Dark

XLP20270115C87
XLP Jan 15 2027 87.00 Call (XLP270115C00087000)
option OPRA

EOD

Sep 28, 2026

1.13-10.317%(-0.13)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1300	1.1300	1.1200	1.1300	-10.317%	13	716	0.000%
2026-09-23	1.2700	1.2700	1.2600	1.2600	-2.326%	7	720	-10.317%
2026-09-22	1.2900	1.2900	1.2900	1.2900	-3.731%	3	723	-12.403%
2026-09-18	1.3400	1.3900	1.3400	1.3400	-5.634%	10	723	-15.672%
2026-09-17	1.4200	1.4200	1.4200	1.4200	-18.857%	1	733	-20.423%
2026-09-15	1.7500	1.7500	1.7500	1.7500	-14.216%	6	733	-35.429%
2026-09-14	2.1700	2.2400	2.0400	2.0400	+20.710%	201	732	-44.608%
2026-09-10	1.6900	1.6900	1.6900	1.6900	+9.032%	2	630	-33.136%
2026-09-09	1.5500	1.5500	1.5500	1.5500	-23.645%	1	630	-27.097%
2026-09-08	2.0000	2.0300	1.8500	2.0300	-21.622%	17	630	-44.335%
2026-09-03	2.5000	2.7000	2.5000	2.5900	-10.690%	61	629	-56.371%
2026-09-02	2.9000	2.9000	2.9000	2.9000	+7.807%	1	603	-61.034%
2026-09-01	2.8100	2.8100	2.6900	2.6900	+1.128%	6	604	-57.993%
2026-08-31	2.6600	2.6600	2.6600	2.6600	-3.273%	3	609	-57.519%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-1.079%	1	609	-58.909%
2026-08-27	2.8300	2.8300	2.7800	2.7800	-30.500%	4	610	-59.353%
2026-08-24	4.0000	4.0000	4.0000	4.0000	+24.224%	10	610	-71.750%
2026-08-18	3.2200	3.2200	3.2200	3.2200	+23.846%	1	600	-64.907%
2026-08-17	2.6000	2.6000	2.6000	2.6000	-10.959%	1	599	-56.538%
2026-08-10	2.8900	2.9400	2.8900	2.9200	-7.595%	14	599	-61.301%
2026-08-03	3.1600	3.1600	3.1600	3.1600	-1.250%	546	599	-64.241%
2026-07-31	3.2500	3.2500	3.2000	3.2000	+1.587%	6	599	-64.688%
2026-07-30	3.4000	3.4500	3.1500	3.1500	-32.979%	12	598	-64.127%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+49.206%	300	593	-75.957%
2026-07-27	3.2500	3.2500	3.1500	3.1500	+4.305%	32	598	-64.127%
2026-07-17	3.7000	3.7000	3.0200	3.0200	-10.386%	547	597	-62.583%
2026-07-16	3.3700	3.3700	3.3700	3.3700	+46.522%	1	55	-66.469%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-23.333%	2	54	-50.870%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+9.890%	1	54	-62.333%
2026-06-23	2.7300	2.7300	2.7300	2.7300	-17.021%	4	54	-58.608%
2026-06-17	3.2900	3.2900	3.2900	3.2900	-16.919%	1	54	-65.653%
2026-06-12	3.7800	3.9600	3.7800	3.9600	-1.000%	2	54	-71.465%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+6.101%	2	54	-71.750%
2026-06-10	3.7700	3.7700	3.7700	3.7700	+9.275%	2	55	-70.027%
2026-06-09	3.4500	3.4500	3.4500	3.4500	-25.647%	9	53	-67.246%
2026-05-19	4.4000	4.6400	4.4000	4.6400	+18.670%	5	53	-75.647%
2026-05-14	3.9100	3.9100	3.9100	3.9100	+4.267%	2	49	-71.100%
2026-05-12	3.7500	3.7500	3.7500	3.7500	+3.306%	1	52	-69.867%
2026-05-08	3.6300	3.6300	3.6300	3.6300	+14.511%	1	52	-68.871%
2026-04-23	3.1700	3.1700	3.1700	3.1700	+29.388%	2	51	-64.353%
2026-04-13	2.4500	2.4500	2.4500	2.4500	-21.975%	2	49	-53.878%
2026-04-09	3.1400	3.1400	3.1400	3.1400	-0.633%	2	47	-64.013%
2026-04-06	3.1600	3.1600	3.1600	3.1600	+1.935%	8	49	-64.241%
2026-03-31	3.1200	3.1200	3.0500	3.1000	+4.377%	26	53	-63.548%
2026-03-20	2.9700	2.9700	2.9700	2.9700	-13.913%	9	41	-61.953%
2026-03-19	3.3700	3.4500	3.3700	3.4500	-12.214%	25	33	-67.246%
2026-03-12	3.9300	3.9300	3.9300	3.9300	-37.120%	5	51	-71.247%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-6.716%	1	55	-81.920%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-9.825%	2	54	-83.134%
2026-02-13	7.3800	7.4300	7.3800	7.4300	+1.503%	10	52	-84.791%
2026-02-12	7.3200	7.3200	7.3200	7.3200	+17.496%	1	52	-84.563%
2026-02-11	6.2300	6.2300	6.2300	6.2300	+8.348%	10	54	-81.862%
2026-02-10	5.5500	5.7500	5.5500	5.7500	-4.167%	15	54	-80.348%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+2.564%	10	50	-81.167%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-2.985%	2	57	-80.684%
2026-02-05	5.7900	6.0300	5.5500	6.0300	+6.162%	3	57	-81.260%
2026-02-04	5.6500	5.6800	5.6500	5.6800	+13.600%	13	58	-80.106%
2026-02-03	4.1500	5.0000	4.1500	5.0000	+73.611%	6	48	-77.400%
2026-01-29	2.8800	2.8800	2.8800	2.8800	+13.834%	17	47	-60.764%
2026-01-14	2.2700	2.5300	2.2700	2.5300	+57.143%	18	66	-55.336%
2026-01-12	1.6100	1.6100	1.6100	1.6100	+29.839%	1	49	-29.814%
2026-01-09	1.2800	1.2800	1.2400	1.2400	-12.676%	7	49	-8.871%
2026-01-08	1.4200	1.4200	1.4200	1.4200	+7.576%	2	56	-20.423%
2026-01-05	1.3300	1.3300	1.3200	1.3200	-10.811%	4	58	-14.394%
2025-12-30	1.4800	1.4800	1.4800	1.4800	+4.225%	2	58	-23.649%
2025-12-22	1.3900	1.4200	1.2600	1.4200	-30.732%	21	58	-20.423%
2025-12-17	1.8800	2.0500	1.8800	2.0500	+2.500%	8	58	-44.878%
2025-12-16	1.8000	2.0000	1.8000	2.0000	-6.542%	9	66	-43.500%
2025-12-15	1.8700	2.1400	1.8700	2.1400	+21.591%	13	67	-47.196%
2025-12-02	1.7600	1.7600	1.7600	1.7600	-18.894%	5	80	-35.795%
2025-10-21	2.1600	2.1800	2.1600	2.1700	+4.327%	12	80	-47.926%
2025-10-16	2.1400	2.1600	2.0800	2.0800	-0.478%	82	92	-45.673%
2025-10-15	2.0700	2.0900	2.0700	2.0900	+7.732%	99	135	-45.933%
2025-10-10	1.9400	1.9400	1.9400	1.9400	+2.105%	22	234	-41.753%
2025-10-07	1.9000	1.9000	1.9000	1.9000	+6.742%	5	251	-40.526%
2025-09-22	1.7800	1.7800	1.7800	1.7800	-21.930%	4	251	-36.517%
2025-09-11	2.2800	2.2800	2.2800	2.2800	+8.571%	4	247	-50.439%
2025-09-03	2.1000	2.1000	2.1000	2.1000	-21.348%	1	247	-46.190%
2025-08-25	2.6900	2.8500	2.6700	2.6700	-18.845%	14	247	-57.678%
2025-08-21	3.1500	3.4100	3.1500	3.2900	-6.268%	164	236	-65.653%
2025-08-20	3.3700	3.5500	3.3100	3.5100	+16.611%	39	101	-67.806%
2025-08-19	3.0100	3.0100	3.0100	3.0100	-2.903%	3	66	-62.458%
2025-08-14	3.0500	3.1000	3.0500	3.1000	+30.802%	9	69	-63.548%
2025-07-15	2.3700	2.3700	2.3700	2.3700	-35.422%	1	70	-52.321%
2025-06-18	3.1400	3.6700	3.1400	3.6700	+22.333%	6	65	-69.210%
2025-06-17	3.5000	3.5000	3.0000	3.0000	-11.504%	6	65	-62.333%
2025-06-13	3.2300	3.3900	3.2300	3.3900	-11.948%	8	59	-66.667%
2025-06-06	3.8500	3.8500	3.8500	3.8500	-2.532%	2	58	-70.649%
2025-05-12	3.9500	3.9500	3.9500	3.9500	-14.130%	4	57	-71.392%
2025-05-06	4.6000	4.6000	4.6000	4.6000	-1.075%	2	58	-75.435%
2025-05-02	4.6500	4.6500	4.6500	4.6500	+5.682%	8	58	-75.699%
2025-04-30	4.4000	4.4000	4.4000	4.4000	-7.368%	3	57	-74.318%
2025-04-23	4.8500	4.8500	4.7500	4.7500	+7.955%	8	59	-76.211%
2025-04-15	4.4000	4.4000	4.4000	4.4000	-9.278%	3	55	-74.318%
2025-04-14	4.8500	4.8500	4.8500	4.8500	+43.491%	4	52	-76.701%
2025-04-07	3.3100	3.3800	3.3100	3.3800	-25.714%	2	49	-66.568%
2025-04-03	4.5500	4.6000	4.5500	4.5500	+48.693%	18	49	-75.165%
2025-03-25	3.0600	3.0600	3.0600	3.0600	-48.136%	1	31	-63.072%
2025-03-07	5.9000	5.9000	5.9000	5.9000	+13.462%	4	31	-80.847%
2025-03-05	5.2000	5.2000	5.2000	5.2000	-13.333%	4	29	-78.269%
2025-03-04	6.0000	6.0000	6.0000	6.0000	+59.151%	4	29	-81.167%
2025-01-27	3.7700	3.7700	3.7700	3.7700	+28.231%	2	26	-70.027%
2025-01-17	2.7900	2.9400	2.7900	2.9400	-41.200%	12	31	-61.565%
2024-12-03	4.8000	5.0000	4.8000	5.0000	+17.647%	2	31	-77.400%
2024-11-12	4.2500	4.2500	4.2500	4.2500	-6.593%	13	39	-73.412%
2024-11-05	4.5500	4.5500	4.5500	4.5500	+4.598%	6	33	-75.165%
2024-10-30	4.3500	4.3500	4.3500	4.3500	-3.333%	5	36	-74.023%
2024-10-29	4.5000	4.5000	4.5000	4.5000	-5.263%	10	44	-74.889%
2024-10-21	4.8000	4.8000	4.7500	4.7500	-4.040%	10	54	-76.211%
2024-10-04	4.9500	5.0000	4.9000	4.9500	-10.811%	88	48	-77.172%
2024-10-01	5.6500	5.6500	5.5500	5.5500	+4.323%	6	12	-79.640%
2024-09-26	5.3100	5.3200	5.3100	5.3200	-13.072%	2	8	-78.759%
2024-09-18	5.4200	6.1200	5.4200	6.1200	-2.080%	4	6	-81.536%
2024-09-16	6.2500	6.2500	6.2500	6.2500	0.000%	2	2	-81.920%

.dark-mode .H4sS0J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4sS0J{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C87XLP Jan 15 2027 87.00 Call (XLP270115C00087000)option OPRA

XLP20270115C87
XLP Jan 15 2027 87.00 Call (XLP270115C00087000)
option OPRA