Dark

XLP20270115P70
XLP Jan 15 2027 70.00 Put (XLP270115P00070000)
option OPRA

EOD

Oct 1, 2026

0.2700+22.727%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2700	0.2700	0.2600	0.2700	+22.727%	5	3,095	0.000%
2026-09-30	0.2200	0.2200	0.2200	0.2200	-12.000%	2	3,093	+22.727%
2026-09-28	0.2500	0.2500	0.2500	0.2500	+31.579%	1	3,093	+8.000%
2026-09-25	0.1900	0.1900	0.1900	0.1900	0.000%	1	3,094	+42.105%
2026-09-21	0.1900	0.1900	0.1900	0.1900	-24.000%	1	3,094	+42.105%
2026-09-18	0.2600	0.2600	0.2500	0.2500	+56.250%	4	3,094	+8.000%
2026-09-17	0.1700	0.1700	0.1600	0.1600	-40.741%	4	3,096	+68.750%
2026-09-15	0.2100	0.2700	0.2100	0.2700	0.000%	4	3,096	0.000%
2026-09-10	0.2700	0.2700	0.2700	0.2700	+3.846%	1	3,095	0.000%
2026-08-31	0.3100	0.3100	0.2500	0.2600	0.000%	58	3,095	+3.846%
2026-08-24	0.2600	0.2600	0.2600	0.2600	-10.345%	1	3,084	+3.846%
2026-08-19	0.2900	0.2900	0.2900	0.2900	-23.684%	1	3,085	-6.897%
2026-08-04	0.3800	0.3800	0.3800	0.3800	+31.034%	5	3,084	-28.947%
2026-07-28	0.3100	0.3100	0.2500	0.2900	-34.091%	7	3,084	-6.897%
2026-07-09	0.4400	0.4400	0.4400	0.4400	-2.222%	2	3,083	-38.636%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-8.163%	1	3,083	-40.000%
2026-07-01	0.4900	0.4900	0.4900	0.4900	+2.083%	1	3,084	-44.898%
2026-06-26	0.4800	0.4800	0.4800	0.4800	-12.727%	3	3,083	-43.750%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-32.099%	2	3,086	-50.909%
2026-06-05	0.7900	0.8100	0.7900	0.8100	-11.957%	3	3,086	-66.667%
2026-06-04	0.8700	0.9200	0.8700	0.9200	-1.075%	3	3,083	-70.652%
2026-06-03	0.9300	0.9300	0.9300	0.9300	-7.921%	2	3,080	-70.968%
2026-06-01	1.0100	1.0100	1.0100	1.0100	+20.238%	8	3,078	-73.267%
2026-05-29	0.8500	0.8500	0.8400	0.8400	+13.514%	4	3,070	-67.857%
2026-05-27	0.7300	0.7400	0.7300	0.7400	-22.105%	11	3,070	-63.514%
2026-05-04	0.8100	0.9500	0.8100	0.9500	-1.042%	3	3,059	-71.579%
2026-05-01	0.9000	0.9600	0.9000	0.9600	-8.571%	2	3,061	-71.875%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-0.943%	3	3,061	-74.286%
2026-04-20	1.0600	1.0600	1.0600	1.0600	-10.924%	2	3,058	-74.528%
2026-04-14	1.2500	1.2500	1.1900	1.1900	-11.852%	2	3,058	-77.311%
2026-04-07	1.3500	1.3500	1.3500	1.3500	-10.000%	1	3,058	-80.000%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-3.226%	1	3,058	-82.000%
2026-04-01	1.5700	1.5700	1.5500	1.5500	+3.333%	28	3,058	-82.581%
2026-03-31	1.0500	1.5800	1.0500	1.5000	+3.448%	198	3,058	-82.000%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-4.605%	27	3,020	-81.379%
2026-03-24	1.5800	1.5800	1.3800	1.5200	+8.571%	39	3,003	-82.237%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-3.448%	1	3,003	-80.714%
2026-03-09	1.2400	1.4500	1.2300	1.4500	+57.609%	5	3,002	-81.379%
2026-02-19	0.9200	0.9200	0.9200	0.9200	+17.949%	1	3,002	-70.652%
2026-02-13	0.7500	0.8000	0.7500	0.7800	-14.286%	1,000	2,065	-65.385%
2026-02-11	0.9100	0.9100	0.9100	0.9100	-9.000%	8	2,086	-70.330%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-23.664%	1	2,094	-73.000%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+22.430%	100	2,094	-79.389%
2026-02-03	1.0700	1.0700	1.0700	1.0700	-7.759%	1	1,997	-74.766%
2026-01-12	1.1600	1.1600	1.1600	1.1600	-31.765%	1	1,998	-76.724%
2026-01-05	1.6700	1.7100	1.6700	1.7000	+11.111%	40	1,999	-84.118%
2025-12-29	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,999	-82.353%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-19.355%	1	1,998	-82.000%
2025-12-10	1.8600	1.8600	1.8600	1.8600	-15.068%	1	1,997	-85.484%
2025-11-20	2.1800	2.1900	2.1800	2.1900	-0.905%	120	1,997	-87.671%
2025-11-18	2.2100	2.2100	2.2100	2.2100	-13.333%	1	1,877	-87.783%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+13.333%	26	1,876	-89.412%
2025-11-07	2.2500	2.2500	2.2500	2.2500	-15.094%	1	1,850	-88.000%
2025-11-06	2.6500	2.6500	2.6500	2.6500	+5.159%	2	1,850	-89.811%
2025-11-05	2.5800	2.6200	2.4000	2.5200	+9.091%	1,610	1,850	-89.286%
2025-10-09	2.3100	2.3100	2.3100	2.3100	+0.435%	1	308	-88.312%
2025-10-07	2.3000	2.3000	2.3000	2.3000	+13.300%	2	305	-88.261%
2025-10-01	2.0300	2.0300	2.0300	2.0300	+4.639%	1	305	-86.700%
2025-09-26	1.9400	1.9400	1.9400	1.9400	-3.960%	5	304	-86.082%
2025-09-23	2.0400	2.0400	2.0200	2.0200	+18.129%	18	309	-86.634%
2025-09-17	1.7100	1.7100	1.7100	1.7100	+16.327%	5	294	-84.211%
2025-09-05	1.4300	1.4700	1.4300	1.4700	-7.547%	86	289	-81.633%
2025-08-25	1.4900	1.5900	1.4900	1.5900	-5.357%	22	203	-83.019%
2025-08-11	1.6800	1.6800	1.6800	1.6800	+2.439%	2	181	-83.929%
2025-07-29	1.6100	1.6400	1.6100	1.6400	-34.661%	24	181	-83.537%
2025-05-14	2.5100	2.5100	2.5100	2.5100	+3.719%	1	157	-89.243%
2025-05-12	2.2600	2.4200	2.2600	2.4200	+4.762%	4	157	-88.843%
2025-05-09	2.3200	2.3200	2.3100	2.3100	-4.149%	40	158	-88.312%
2025-05-08	2.2900	2.4100	2.2900	2.4100	-2.033%	2	158	-88.797%
2025-05-06	2.3600	2.4600	2.3600	2.4600	+2.075%	2	158	-89.024%
2025-05-02	2.2900	2.4100	2.2900	2.4100	+6.637%	4	158	-88.797%
2025-04-17	2.1100	2.2600	2.0900	2.2600	-12.062%	4	158	-88.053%
2025-04-16	2.4500	2.5700	2.4500	2.5700	-26.571%	4	158	-89.494%
2025-04-07	3.3600	3.5000	3.3600	3.5000	+84.211%	2	157	-92.286%
2025-04-03	1.9000	1.9000	1.9000	1.9000	-8.654%	1	157	-85.789%
2025-03-28	1.9700	2.0800	1.9700	2.0800	+4.000%	8	157	-87.019%
2025-03-05	2.1800	2.1800	2.0000	2.0000	+4.167%	12	157	-86.500%
2025-03-04	2.0300	2.0300	1.9200	1.9200	+5.495%	13	167	-85.938%
2025-03-03	1.8200	1.8200	1.8200	1.8200	-12.077%	10	180	-85.165%
2025-01-31	2.0700	2.0700	2.0700	2.0700	+2.985%	24	190	-86.957%
2025-01-30	1.9600	2.0100	1.9500	2.0100	-41.228%	12	178	-86.567%
2025-01-27	3.3900	3.5600	3.3200	3.4200	+32.558%	13	166	-92.105%
2025-01-22	2.5800	2.5800	2.5800	2.5800	-11.034%	1	153	-89.535%
2025-01-14	2.9000	2.9000	2.9000	2.9000	+45.000%	1	152	-90.690%
2024-11-21	2.0000	2.0000	2.0000	2.0000	-11.894%	1	151	-86.500%
2024-11-20	2.2700	2.2700	2.2700	2.2700	+7.583%	10	150	-88.106%
2024-10-28	2.1100	2.1100	2.1100	2.1100	0.000%	140	140	-87.204%

.dark-mode .DH7XFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DH7XFQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P70XLP Jan 15 2027 70.00 Put (XLP270115P00070000)option OPRA

XLP20270115P70
XLP Jan 15 2027 70.00 Put (XLP270115P00070000)
option OPRA