2,457	0.000%
2026-08-07	3.7000	3.7000	3.7000	3.7000	-9.314%	10	2,443	0.000%
2026-08-06	4.7900	4.8000	4.0800	4.0800	-3.546%	12	2,434	-9.314%
2026-08-05	4.2300	4.2300	4.2300	4.2300	+1.196%	1	2,432	-12.530%
2026-07-31	3.9300	4.3000	3.9300	4.1800	-0.476%	73	2,431	-11.483%
2026-07-30	4.8000	4.8000	4.1500	4.2000	-26.702%	88	2,414	-11.905%
2026-07-29	5.6000	5.7300	5.6000	5.7300	+5.720%	52	2,360	-35.428%
2026-07-28	5.8500	6.4000	5.4200	5.4200	+21.798%	26	2,368	-31.734%
2026-07-27	4.0500	4.4500	4.0500	4.4500	+27.143%	21	2,343	-16.854%
2026-07-24	3.5000	3.5000	3.5000	3.5000	+14.754%	1	2,326	+5.714%
2026-07-23	3.1200	3.1400	3.0500	3.0500	-16.438%	5	2,326	+21.311%
2026-07-22	4.0000	4.0000	3.5000	3.6500	+2.241%	66	2,328	+1.370%
2026-07-21	3.5600	3.6000	3.5000	3.5700	-8.929%	20	2,269	+3.641%
2026-07-20	4.0000	4.0000	3.9200	3.9200	-2.000%	5	2,261	-5.612%
2026-07-17	5.4600	5.6000	4.0000	4.0000	-7.834%	120	2,260	-7.500%
2026-07-16	4.1500	4.5000	4.1000	4.3400	+31.515%	27	2,214	-14.747%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+1.538%	4	2,207	+12.121%
2026-07-14	3.8400	3.8400	3.2000	3.2500	-16.667%	8	2,204	+13.846%
2026-07-13	3.9000	3.9000	3.9000	3.9000	+11.429%	1	2,204	-5.128%
2026-07-10	3.5300	3.5300	3.5000	3.5000	+7.034%	24	2,204	+5.714%
2026-07-09	3.4800	3.4800	3.1000	3.2700	-19.259%	549	2,180	+13.150%
2026-07-08	4.0700	4.0700	4.0500	4.0500	-1.220%	2	2,355	-8.642%
2026-07-07	4.3500	4.7600	4.1000	4.1000	+12.329%	48	2,357	-9.756%
2026-07-06	3.5000	3.6500	3.3500	3.6500	-14.118%	23	2,328	+1.370%
2026-07-02	4.0500	4.2500	4.0500	4.2500	+32.813%	12	2,391	-12.941%
2026-07-01	3.1500	3.2000	3.1500	3.2000	-27.928%	162	2,391	+15.625%
2026-06-26	4.4400	4.4400	4.4400	4.4400	+23.333%	1	2,315	-16.667%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+9.422%	2,000	2,315	+2.778%
2026-06-22	3.3500	3.3600	3.2900	3.2900	-0.904%	4	532	+12.462%
2026-06-18	3.3900	3.3900	3.3200	3.3200	-7.778%	52	567	+11.446%
2026-06-17	4.0400	4.0600	3.6000	3.6000	-23.404%	76	567	+2.778%
2026-06-15	4.6500	4.7000	4.6500	4.7000	-2.692%	11	567	-21.277%
2026-06-12	4.8600	4.8600	4.8300	4.8300	-1.629%	5	567	-23.395%
2026-06-11	4.9500	5.0800	4.9100	4.9100	-1.800%	7	567	-24.644%
2026-06-10	4.4200	5.0000	4.4000	5.0000	+25.000%	11	569	-26.000%
2026-06-09	4.1400	4.3000	4.0000	4.0000	-2.439%	11	579	-7.500%
2026-06-05	3.9500	4.2000	3.9000	4.1000	+32.258%	56	578	-9.756%
2026-06-04	3.8000	3.8000	3.1000	3.1000	-4.615%	60	632	+19.355%
2026-06-03	3.2500	3.2500	3.2500	3.2500	0.000%	13	577	+13.846%
2026-06-02	3.1800	3.2500	3.1800	3.2500	-2.695%	26	590	+13.846%
2026-06-01	3.3400	3.3400	3.3400	3.3400	-9.485%	1	569	+10.778%
2026-05-29	3.7300	3.7300	3.6900	3.6900	-15.172%	7	569	+0.271%
2026-05-28	4.6500	4.6500	4.3500	4.3500	-6.452%	4	572	-14.943%
2026-05-27	4.6500	4.6500	4.6500	4.6500	+13.139%	1	574	-20.430%
2026-05-26	4.3500	4.3500	3.9500	4.1100	-11.422%	18	575	-9.976%
2026-05-22	4.8200	4.8200	4.5000	4.6400	+9.176%	16	570	-20.259%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-21.004%	1	557	-12.941%
2026-05-20	5.0000	5.3800	5.0000	5.3800	-6.435%	3	557	-31.227%
2026-05-19	5.7500	5.7500	5.7500	5.7500	+23.922%	1	556	-35.652%
2026-05-15	5.1000	5.1000	4.6400	4.6400	-6.073%	2	556	-20.259%
2026-05-14	4.9200	4.9400	4.9200	4.9400	+6.926%	3	557	-25.101%
2026-05-13	4.9500	4.9500	4.3500	4.6200	+5.000%	11	512	-19.913%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-2.222%	45	512	-15.909%
2026-05-08	4.5400	4.5500	4.5000	4.5000	+3.448%	16	512	-17.778%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+5.327%	1	496	-14.943%
2026-05-04	4.0700	4.1300	4.0700	4.1300	-13.235%	2	496	-10.412%
2026-05-01	4.6500	4.7600	4.6500	4.7600	+25.263%	3	495	-22.269%
2026-04-29	3.9000	3.9000	3.7000	3.8000	-2.564%	10	498	-2.632%
2026-04-28	4.0500	4.0500	3.9000	3.9000	-3.704%	3	500	-5.128%
2026-04-24	4.1000	4.1000	4.0500	4.0500	+16.715%	4	497	-8.642%
2026-04-22	3.5500	3.5500	3.4700	3.4700	+2.059%	50	494	+6.628%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-5.556%	22	474	+8.824%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+16.129%	1	474	+2.778%
2026-04-16	3.2000	3.2000	3.1000	3.1000	+1.974%	6	475	+19.355%
2026-04-15	3.0200	3.0500	3.0200	3.0400	-5.000%	14	469	+21.711%
2026-04-14	3.3000	3.3000	3.0200	3.2000	-8.571%	8	459	+15.625%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-13.151%	5	456	+5.714%
2026-04-10	4.0300	4.0300	4.0300	4.0300	-5.621%	6	451	-8.189%
2026-04-09	4.2700	4.2700	4.2700	4.2700	+21.307%	1	451	-13.349%
2026-04-07	4.0100	4.0100	3.5200	3.5200	-15.181%	4	451	+5.114%
2026-04-06	4.0000	4.1500	4.0000	4.1500	+4.534%	36	449	-10.843%
2026-04-02	3.8000	3.9800	3.8000	3.9700	-0.750%	4	446	-6.801%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-2.913%	10	446	-7.500%
2026-03-27	4.0100	4.1200	4.0100	4.1200	+5.641%	63	436	-10.194%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+2.632%	10	398	-5.128%
2026-03-25	3.6500	3.8000	3.6500	3.8000	+4.110%	24	388	-2.632%
2026-03-24	3.6200	3.6500	3.6200	3.6500	-2.406%	24	385	+1.370%
2026-03-23	3.7400	3.7400	3.7400	3.7400	+1.081%	1	389	-1.070%
2026-03-20	4.0000	4.0000	3.7000	3.7000	-5.128%	30	390	0.000%
2026-03-19	3.9200	3.9200	3.9000	3.9000	-7.143%	13	384	-5.128%
2026-03-18	4.9000	4.9000	4.2000	4.2000	-23.218%	10	383	-11.905%
2026-03-17	5.5700	5.5700	5.4700	5.4700	+0.551%	11	373	-32.358%
2026-03-16	5.5500	5.5500	5.3000	5.4400	+2.256%	149	373	-31.985%
2026-03-12	4.9000	5.5000	4.8400	5.3200	+2.308%	8	360	-30.451%
2026-03-11	5.7000	5.7000	5.2000	5.2000	-16.800%	61	362	-28.846%
2026-03-09	6.2500	6.2500	6.2500	6.2500	+2.459%	2	304	-40.800%
2026-03-06	5.7500	6.1000	5.7500	6.1000	+4.274%	24	304	-39.344%
2026-03-05	6.0900	6.1100	5.8500	5.8500	-15.827%	31	298	-36.752%
2026-03-04	6.9500	6.9500	6.9500	6.9500	-16.366%	3	302	-46.763%
2026-02-26	8.3100	8.3100	8.3100	8.3100	-1.071%	2	303	-55.475%
2026-02-24	8.4000	8.4000	8.4000	8.4000	+8.527%	4	304	-55.952%
2026-02-23	7.7400	7.7400	7.7400	7.7400	+6.759%	1	308	-52.196%
2026-02-20	7.2500	7.2500	7.2500	7.2500	-15.698%	4	307	-48.966%
2026-02-17	8.6000	8.6000	8.6000	8.6000	0.000%	12	307	-56.977%
2026-02-13	8.8000	8.9000	8.6000	8.6000	+12.861%	5	307	-56.977%
2026-02-11	7.6000	7.6200	7.6000	7.6200	+1.600%	8	307	-51.444%
2026-02-10	7.0500	7.5000	7.0500	7.5000	+8.225%	11	313	-50.667%
2026-02-09	7.0200	7.0200	6.9300	6.9300	-6.980%	16	310	-46.609%
2026-02-06	7.5000	7.5600	7.3500	7.4500	+6.277%	4	326	-50.336%
2026-02-05	7.0100	7.0100	7.0100	7.0100	+3.088%	1	326	-47.218%
2026-02-04	6.4800	6.8000	6.4800	6.8000	+13.333%	2	326	-45.588%
2026-02-03	4.9500	6.1300	4.8500	6.0000	+21.212%	44	327	-38.333%
2026-02-02	4.6000	4.9500	4.4600	4.9500	+25.316%	19	332	-25.253%
2026-01-30	4.0000	4.0000	3.9000	3.9500	+8.815%	12	340	-6.329%
2026-01-28	3.6500	3.6500	3.6300	3.6300	-5.714%	2	337	+1.928%
2026-01-26	3.8500	3.8500	3.8500	3.8500	+10.000%	1	336	-3.896%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-1.130%	7	336	+5.714%
2026-01-20	3.3000	3.5500	3.3000	3.5400	+4.734%	9	335	+4.520%
2026-01-16	3.4100	3.4100	3.3000	3.3800	+0.896%	7	331	+9.467%
2026-01-14	3.1500	3.3500	3.0800	3.3500	+47.577%	24	331	+10.448%
2026-01-12	2.1100	2.2700	2.1100	2.2700	+11.823%	2	307	+62.996%
2026-01-09	1.3200	2.0300	1.3200	2.0300	+35.333%	6	305	+82.266%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-19.355%	1	311	+146.667%
2026-01-05	1.8400	1.8600	1.6600	1.8600	+3.333%	5	310	+98.925%
2026-01-02	1.8400	1.8400	1.8000	1.8000	+12.500%	41	310	+105.556%
2025-12-30	1.6000	1.6000	1.6000	1.6000	-17.098%	1	269	+131.250%
2025-12-29	1.9200	1.9300	1.9200	1.9300	-3.500%	2	269	+91.710%
2025-12-26	1.8800	2.2000	1.8800	2.0000	-8.257%	19	269	+85.000%
2025-12-23	2.1800	2.1800	2.1800	2.1800	+9.000%	1	268	+69.725%
2025-12-22	2.1300	2.1300	2.0000	2.0000	-6.542%	7	269	+85.000%
2025-12-19	2.1400	2.1400	2.1400	2.1400	-18.939%	2	268	+72.897%
2025-12-17	2.6500	2.6500	2.6400	2.6400	+1.931%	4	268	+40.152%
2025-12-16	2.5900	2.5900	2.5900	2.5900	+1.172%	6	272	+42.857%
2025-12-15	2.4800	2.5600	2.4800	2.5600	+23.077%	8	266	+44.531%
2025-12-10	2.0800	2.0800	2.0800	2.0800	-3.256%	1	258	+77.885%
2025-12-04	2.3000	2.3000	2.1500	2.1500	-13.306%	12	258	+72.093%
2025-12-02	2.4800	2.4800	2.3400	2.4800	-7.463%	12	257	+49.194%
2025-12-01	2.6800	2.6800	2.6800	2.6800	+24.651%	2	263	+38.060%
2025-11-20	2.1500	2.1500	2.1500	2.1500	+3.365%	1	261	+72.093%
2025-11-19	2.0800	2.0800	2.0800	2.0800	-5.882%	1	262	+77.885%
2025-11-13	2.2100	2.2100	2.2100	2.2100	0.000%	1	261	+67.421%
2025-11-12	2.2100	2.2100	2.2100	2.2100	-18.450%	5	260	+67.421%
2025-10-22	2.6800	2.7100	2.6800	2.7100	-0.733%	15	255	+36.531%
2025-10-21	2.7400	2.7700	2.7300	2.7300	-2.500%	17	257	+35.531%
2025-10-15	2.9000	3.0500	2.8000	2.8000	+12.000%	214	255	+32.143%
2025-10-14	2.6300	2.6300	2.5000	2.5000	-19.355%	2	335	+48.000%
2025-10-10	3.1000	3.1000	3.1000	3.1000	+31.915%	3	336	+19.355%
2025-10-03	2.3500	2.3500	2.3500	2.3500	-1.261%	20	333	+57.447%
2025-09-30	2.3800	2.3900	2.3800	2.3800	+3.478%	5	345	+55.462%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-0.862%	2	345	+60.870%
2025-09-26	2.3200	2.3200	2.3200	2.3200	-1.277%	5	347	+59.483%
2025-09-23	2.3100	2.3500	2.2900	2.3500	+0.858%	70	347	+57.447%
2025-09-22	2.3800	2.3800	2.3300	2.3300	-10.728%	43	285	+58.798%
2025-09-19	2.6700	2.7000	2.6100	2.6100	-7.447%	70	255	+41.762%
2025-09-17	2.8200	2.8200	2.8200	2.8200	+9.728%	5	227	+31.206%
2025-09-16	2.5700	2.5700	2.5700	2.5700	+0.784%	12	222	+43.969%
2025-09-15	2.5500	2.5500	2.5500	2.5500	-13.851%	1	210	+45.098%
2025-09-12	3.0000	3.0500	2.8800	2.9600	+5.338%	75	211	+25.000%
2025-09-03	2.8100	2.8100	2.8100	2.8100	-7.869%	2	180	+31.673%
2025-08-29	3.0500	3.0500	3.0500	3.0500	-9.496%	1	179	+21.311%
2025-08-25	3.6900	3.6900	3.3700	3.3700	-17.604%	16	179	+9.792%
2025-08-21	4.0900	4.0900	4.0900	4.0900	+2.250%	1	164	-9.535%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-4.988%	3	164	-7.500%
2025-08-13	4.2100	4.2100	4.2100	4.2100	-0.237%	2	167	-12.114%
2025-08-11	4.4400	4.4400	4.2200	4.2200	-1.860%	2	165	-12.322%
2025-08-08	4.3000	4.3000	4.3000	4.3000	+6.173%	1	165	-13.953%
2025-08-07	4.0500	4.0500	4.0500	4.0500	+7.713%	4	165	-8.642%
2025-07-18	3.4600	3.7600	3.4600	3.7600	+5.322%	19	167	-1.596%
2025-07-14	3.5000	3.5700	3.5000	3.5700	-12.927%	10	148	+3.641%
2025-06-20	4.1000	4.1000	4.1000	4.1000	+10.811%	4	149	-9.756%
2025-06-18	3.7000	3.7000	3.7000	3.7000	-22.105%	1	148	0.000%
2025-06-06	4.6000	4.8000	4.6000	4.7500	-2.062%	74	148	-22.105%
2025-06-05	4.9000	4.9000	4.8500	4.8500	-7.619%	31	165	-23.711%
2025-05-29	5.2000	5.2500	5.2000	5.2500	+8.247%	7	190	-29.524%
2025-05-12	4.8500	4.8500	4.8500	4.8500	-8.491%	3	195	-23.711%
2025-05-09	5.3000	5.3000	5.3000	5.3000	-3.636%	14	198	-30.189%
2025-05-06	5.5500	5.5500	5.5000	5.5000	+0.917%	8	193	-32.727%
2025-05-02	5.6000	5.6000	5.4500	5.4500	+0.926%	16	188	-32.110%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-6.250%	8	180	-31.481%
2025-04-30	5.2500	5.7600	5.2000	5.7600	+18.763%	18	173	-35.764%
2025-04-28	5.2000	5.2000	4.8500	4.8500	-12.613%	14	168	-23.711%
2025-04-24	5.6000	5.6000	5.5500	5.5500	-3.478%	4	157	-33.333%
2025-04-23	5.7500	5.7500	5.7000	5.7500	+7.880%	13	154	-35.652%
2025-04-21	5.3300	5.3300	5.3300	5.3300	+0.566%	1	155	-30.582%
2025-04-16	5.3000	5.3000	5.3000	5.3000	0.000%	9	155	-30.189%
2025-04-15	5.4000	5.4000	5.3000	5.3000	-8.621%	7	146	-30.189%
2025-04-14	5.8000	5.8000	5.8000	5.8000	+7.407%	4	140	-36.207%
2025-04-11	5.4000	5.4000	5.4000	5.4000	+38.462%	96	136	-31.481%
2025-04-07	4.0300	4.0300	3.6000	3.9000	-14.286%	12	96	-5.128%
2025-04-04	5.4000	5.4000	4.5500	4.5500	-22.222%	6	96	-18.681%
2025-04-03	5.5000	5.8500	5.5000	5.8500	+7.143%	22	95	-36.752%
2025-04-01	5.3500	5.4600	5.3500	5.4600	+9.859%	2	79	-32.234%
2025-03-27	4.9500	4.9700	4.9500	4.9700	+12.698%	4	79	-25.553%
2025-03-19	4.4100	4.4100	4.4100	4.4100	-39.172%	1	76	-16.100%
2025-03-10	7.2500	7.2500	7.2500	7.2500	+4.317%	2	76	-48.966%
2025-03-07	6.9500	6.9500	6.9500	6.9500	+12.097%	10	76	-46.763%
2025-03-05	5.9200	6.2000	5.9200	6.2000	-10.145%	6	71	-40.323%
2025-03-03	6.9000	6.9000	6.9000	6.9000	+12.930%	3	70	-46.377%
2025-02-26	6.1100	6.1100	6.1100	6.1100	-0.650%	7	70	-39.444%
2025-02-24	6.0000	6.1500	6.0000	6.1500	+8.275%	3	70	-39.837%
2025-02-19	5.4500	5.6800	5.4500	5.6800	+13.600%	3	70	-34.859%
2025-02-18	5.0000	5.0000	5.0000	5.0000	+5.263%	1	71	-26.000%
2025-02-11	4.7500	4.7500	4.7500	4.7500	+12.293%	60	70	-22.105%
2025-02-07	4.2300	4.2300	4.2300	4.2300	-2.982%	4	130	-12.530%
2025-02-06	4.2500	4.3800	4.2500	4.3600	+0.230%	16	128	-15.138%
2025-01-27	4.3500	4.3500	4.3000	4.3500	+27.193%	8	144	-14.943%
2025-01-24	3.4700	3.5000	3.4100	3.4200	-9.524%	14	137	+8.187%
2025-01-21	3.8200	3.8200	3.7500	3.7800	+5.587%	4	145	-2.116%
2025-01-17	3.4900	3.7500	3.4900	3.5800	-8.205%	40	145	+3.352%
2025-01-08	3.9000	3.9000	3.9000	3.9000	-11.364%	1	144	-5.128%
2024-12-30	4.5500	4.5500	4.4000	4.4000	-7.368%	21	144	-15.909%
2024-12-23	4.7500	4.7500	4.7500	4.7500	-11.049%	40	123	-22.105%
2024-11-05	5.3000	5.3500	5.3000	5.3400	+6.800%	6	118	-30.712%
2024-11-04	5.0000	5.0000	5.0000	5.0000	-2.913%	1	118	-26.000%
2024-11-01	5.1500	5.1500	5.1500	5.1500	-0.962%	2	117	-28.155%
2024-10-31	5.2000	5.2000	5.2000	5.2000	-0.952%	13	116	-28.846%
2024-10-30	5.2500	5.2500	5.2500	5.2500	-2.235%	1	116	-29.524%
2024-10-29	5.5000	5.5000	5.3700	5.3700	-8.205%	12	116	-31.099%
2024-10-25	5.8500	5.8500	5.8500	5.8500	+0.515%	2	114	-36.752%
2024-10-24	5.8800	5.8800	5.8200	5.8200	-1.689%	2	114	-36.426%
2024-10-23	5.9000	5.9200	5.9000	5.9200	+1.718%	2	114	-37.500%
2024-10-22	5.5000	5.8700	5.5000	5.8200	+1.217%	4	115	-36.426%
2024-10-21	6.0000	6.0000	5.7000	5.7500	-4.167%	29	126	-35.652%
2024-10-18	6.0000	6.0000	6.0000	6.0000	-4.762%	2	107	-38.333%
2024-10-17	6.3000	6.3000	6.3000	6.3000	+5.882%	4	106	-41.270%
2024-10-10	6.0900	6.2200	5.9500	5.9500	+6.250%	9	102	-37.815%
2024-10-07	5.6000	5.6000	5.6000	5.6000	-4.274%	4	102	-33.929%
2024-10-04	5.9000	5.9000	5.8500	5.8500	+0.862%	26	98	-36.752%
2024-10-03	5.8000	5.8000	5.8000	5.8000	-11.450%	2	94	-36.207%
2024-10-01	6.6500	6.6500	6.5500	6.5500	-3.392%	6	92	-43.511%
2024-09-27	6.7800	6.7800	6.7800	6.7800	+6.772%	2	90	-45.428%
2024-09-26	6.2700	8.3000	6.2700	6.3500	+11.796%	17	90	-41.732%
2024-09-24	5.6200	5.6800	5.6200	5.6800	-12.615%	2	75	-34.859%
2024-09-23	6.1500	6.5000	6.1500	6.5000	-8.708%	135	73	-43.077%
2024-09-18	7.1200	7.1200	7.1200	7.1200	+0.707%	1	3	-48.034%
2024-09-17	7.0700	7.0700	7.0700	7.0700	0.000%	2	2	-47.666%

.dark-mode .g6qCMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6qCMB{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C85XLP Jan 15 2027 85.00 Call (XLP270115C00085000)option OPRA

XLP20270115C85
XLP Jan 15 2027 85.00 Call (XLP270115C00085000)
option OPRA