Dark

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

EOD

Aug 10, 2026

3.30-7.042%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.3000	3.3000	3.3000	3.3000	-7.042%	5	307	0.000%
2026-08-05	3.5500	3.5500	3.5500	3.5500	-4.570%	2	304	-7.042%
2026-07-31	3.7000	3.7200	3.7000	3.7200	+1.918%	2	304	-11.290%
2026-07-30	3.9000	3.9000	3.6500	3.6500	-29.672%	6	303	-9.589%
2026-07-29	5.1900	5.1900	5.1900	5.1900	+40.270%	1	297	-36.416%
2026-07-27	3.7000	3.7500	3.6500	3.7000	+17.460%	41	298	-10.811%
2026-07-22	3.1500	3.2000	3.0500	3.1500	-11.517%	66	278	+4.762%
2026-07-20	3.5400	3.5600	3.5400	3.5600	-8.010%	7	246	-7.303%
2026-07-16	3.8700	3.8700	3.8700	3.8700	+29.000%	2	246	-14.729%
2026-07-10	2.9900	3.0000	2.9900	3.0000	+11.524%	44	246	+10.000%
2026-07-09	2.6900	2.6900	2.6900	2.6900	-23.796%	5	220	+22.677%
2026-07-08	3.5300	3.5300	3.5300	3.5300	-16.351%	2	217	-6.516%
2026-07-07	4.2200	4.2200	4.2200	4.2200	+42.568%	1	217	-21.801%
2026-07-06	2.9600	2.9600	2.9600	2.9600	-2.951%	2	216	+11.486%
2026-06-18	3.0400	3.0500	3.0400	3.0500	-23.750%	5	213	+8.197%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-2.913%	2	213	-17.500%
2026-06-10	4.1200	4.1200	4.1200	4.1200	+17.714%	12	213	-19.903%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-11.616%	1	219	-5.714%
2026-05-28	4.2400	4.2400	3.9600	3.9600	-5.714%	13	218	-16.667%
2026-05-27	4.1000	4.2000	4.1000	4.2000	+5.528%	3	205	-21.429%
2026-05-26	3.9800	3.9800	3.9800	3.9800	-11.556%	3	203	-17.085%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+40.187%	5	203	-26.667%
2026-04-20	3.2000	3.2100	3.2000	3.2100	+18.889%	115	203	+2.804%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-14.286%	1	225	+22.222%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-5.970%	5	224	+4.762%
2026-04-10	3.3500	3.3500	3.3500	3.3500	-4.286%	5	224	-1.493%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+7.692%	3	224	-5.714%
2026-04-01	3.2500	3.2500	3.2500	3.2500	-1.515%	2	221	+1.538%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-4.070%	5	221	0.000%
2026-03-24	3.0500	3.4400	3.0500	3.4400	-3.099%	60	226	-4.070%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-11.250%	22	232	-7.042%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-21.875%	5	250	-17.500%
2026-03-16	5.1200	5.1200	5.1200	5.1200	-1.538%	2	245	-35.547%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-32.903%	2	245	-36.538%
2026-02-24	7.7500	7.7500	7.7500	7.7500	-2.516%	7	264	-57.419%
2026-02-17	7.9500	7.9500	7.9500	7.9500	+7.432%	20	264	-58.491%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-7.500%	2	265	-55.405%
2026-02-12	7.3000	8.0000	7.0000	8.0000	+30.081%	31	265	-58.750%
2026-02-10	6.5000	6.5000	6.1500	6.1500	0.000%	4	289	-46.341%
2026-02-05	7.1500	7.1500	6.1500	6.1500	-0.806%	11	292	-46.341%
2026-02-04	6.1500	6.5000	6.1500	6.2000	+8.772%	219	283	-46.774%
2026-02-03	5.3300	5.7000	5.2600	5.7000	+65.217%	17	127	-42.105%
2026-01-30	3.4500	3.5000	3.4500	3.4500	+7.813%	5	111	-4.348%
2026-01-27	3.2000	3.2000	3.2000	3.2000	+3.226%	13	126	+3.125%
2026-01-20	2.9900	3.1000	2.9900	3.1000	+16.541%	2	114	+6.452%
2026-01-14	2.6600	2.6600	2.6600	2.6600	+66.250%	1	112	+24.060%
2026-01-09	1.5200	1.6700	1.4500	1.6000	+0.629%	18	111	+106.250%
2025-12-30	1.5200	1.5900	1.5100	1.5900	-9.143%	4	127	+107.547%
2025-12-26	1.7500	1.7500	1.7500	1.7500	-19.355%	3	129	+88.571%
2025-12-17	2.1800	2.2600	2.1700	2.1700	+34.783%	14	132	+52.074%
2025-11-24	1.7400	1.7400	1.6100	1.6100	-22.596%	2	144	+104.969%
2025-11-21	2.0800	2.0800	2.0800	2.0800	+24.551%	3	146	+58.654%
2025-11-19	1.7000	1.7000	1.6700	1.6700	-12.105%	3	146	+97.605%
2025-11-12	1.9000	1.9000	1.9000	1.9000	+1.064%	5	145	+73.684%
2025-11-11	1.8800	1.8800	1.8800	1.8800	-21.339%	1	141	+75.532%
2025-10-28	2.3900	2.3900	2.3900	2.3900	-3.629%	8	141	+38.075%
2025-10-22	2.3700	2.4800	2.3700	2.4800	+7.359%	15	141	+33.065%
2025-10-16	2.5400	2.5400	2.3100	2.3100	-17.794%	62	146	+42.857%
2025-10-10	2.8100	2.8100	2.8100	2.8100	+26.577%	3	148	+17.438%
2025-09-25	2.2200	2.2200	2.2200	2.2200	+7.767%	3	148	+48.649%
2025-09-22	2.0600	2.0600	2.0600	2.0600	-16.599%	3	146	+60.194%
2025-09-18	2.4700	2.4700	2.4700	2.4700	-5.725%	1	143	+33.603%
2025-09-11	2.5700	2.6600	2.5100	2.6200	+16.964%	14	142	+25.954%
2025-09-04	2.2400	2.2400	2.2400	2.2400	-16.418%	1	132	+47.321%
2025-08-27	2.6800	2.6800	2.6800	2.6800	-3.943%	1	132	+23.134%
2025-08-26	2.7900	2.7900	2.7900	2.7900	-22.284%	43	132	+18.280%
2025-08-22	3.5500	3.5900	3.5500	3.5900	-7.949%	5	148	-8.078%
2025-08-20	4.0000	4.1000	3.8000	3.9000	+11.429%	53	143	-15.385%
2025-08-19	3.5000	3.5000	3.5000	3.5000	0.000%	14	107	-5.714%
2025-08-14	3.4500	3.5000	3.4500	3.5000	-1.408%	9	103	-5.714%
2025-08-07	3.4700	3.5500	3.4700	3.5500	+25.887%	6	107	-7.042%
2025-08-04	2.8200	2.8200	2.8200	2.8200	-12.693%	2	108	+17.021%
2025-06-26	3.2700	3.2700	3.2300	3.2300	-22.542%	5	108	+2.167%
2025-06-13	4.1700	4.1700	4.1700	4.1700	+2.457%	4	103	-20.863%
2025-06-12	4.4500	4.4500	4.0700	4.0700	-4.235%	4	101	-18.919%
2025-06-06	4.1500	4.3000	4.1500	4.2500	-2.299%	92	97	-22.353%
2025-06-05	4.4000	4.4000	4.3500	4.3500	-12.826%	22	117	-24.138%
2025-05-30	4.9900	4.9900	4.9900	4.9900	+13.409%	10	120	-33.868%
2025-05-12	4.4000	4.4000	4.4000	4.4000	-8.333%	4	120	-25.000%
2025-05-09	4.8500	4.8500	4.8000	4.8000	-4.950%	14	122	-31.250%
2025-05-06	5.0500	5.0500	5.0500	5.0500	+2.020%	7	121	-34.653%
2025-05-02	5.1000	5.1000	4.9000	4.9500	0.000%	16	117	-33.333%
2025-05-01	4.9500	4.9500	4.9500	4.9500	-1.980%	2	113	-33.333%
2025-04-30	4.7500	5.1000	4.7500	5.0500	+7.447%	16	112	-34.653%
2025-04-28	4.7500	4.7500	4.7000	4.7000	-6.931%	9	108	-29.787%
2025-04-24	5.1000	5.1000	5.0500	5.0500	-3.810%	4	102	-34.653%
2025-04-23	5.3000	5.3000	5.2500	5.2500	+7.143%	13	101	-37.143%
2025-04-16	4.8000	4.9000	4.8000	4.9000	+1.031%	9	99	-32.653%
2025-04-15	5.1500	5.1500	4.8500	4.8500	-9.346%	8	90	-31.959%
2025-04-14	5.3000	5.3500	5.3000	5.3500	+46.575%	4	84	-38.318%
2025-04-09	3.6500	3.6500	3.6500	3.6500	-4.199%	4	80	-9.589%
2025-04-07	3.6500	3.8100	3.6500	3.8100	-29.182%	2	80	-13.386%
2025-04-03	5.0500	5.3800	5.0000	5.3800	-15.276%	22	80	-38.662%
2025-03-07	6.4000	6.4000	6.3500	6.3500	+11.404%	26	62	-48.031%
2025-03-05	5.7000	5.7000	5.7000	5.7000	-12.308%	12	53	-42.105%
2025-03-04	6.5000	6.5000	6.5000	6.5000	-5.933%	4	58	-49.231%
2025-03-03	6.9100	6.9100	6.9100	6.9100	+8.819%	4	54	-52.243%
2025-02-25	6.4000	6.4000	6.3500	6.3500	+92.424%	2	54	-48.031%
2025-01-17	3.1700	3.3000	3.0600	3.3000	+13.793%	12	54	0.000%
2025-01-16	2.9000	2.9000	2.9000	2.9000	-38.298%	5	54	+13.793%
2024-11-12	4.7000	4.7000	4.7000	4.7000	-2.083%	41	72	-29.787%
2024-10-31	4.8000	4.8000	4.8000	4.8000	0.000%	1	36	-31.250%
2024-10-30	4.9000	4.9000	4.7500	4.8000	-3.030%	6	42	-31.250%
2024-10-29	5.0000	5.0000	4.9500	4.9500	-6.072%	10	52	-33.333%
2024-10-22	5.2700	5.2700	5.2700	5.2700	-5.893%	2	50	-37.381%
2024-10-09	5.6000	5.6000	5.6000	5.6000	+3.704%	1	48	-41.071%
2024-10-04	5.4000	5.4500	5.3500	5.4000	-10.744%	96	47	-38.889%
2024-10-01	6.1500	6.1500	6.0500	6.0500	+4.131%	6	10	-45.455%
2024-09-26	5.8100	5.8100	5.8100	5.8100	-12.368%	2	4	-43.201%
2024-09-16	6.6300	6.6300	6.6300	6.6300	0.000%	2	2	-50.226%

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