Dark

XLP20270115C86
XLP Jan 15 2027 86.00 Call (XLP270115C00086000)
option OPRA

EOD

Oct 1, 2026

0.9300-29.545%(-0.3900)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9300	0.9300	0.9300	0.9300	-29.545%	8	338	0.000%
2026-09-30	1.3200	1.3200	1.3200	1.3200	-5.714%	1	346	-29.545%
2026-09-28	1.4000	1.4100	1.3900	1.4000	+16.667%	34	346	-33.571%
2026-09-25	1.2000	1.2000	1.2000	1.2000	-18.367%	1	365	-22.500%
2026-09-24	1.4700	1.4700	1.4700	1.4700	-2.649%	8	364	-36.735%
2026-09-23	1.5100	1.5100	1.5100	1.5100	+2.027%	1	356	-38.411%
2026-09-21	1.4800	1.4800	1.4800	1.4800	-16.854%	5	355	-37.162%
2026-09-17	1.7800	1.7800	1.7800	1.7800	-12.315%	10	356	-47.753%
2026-09-10	2.0200	2.0300	2.0200	2.0300	-13.617%	3	351	-54.187%
2026-09-08	2.3500	2.3500	2.3500	2.3500	-11.321%	25	351	-60.426%
2026-09-04	2.7200	2.7400	2.6500	2.6500	-13.115%	40	336	-64.906%
2026-09-03	3.1500	3.1500	3.0500	3.0500	-10.294%	29	336	-69.508%
2026-09-02	3.4000	3.4000	3.4000	3.4000	+3.030%	7	319	-72.647%
2026-09-01	3.3500	3.3500	3.3000	3.3000	+6.452%	7	312	-71.818%
2026-08-31	3.1000	3.1000	3.1000	3.1000	-8.284%	5	310	-70.000%
2026-08-28	3.2500	3.3800	3.2500	3.3800	+2.424%	2	307	-72.485%
2026-08-27	3.3000	3.3700	3.3000	3.3000	-14.286%	21	307	-71.818%
2026-08-26	3.9400	3.9400	3.8500	3.8500	-1.282%	20	312	-75.844%
2026-08-25	3.9000	3.9000	3.9000	3.9000	-10.345%	1	312	-76.154%
2026-08-24	4.5500	4.6000	4.3500	4.3500	+15.385%	17	312	-78.621%
2026-08-18	3.7200	3.7700	3.7200	3.7700	+21.613%	11	309	-75.332%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-15.068%	1	307	-70.000%
2026-08-13	3.6500	3.6500	3.6500	3.6500	+14.063%	1	307	-74.521%
2026-08-12	3.3300	3.3300	3.2000	3.2000	-3.030%	2	307	-70.938%
2026-08-10	3.3000	3.3000	3.3000	3.3000	-7.042%	5	307	-71.818%
2026-08-05	3.5500	3.5500	3.5500	3.5500	-4.570%	2	304	-73.803%
2026-07-31	3.7000	3.7200	3.7000	3.7200	+1.918%	2	304	-75.000%
2026-07-30	3.9000	3.9000	3.6500	3.6500	-29.672%	6	303	-74.521%
2026-07-29	5.1900	5.1900	5.1900	5.1900	+40.270%	1	297	-82.081%
2026-07-27	3.7000	3.7500	3.6500	3.7000	+17.460%	41	298	-74.865%
2026-07-22	3.1500	3.2000	3.0500	3.1500	-11.517%	66	278	-70.476%
2026-07-20	3.5400	3.5600	3.5400	3.5600	-8.010%	7	246	-73.876%
2026-07-16	3.8700	3.8700	3.8700	3.8700	+29.000%	2	246	-75.969%
2026-07-10	2.9900	3.0000	2.9900	3.0000	+11.524%	44	246	-69.000%
2026-07-09	2.6900	2.6900	2.6900	2.6900	-23.796%	5	220	-65.428%
2026-07-08	3.5300	3.5300	3.5300	3.5300	-16.351%	2	217	-73.654%
2026-07-07	4.2200	4.2200	4.2200	4.2200	+42.568%	1	217	-77.962%
2026-07-06	2.9600	2.9600	2.9600	2.9600	-2.951%	2	216	-68.581%
2026-06-18	3.0400	3.0500	3.0400	3.0500	-23.750%	5	213	-69.508%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-2.913%	2	213	-76.750%
2026-06-10	4.1200	4.1200	4.1200	4.1200	+17.714%	12	213	-77.427%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-11.616%	1	219	-73.429%
2026-05-28	4.2400	4.2400	3.9600	3.9600	-5.714%	13	218	-76.515%
2026-05-27	4.1000	4.2000	4.1000	4.2000	+5.528%	3	205	-77.857%
2026-05-26	3.9800	3.9800	3.9800	3.9800	-11.556%	3	203	-76.633%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+40.187%	5	203	-79.333%
2026-04-20	3.2000	3.2100	3.2000	3.2100	+18.889%	115	203	-71.028%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-14.286%	1	225	-65.556%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-5.970%	5	224	-70.476%
2026-04-10	3.3500	3.3500	3.3500	3.3500	-4.286%	5	224	-72.239%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+7.692%	3	224	-73.429%
2026-04-01	3.2500	3.2500	3.2500	3.2500	-1.515%	2	221	-71.385%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-4.070%	5	221	-71.818%
2026-03-24	3.0500	3.4400	3.0500	3.4400	-3.099%	60	226	-72.965%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-11.250%	22	232	-73.803%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-21.875%	5	250	-76.750%
2026-03-16	5.1200	5.1200	5.1200	5.1200	-1.538%	2	245	-81.836%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-32.903%	2	245	-82.115%
2026-02-24	7.7500	7.7500	7.7500	7.7500	-2.516%	7	264	-88.000%
2026-02-17	7.9500	7.9500	7.9500	7.9500	+7.432%	20	264	-88.302%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-7.500%	2	265	-87.432%
2026-02-12	7.3000	8.0000	7.0000	8.0000	+30.081%	31	265	-88.375%
2026-02-10	6.5000	6.5000	6.1500	6.1500	0.000%	4	289	-84.878%
2026-02-05	7.1500	7.1500	6.1500	6.1500	-0.806%	11	292	-84.878%
2026-02-04	6.1500	6.5000	6.1500	6.2000	+8.772%	219	283	-85.000%
2026-02-03	5.3300	5.7000	5.2600	5.7000	+65.217%	17	127	-83.684%
2026-01-30	3.4500	3.5000	3.4500	3.4500	+7.813%	5	111	-73.043%
2026-01-27	3.2000	3.2000	3.2000	3.2000	+3.226%	13	126	-70.938%
2026-01-20	2.9900	3.1000	2.9900	3.1000	+16.541%	2	114	-70.000%
2026-01-14	2.6600	2.6600	2.6600	2.6600	+66.250%	1	112	-65.038%
2026-01-09	1.5200	1.6700	1.4500	1.6000	+0.629%	18	111	-41.875%
2025-12-30	1.5200	1.5900	1.5100	1.5900	-9.143%	4	127	-41.509%
2025-12-26	1.7500	1.7500	1.7500	1.7500	-19.355%	3	129	-46.857%
2025-12-17	2.1800	2.2600	2.1700	2.1700	+34.783%	14	132	-57.143%
2025-11-24	1.7400	1.7400	1.6100	1.6100	-22.596%	2	144	-42.236%
2025-11-21	2.0800	2.0800	2.0800	2.0800	+24.551%	3	146	-55.288%
2025-11-19	1.7000	1.7000	1.6700	1.6700	-12.105%	3	146	-44.311%
2025-11-12	1.9000	1.9000	1.9000	1.9000	+1.064%	5	145	-51.053%
2025-11-11	1.8800	1.8800	1.8800	1.8800	-21.339%	1	141	-50.532%
2025-10-28	2.3900	2.3900	2.3900	2.3900	-3.629%	8	141	-61.088%
2025-10-22	2.3700	2.4800	2.3700	2.4800	+7.359%	15	141	-62.500%
2025-10-16	2.5400	2.5400	2.3100	2.3100	-17.794%	62	146	-59.740%
2025-10-10	2.8100	2.8100	2.8100	2.8100	+26.577%	3	148	-66.904%
2025-09-25	2.2200	2.2200	2.2200	2.2200	+7.767%	3	148	-58.108%
2025-09-22	2.0600	2.0600	2.0600	2.0600	-16.599%	3	146	-54.854%
2025-09-18	2.4700	2.4700	2.4700	2.4700	-5.725%	1	143	-62.348%
2025-09-11	2.5700	2.6600	2.5100	2.6200	+16.964%	14	142	-64.504%
2025-09-04	2.2400	2.2400	2.2400	2.2400	-16.418%	1	132	-58.482%
2025-08-27	2.6800	2.6800	2.6800	2.6800	-3.943%	1	132	-65.299%
2025-08-26	2.7900	2.7900	2.7900	2.7900	-22.284%	43	132	-66.667%
2025-08-22	3.5500	3.5900	3.5500	3.5900	-7.949%	5	148	-74.095%
2025-08-20	4.0000	4.1000	3.8000	3.9000	+11.429%	53	143	-76.154%
2025-08-19	3.5000	3.5000	3.5000	3.5000	0.000%	14	107	-73.429%
2025-08-14	3.4500	3.5000	3.4500	3.5000	-1.408%	9	103	-73.429%
2025-08-07	3.4700	3.5500	3.4700	3.5500	+25.887%	6	107	-73.803%
2025-08-04	2.8200	2.8200	2.8200	2.8200	-12.693%	2	108	-67.021%
2025-06-26	3.2700	3.2700	3.2300	3.2300	-22.542%	5	108	-71.207%
2025-06-13	4.1700	4.1700	4.1700	4.1700	+2.457%	4	103	-77.698%
2025-06-12	4.4500	4.4500	4.0700	4.0700	-4.235%	4	101	-77.150%
2025-06-06	4.1500	4.3000	4.1500	4.2500	-2.299%	92	97	-78.118%
2025-06-05	4.4000	4.4000	4.3500	4.3500	-12.826%	22	117	-78.621%
2025-05-30	4.9900	4.9900	4.9900	4.9900	+13.409%	10	120	-81.363%
2025-05-12	4.4000	4.4000	4.4000	4.4000	-8.333%	4	120	-78.864%
2025-05-09	4.8500	4.8500	4.8000	4.8000	-4.950%	14	122	-80.625%
2025-05-06	5.0500	5.0500	5.0500	5.0500	+2.020%	7	121	-81.584%
2025-05-02	5.1000	5.1000	4.9000	4.9500	0.000%	16	117	-81.212%
2025-05-01	4.9500	4.9500	4.9500	4.9500	-1.980%	2	113	-81.212%
2025-04-30	4.7500	5.1000	4.7500	5.0500	+7.447%	16	112	-81.584%
2025-04-28	4.7500	4.7500	4.7000	4.7000	-6.931%	9	108	-80.213%
2025-04-24	5.1000	5.1000	5.0500	5.0500	-3.810%	4	102	-81.584%
2025-04-23	5.3000	5.3000	5.2500	5.2500	+7.143%	13	101	-82.286%
2025-04-16	4.8000	4.9000	4.8000	4.9000	+1.031%	9	99	-81.020%
2025-04-15	5.1500	5.1500	4.8500	4.8500	-9.346%	8	90	-80.825%
2025-04-14	5.3000	5.3500	5.3000	5.3500	+46.575%	4	84	-82.617%
2025-04-09	3.6500	3.6500	3.6500	3.6500	-4.199%	4	80	-74.521%
2025-04-07	3.6500	3.8100	3.6500	3.8100	-29.182%	2	80	-75.591%
2025-04-03	5.0500	5.3800	5.0000	5.3800	-15.276%	22	80	-82.714%
2025-03-07	6.4000	6.4000	6.3500	6.3500	+11.404%	26	62	-85.354%
2025-03-05	5.7000	5.7000	5.7000	5.7000	-12.308%	12	53	-83.684%
2025-03-04	6.5000	6.5000	6.5000	6.5000	-5.933%	4	58	-85.692%
2025-03-03	6.9100	6.9100	6.9100	6.9100	+8.819%	4	54	-86.541%
2025-02-25	6.4000	6.4000	6.3500	6.3500	+92.424%	2	54	-85.354%
2025-01-17	3.1700	3.3000	3.0600	3.3000	+13.793%	12	54	-71.818%
2025-01-16	2.9000	2.9000	2.9000	2.9000	-38.298%	5	54	-67.931%
2024-11-12	4.7000	4.7000	4.7000	4.7000	-2.083%	41	72	-80.213%
2024-10-31	4.8000	4.8000	4.8000	4.8000	0.000%	1	36	-80.625%
2024-10-30	4.9000	4.9000	4.7500	4.8000	-3.030%	6	42	-80.625%
2024-10-29	5.0000	5.0000	4.9500	4.9500	-6.072%	10	52	-81.212%
2024-10-22	5.2700	5.2700	5.2700	5.2700	-5.893%	2	50	-82.353%
2024-10-09	5.6000	5.6000	5.6000	5.6000	+3.704%	1	48	-83.393%
2024-10-04	5.4000	5.4500	5.3500	5.4000	-10.744%	96	47	-82.778%
2024-10-01	6.1500	6.1500	6.0500	6.0500	+4.131%	6	10	-84.628%
2024-09-26	5.8100	5.8100	5.8100	5.8100	-12.368%	2	4	-83.993%
2024-09-16	6.6300	6.6300	6.6300	6.6300	0.000%	2	2	-85.973%

.dark-mode .Lgqk74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lgqk74{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C86XLP Jan 15 2027 86.00 Call (XLP270115C00086000)option OPRA

XLP20270115C86
XLP Jan 15 2027 86.00 Call (XLP270115C00086000)
option OPRA