Dark

XLP20270115C95
XLP Jan 15 2027 95.00 Call (XLP270115C00095000)
option OPRA

EOD

Oct 1, 2026

0.1200-29.412%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1200	0.1200	-29.412%	2	1,379	0.000%
2026-09-25	0.1700	0.1700	0.1700	0.1700	-32.000%	2	1,381	-29.412%
2026-09-24	0.2500	0.2500	0.2500	0.2500	+13.636%	2	1,381	-52.000%
2026-09-23	0.1700	0.2200	0.1700	0.2200	-35.294%	2	1,381	-45.455%
2026-09-11	0.3400	0.3400	0.3400	0.3400	-8.108%	3	1,382	-64.706%
2026-09-10	0.4000	0.4000	0.3700	0.3700	+8.824%	3	1,382	-67.568%
2026-09-09	0.3400	0.3400	0.3400	0.3400	-35.849%	10	1,382	-64.706%
2026-09-04	0.5300	0.5300	0.5300	0.5300	-24.286%	1	1,381	-77.358%
2026-08-27	0.7100	0.7100	0.7000	0.7000	-20.455%	6	1,381	-82.857%
2026-08-18	0.8500	0.8800	0.8500	0.8800	+35.385%	2	1,381	-86.364%
2026-08-17	0.6400	0.6500	0.6400	0.6500	-26.966%	5	1,380	-81.538%
2026-08-14	0.8800	0.8900	0.8800	0.8900	+30.882%	6	1,380	-86.517%
2026-08-11	0.6800	0.6800	0.6700	0.6800	-12.821%	3	1,380	-82.353%
2026-08-07	0.8000	0.8000	0.7800	0.7800	-16.129%	8	1,382	-84.615%
2026-07-30	0.9800	0.9800	0.8900	0.9300	-35.862%	9	1,388	-87.097%
2026-07-29	1.6300	1.6300	1.4500	1.4500	-17.143%	2	1,389	-91.724%
2026-07-28	1.7500	1.7500	1.7500	1.7500	+177.778%	1	1,387	-93.143%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-13.699%	1	1,388	-80.952%
2026-07-21	0.7400	0.7500	0.7300	0.7300	-21.505%	16	1,389	-83.562%
2026-07-17	0.9300	0.9300	0.9300	0.9300	+36.765%	16	1,393	-87.097%
2026-07-15	0.9100	0.9100	0.6800	0.6800	+9.677%	3	1,379	-82.353%
2026-07-14	0.6300	0.6300	0.6100	0.6200	-4.615%	7	1,379	-80.645%
2026-07-09	0.5700	0.6500	0.5700	0.6500	-26.136%	3	1,384	-81.538%
2026-07-08	0.8400	0.8800	0.8400	0.8800	+4.762%	4	1,384	-86.364%
2026-07-07	0.8400	0.8400	0.8400	0.8400	+25.373%	2	1,383	-85.714%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-11.842%	2	1,383	-82.090%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-18.280%	7	1,383	-84.211%
2026-06-26	0.9300	0.9300	0.9300	0.9300	+14.815%	9	1,383	-87.097%
2026-06-24	0.8100	0.8100	0.8100	0.8100	+15.714%	1	1,383	-85.185%
2026-06-22	0.6900	0.7000	0.6900	0.7000	-4.110%	4	1,383	-82.857%
2026-06-18	0.7700	0.7700	0.7300	0.7300	-38.136%	12	1,383	-83.562%
2026-06-15	1.1000	1.2100	1.1000	1.1800	-12.593%	4	1,383	-89.831%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-0.735%	2	1,383	-91.111%
2026-06-11	1.3600	1.3600	1.3600	1.3600	+14.286%	2	1,383	-91.176%
2026-06-10	1.1100	1.1900	1.1100	1.1900	+3.478%	2	1,383	-89.916%
2026-06-05	1.1500	1.1500	1.1500	1.1500	+35.294%	1	1,383	-89.565%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-4.494%	2	1,383	-85.882%
2026-06-02	0.9700	0.9700	0.6200	0.8900	+5.952%	5	1,386	-86.517%
2026-06-01	0.5600	0.8900	0.5600	0.8400	-13.402%	17	1,386	-85.714%
2026-05-29	0.9900	0.9900	0.9700	0.9700	-19.835%	12	1,388	-87.629%
2026-05-27	1.2600	1.2800	1.2100	1.2100	+1.681%	7	1,392	-90.083%
2026-05-26	1.1900	1.1900	1.1900	1.1900	-8.462%	3	1,394	-89.916%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+9.244%	1	1,395	-90.769%
2026-05-21	1.2800	1.2800	1.1900	1.1900	-15.000%	111	1,395	-89.916%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-10.256%	25	1,395	-91.429%
2026-05-19	1.5600	1.5600	1.5600	1.5600	+4.000%	10	1,327	-92.308%
2026-05-18	1.4700	1.5000	1.4700	1.5000	+5.634%	8	1,327	-92.000%
2026-05-14	1.4200	1.4200	1.4200	1.4200	+11.811%	7	1,327	-91.549%
2026-05-08	1.2500	1.3100	1.2500	1.2700	+47.674%	1,001	1,326	-90.551%
2026-04-22	0.9000	0.9000	0.8600	0.8600	+6.173%	7	1,328	-86.047%
2026-04-21	0.8700	0.8700	0.8100	0.8100	-12.903%	12	1,316	-85.185%
2026-04-20	1.0000	1.0000	0.9300	0.9300	+17.722%	14	1,316	-87.097%
2026-04-15	0.7900	0.7900	0.7900	0.7900	0.000%	3	1,317	-84.810%
2026-04-14	0.7600	0.7900	0.7100	0.7900	-28.182%	13	1,320	-84.810%
2026-04-09	1.0600	1.1500	1.0600	1.1000	-5.172%	14	1,321	-89.091%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+1.754%	1	1,317	-89.655%
2026-04-06	1.1300	1.3200	1.1300	1.1400	+4.587%	264	1,318	-89.474%
2026-04-02	1.1100	1.1200	1.0500	1.0900	-17.424%	10	1,114	-88.991%
2026-03-31	1.3200	1.3200	1.3200	1.3200	+9.091%	1	1,114	-90.909%
2026-03-30	1.2100	1.2100	1.2100	1.2100	+15.238%	3	1,115	-90.083%
2026-03-25	1.0900	1.0900	1.0500	1.0500	-14.634%	2	1,115	-88.571%
2026-03-23	1.2300	1.2300	1.2300	1.2300	+2.500%	1	1,115	-90.244%
2026-03-20	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,114	-90.000%
2026-03-18	1.4000	1.5000	1.4000	1.5000	-23.077%	20	1,114	-92.000%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-3.941%	2	1,114	-93.846%
2026-03-06	2.0300	2.0300	2.0300	2.0300	+12.778%	1	1,112	-94.089%
2026-03-05	2.0500	2.0600	1.8000	1.8000	-23.404%	10	1,112	-93.333%
2026-03-04	2.4600	2.4600	2.3500	2.3500	-5.242%	12	1,107	-94.894%
2026-03-03	2.4800	2.4800	2.4800	2.4800	-46.087%	2	1,107	-95.161%
2026-03-02	3.7500	4.6000	3.7500	4.6000	+41.538%	2	1,105	-97.391%
2026-02-27	3.0500	3.2500	3.0500	3.2500	+10.544%	3	1,103	-96.308%
2026-02-25	2.9400	2.9400	2.9400	2.9400	-7.547%	1	1,105	-95.918%
2026-02-24	3.2500	3.2500	3.1800	3.1800	+1.597%	7	1,105	-96.226%
2026-02-23	3.2600	3.2600	3.1300	3.1300	+7.931%	4	1,106	-96.166%
2026-02-20	2.9000	2.9000	2.6000	2.9000	+16.000%	5	1,102	-95.862%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-18.301%	2	1,098	-95.200%
2026-02-17	3.0600	3.0600	3.0600	3.0600	-13.068%	1	1,096	-96.078%
2026-02-13	3.2800	3.5200	3.2800	3.5200	-0.845%	2	1,093	-96.591%
2026-02-12	3.0000	3.6000	3.0000	3.5500	+31.481%	1,028	1,093	-96.620%
2026-02-06	2.7300	2.7300	2.7000	2.7000	+20.536%	12	141	-95.556%
2026-02-05	2.0200	2.2400	2.0200	2.2400	-0.444%	7	135	-94.643%
2026-02-04	2.2800	2.3500	2.2400	2.2500	+20.968%	16	129	-94.667%
2026-02-03	1.8600	1.8600	1.8600	1.8600	+48.800%	5	127	-93.548%
2026-02-02	1.1800	1.2500	1.1800	1.2500	+31.579%	6	132	-90.400%
2026-01-30	0.9500	0.9500	0.9500	0.9500	-5.000%	1	137	-87.368%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+17.647%	1	136	-88.000%
2026-01-28	0.8500	0.8500	0.8500	0.8500	+11.842%	1	136	-85.882%
2026-01-21	0.7600	0.7600	0.7600	0.7600	+2.703%	1	136	-84.211%
2026-01-14	0.6000	0.8500	0.6000	0.7400	+42.308%	5	136	-83.784%
2026-01-13	0.5000	0.5200	0.5000	0.5200	+15.556%	13	140	-76.923%
2026-01-12	0.4100	0.4500	0.4100	0.4500	+18.421%	5	139	-73.333%
2026-01-09	0.2600	0.4900	0.2600	0.3800	+52.000%	30	141	-68.421%
2026-01-07	0.2500	0.2500	0.2500	0.2500	-32.432%	4	167	-52.000%
2026-01-05	0.6900	0.6900	0.3700	0.3700	-28.846%	15	165	-67.568%
2025-12-30	0.4500	0.5700	0.2100	0.5200	+4.000%	11	165	-76.923%
2025-12-26	0.7000	0.7000	0.1800	0.5000	+11.111%	12	165	-76.000%
2025-12-23	0.4500	0.4500	0.4500	0.4500	-13.462%	1	175	-73.333%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-21.212%	1	174	-76.923%
2025-12-17	0.6400	0.6600	0.4800	0.6600	+24.528%	20	173	-81.818%
2025-12-05	0.5300	0.5300	0.5300	0.5300	-28.378%	4	176	-77.358%
2025-12-02	0.6600	0.7400	0.6600	0.7400	+51.020%	11	176	-83.784%
2025-11-25	0.4900	0.4900	0.4900	0.4900	-10.909%	1	181	-75.510%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-15.385%	5	182	-78.182%
2025-10-31	0.6500	0.6500	0.6500	0.6500	-13.333%	3	177	-81.538%
2025-10-28	0.7400	0.7500	0.7400	0.7500	+8.696%	6	180	-84.000%
2025-10-21	0.6900	0.6900	0.6900	0.6900	+1.471%	1	180	-82.609%
2025-10-13	0.6800	0.6800	0.6800	0.6800	-9.333%	1	179	-82.353%
2025-10-10	1.1500	1.1500	0.7500	0.7500	+13.636%	6	178	-84.000%
2025-10-07	0.6600	0.6600	0.6600	0.6600	+15.789%	4	168	-81.818%
2025-09-26	0.5700	0.5700	0.5700	0.5700	-26.923%	20	168	-78.947%
2025-09-25	0.7800	0.7800	0.7800	0.7800	+16.418%	3	148	-84.615%
2025-09-23	0.6400	0.6700	0.5900	0.6700	0.000%	8	147	-82.090%
2025-09-22	0.7100	0.7100	0.6500	0.6700	-5.634%	35	143	-82.090%
2025-09-16	0.7100	0.7100	0.7100	0.7100	-7.792%	1	120	-83.099%
2025-09-12	0.7600	0.7700	0.7100	0.7700	+4.054%	8	120	-84.416%
2025-09-11	0.7100	1.0200	0.7100	0.7400	-26.000%	31	112	-83.784%
2025-08-29	1.0200	1.0200	1.0000	1.0000	-4.762%	7	80	-88.000%
2025-08-22	2.2300	2.2300	1.0000	1.0500	+17.978%	9	80	-88.571%
2025-08-19	0.8900	0.8900	0.8900	0.8900	-9.184%	2	79	-86.517%
2025-08-18	1.0200	1.0200	0.9800	0.9800	-3.922%	2	81	-87.755%
2025-08-13	1.0200	1.0200	1.0200	1.0200	+14.607%	1	81	-88.235%
2025-08-07	0.8600	0.8900	0.8600	0.8900	+14.103%	2	81	-86.517%
2025-08-04	0.8900	0.8900	0.7800	0.7800	-9.302%	2	79	-84.615%
2025-07-22	0.8600	0.8600	0.8600	0.8600	-14.000%	20	77	-86.047%
2025-07-21	1.0000	1.0000	1.0000	1.0000	-52.153%	25	77	-88.000%
2025-07-01	2.0900	2.0900	2.0900	2.0900	+148.810%	1	62	-94.258%
2025-06-26	1.0000	1.2800	0.8100	0.8400	-41.259%	9	62	-85.714%
2025-06-18	1.0200	1.4300	1.0200	1.4300	+90.667%	4	58	-91.608%
2025-06-17	2.0300	2.0300	0.7500	0.7500	-34.211%	4	58	-84.000%
2025-06-13	1.0900	1.3500	1.0900	1.1400	-7.317%	8	58	-89.474%
2025-06-12	1.4000	1.6000	1.0700	1.2300	-9.559%	4	58	-90.244%
2025-05-15	1.3600	1.3600	1.3600	1.3600	-20.468%	3	58	-91.176%
2025-04-29	1.7100	1.7100	1.7100	1.7100	+3.636%	3	61	-92.982%
2025-04-28	1.6500	1.6500	1.6500	1.6500	-26.667%	37	59	-92.727%
2025-04-22	2.2500	2.2500	2.2500	2.2500	+9.756%	24	78	-94.667%
2025-04-17	2.0000	2.0500	2.0000	2.0500	+2.500%	13	46	-94.146%
2025-04-11	2.0000	2.0000	2.0000	2.0000	+44.928%	2	46	-94.000%
2025-04-07	1.1700	1.4000	1.1700	1.3800	-14.286%	24	46	-91.304%
2025-04-04	1.9900	2.1200	1.6100	1.6100	-24.766%	38	40	-92.547%
2025-04-03	2.0000	2.1400	2.0000	2.1400	+9.744%	5	42	-94.393%
2025-04-02	1.9500	1.9500	1.9500	1.9500	+5.405%	6	35	-93.846%
2025-03-31	1.8500	1.8500	1.8500	1.8500	+14.198%	2	35	-93.514%
2025-03-18	1.6500	1.6500	1.6200	1.6200	-7.955%	6	35	-92.593%
2025-02-14	1.7600	1.7600	1.7600	1.7600	+17.333%	2	28	-93.182%
2025-01-30	1.5000	1.5000	1.5000	1.5000	+23.967%	1	28	-92.000%
2025-01-17	1.1700	1.2800	1.1500	1.2100	-46.222%	12	28	-90.083%
2024-11-22	2.2500	2.2500	2.2500	2.2500	+27.119%	56	28	-94.667%
2024-11-05	2.0600	2.2800	1.7700	1.7700	-39.175%	16	11	-93.220%
2024-11-04	2.9100	2.9100	2.9100	2.9100	+35.981%	1	21	-95.876%
2024-10-22	2.1400	2.1400	2.1400	2.1400	-22.464%	1	20	-94.393%
2024-09-26	2.7300	2.7600	2.7300	2.7600	-8.000%	2	19	-95.652%
2024-09-17	2.6300	3.0000	1.9800	3.0000	-11.243%	8	17	-96.000%
2024-09-16	3.3800	3.4100	3.2900	3.3800	0.000%	9	9	-96.450%

.dark-mode .FClyvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FClyvS{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115C95XLP Jan 15 2027 95.00 Call (XLP270115C00095000)option OPRA

XLP20270115C95
XLP Jan 15 2027 95.00 Call (XLP270115C00095000)
option OPRA