Dark

XLP20270115P65
XLP Jan 15 2027 65.00 Put (XLP270115P00065000)
option OPRA

EOD

Sep 30, 2026

0.0900+28.571%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0900	0.0900	0.0900	0.0900	+28.571%	5	2,903	0.000%
2026-09-28	0.0700	0.0700	0.0700	0.0700	-36.364%	1	2,903	+28.571%
2026-09-25	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,904	-18.182%
2026-09-18	0.0800	0.0900	0.0800	0.0900	-10.000%	4	2,903	0.000%
2026-09-17	0.0900	0.1200	0.0900	0.1000	+11.111%	5	2,907	-10.000%
2026-09-15	0.1300	0.1300	0.0900	0.0900	-25.000%	4	2,904	0.000%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-33.333%	2	2,903	-25.000%
2026-09-09	0.1800	0.1800	0.1800	0.1800	+50.000%	1	2,901	-50.000%
2026-09-08	0.0800	0.1200	0.0800	0.1200	-7.692%	2	2,900	-25.000%
2026-09-04	0.0900	0.1300	0.0900	0.1300	+8.333%	2	2,896	-30.769%
2026-09-03	0.1000	0.1200	0.1000	0.1200	-40.000%	4	2,896	-25.000%
2026-08-31	0.1400	0.2000	0.1400	0.2000	+5.263%	2	2,892	-55.000%
2026-07-28	0.3000	0.3000	0.1800	0.1900	-20.833%	11	2,895	-52.632%
2026-07-24	0.2400	0.2400	0.2400	0.2400	+9.091%	1	2,900	-62.500%
2026-07-20	0.3400	0.3400	0.2200	0.2200	+15.789%	2	2,901	-59.091%
2026-07-16	0.3400	0.3400	0.1900	0.1900	-17.391%	2	2,901	-52.632%
2026-07-15	0.3500	0.3500	0.2300	0.2300	0.000%	2	2,901	-60.870%
2026-07-02	0.2300	0.2300	0.2300	0.2300	-25.806%	1	2,903	-60.870%
2026-07-01	0.3600	0.4300	0.3100	0.3100	-47.458%	12	2,903	-70.968%
2026-06-03	0.5900	0.5900	0.5900	0.5900	+18.000%	3	2,902	-84.746%
2026-05-21	0.5000	0.5100	0.5000	0.5000	+8.696%	10	2,905	-82.000%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-8.000%	5	2,908	-80.435%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-9.091%	5	2,915	-82.000%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-5.172%	9	2,915	-83.636%
2026-04-30	0.5800	0.5800	0.5800	0.5800	-7.937%	10	2,906	-84.483%
2026-04-28	0.6500	0.6500	0.6300	0.6300	+16.667%	10	2,896	-85.714%
2026-04-27	0.5400	0.5400	0.5400	0.5400	-40.000%	10	2,889	-83.333%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+63.636%	1	2,879	-90.000%
2026-02-19	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,879	-83.636%
2026-02-13	0.5500	0.5500	0.5500	0.5500	-1.786%	12	2,879	-83.636%
2026-02-12	0.3400	0.5600	0.3400	0.5600	-5.085%	2	2,879	-83.929%
2026-02-11	0.5700	0.6500	0.5700	0.5900	-1.667%	11	2,888	-84.746%
2026-02-04	0.6400	0.6900	0.6000	0.6000	-16.667%	106	2,889	-85.000%
2026-02-03	0.7200	0.7200	0.7200	0.7200	-17.241%	5	2,892	-87.500%
2026-01-30	0.8700	0.8700	0.8700	0.8700	-1.136%	100	2,892	-89.655%
2026-01-29	0.9000	0.9000	0.8700	0.8800	+1.149%	24	2,819	-89.773%
2026-01-14	0.8700	0.8700	0.8700	0.8700	-2.247%	1	2,809	-89.655%
2026-01-12	0.9000	0.9000	0.8900	0.8900	-7.292%	9	2,810	-89.888%
2026-01-09	0.9100	0.9900	0.9000	0.9600	-3.030%	28	2,819	-90.625%
2026-01-07	0.9900	0.9900	0.9900	0.9900	0.000%	1	2,809	-90.909%
2026-01-05	1.1100	1.1100	0.9400	0.9900	+23.750%	28	2,809	-90.909%
2026-01-02	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,785	-88.750%
2025-12-30	0.6500	0.8800	0.6500	0.8800	0.000%	133	2,784	-89.773%
2025-12-29	0.8800	0.8800	0.8800	0.8800	-7.368%	1	2,733	-89.773%
2025-12-24	0.9500	0.9500	0.9500	0.9500	-6.863%	1	2,733	-90.526%
2025-12-23	1.0000	1.0200	0.9700	1.0200	+7.368%	4	2,733	-91.176%
2025-12-22	1.0500	1.0500	0.9500	0.9500	-11.215%	2	2,729	-90.526%
2025-12-11	1.0700	1.0700	1.0700	1.0700	-5.310%	2	2,729	-91.589%
2025-12-09	1.1300	1.1300	1.1300	1.1300	+8.654%	1	2,725	-92.035%
2025-12-08	1.0400	1.0400	1.0400	1.0400	-22.963%	4	2,724	-91.346%
2025-11-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,524	-93.333%
2025-11-17	1.3900	1.4000	1.3900	1.4000	-14.110%	6	1,523	-93.571%
2025-11-07	1.6300	1.6300	1.6300	1.6300	-5.780%	2	1,517	-94.479%
2025-11-06	1.7300	1.7300	1.7300	1.7300	+8.125%	3	1,519	-94.798%
2025-11-05	1.7200	1.7200	1.6000	1.6000	-13.978%	600	1,516	-94.375%
2025-11-03	1.8600	1.8600	1.8600	1.8600	+6.897%	10	946	-95.161%
2025-10-31	1.7600	1.7600	1.7400	1.7400	+12.258%	12	946	-94.828%
2025-10-29	1.5500	1.5500	1.5500	1.5500	+26.016%	3	934	-94.194%
2025-10-21	1.2300	1.2300	1.2300	1.2300	-10.870%	1	931	-92.683%
2025-10-14	1.3800	1.3800	1.3800	1.3800	-10.390%	1	931	-93.478%
2025-10-13	1.5400	1.5400	1.5400	1.5400	+1.316%	1	930	-94.156%
2025-10-08	1.5200	1.5200	1.5200	1.5200	+11.765%	2	930	-94.079%
2025-10-07	1.3600	1.3600	1.3600	1.3600	+0.741%	5	930	-93.382%
2025-10-02	1.3500	1.3500	1.3500	1.3500	-0.735%	5	930	-93.333%
2025-10-01	1.3600	1.3600	1.3600	1.3600	+13.333%	1	930	-93.382%
2025-09-30	1.2000	1.2000	1.2000	1.2000	-16.084%	1	930	-92.500%
2025-09-24	1.4300	1.4300	1.4300	1.4300	+6.716%	1	929	-93.706%
2025-09-23	1.3300	1.3400	1.3300	1.3400	0.000%	18	930	-93.284%
2025-09-19	1.3400	1.3400	1.3400	1.3400	+10.744%	1	922	-93.284%
2025-09-11	1.2000	1.2100	1.2000	1.2100	+1.681%	5	921	-92.562%
2025-09-10	1.1900	1.1900	1.1900	1.1900	+9.174%	4	920	-92.437%
2025-09-08	1.0900	1.0900	1.0900	1.0900	+9.000%	1	916	-91.743%
2025-09-05	1.0000	1.0000	1.0000	1.0000	-5.660%	1	915	-91.000%
2025-09-04	1.0600	1.0600	1.0600	1.0600	+0.952%	1	914	-91.509%
2025-08-25	1.0500	1.0500	1.0500	1.0500	-1.869%	1	913	-91.429%
2025-07-23	1.0700	1.0700	1.0700	1.0700	-33.125%	900	912	-91.589%
2025-05-06	1.4900	1.6000	1.4900	1.6000	-37.008%	2	12	-94.375%
2025-04-07	2.3700	2.5400	2.3700	2.5400	+149.020%	13	12	-96.457%
2024-12-09	1.0200	1.0200	1.0200	1.0200	+7.368%	1	11	-91.176%
2024-12-06	0.9500	0.9500	0.9500	0.9500	-32.143%	10	10	-90.526%
2024-09-24	1.4000	1.4000	1.4000	1.4000	0.000%	5	5	-93.571%

.dark-mode .hzVpFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzVpFG{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P65XLP Jan 15 2027 65.00 Put (XLP270115P00065000)option OPRA

XLP20270115P65
XLP Jan 15 2027 65.00 Put (XLP270115P00065000)
option OPRA