Dark

XLP20270115P75
XLP Jan 15 2027 75.00 Put (XLP270115P00075000)
option OPRA

EOD

Oct 1, 2026

0.7800+30.000%(+0.1800)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.8100	0.7700	0.7800	+30.000%	50	1,165	0.000%
2026-09-30	0.5300	0.6000	0.5300	0.6000	-1.639%	10	1,123	+30.000%
2026-09-29	0.5900	0.6100	0.5800	0.6100	+12.963%	15	1,131	+27.869%
2026-09-28	0.6700	0.6700	0.5400	0.5400	-11.475%	25	1,126	+44.444%
2026-09-25	0.6400	0.6400	0.5700	0.6100	+3.390%	10	1,102	+27.869%
2026-09-24	0.4700	0.6100	0.4700	0.5900	+5.357%	14	1,108	+32.203%
2026-09-23	0.4900	0.5800	0.4900	0.5600	+5.660%	18	1,104	+39.286%
2026-09-22	0.5500	0.5500	0.5200	0.5300	-3.636%	14	1,096	+47.170%
2026-09-21	0.5800	0.5900	0.5500	0.5500	+3.774%	14	1,095	+41.818%
2026-09-18	0.5900	0.6000	0.5300	0.5300	-11.667%	6	1,100	+47.170%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+15.385%	1	1,099	+30.000%
2026-09-16	0.5900	0.6000	0.5200	0.5200	-8.772%	20	1,098	+50.000%
2026-09-15	0.5600	0.6400	0.5600	0.5700	+3.636%	82	1,141	+36.842%
2026-09-14	0.6000	0.6000	0.5400	0.5500	-12.698%	14	1,104	+41.818%
2026-09-11	0.6500	0.7200	0.6300	0.6300	-16.000%	56	1,104	+23.810%
2026-09-10	0.6700	0.7800	0.6700	0.7500	+4.167%	35	1,105	+4.000%
2026-09-09	0.7000	0.7600	0.6700	0.7200	+7.463%	27	1,100	+8.333%
2026-09-08	0.6100	0.6700	0.6100	0.6700	+15.517%	5	1,100	+16.418%
2026-09-02	0.5400	0.6300	0.5200	0.5800	-4.918%	10	1,097	+34.483%
2026-09-01	0.5300	0.6200	0.5300	0.6100	-3.175%	20	1,098	+27.869%
2026-08-31	0.6600	0.6700	0.5900	0.6300	0.000%	18	1,098	+23.810%
2026-08-28	0.5800	0.6400	0.5800	0.6300	+8.621%	8	1,096	+23.810%
2026-08-27	0.6300	0.6400	0.5600	0.5800	+11.538%	8	1,096	+34.483%
2026-08-26	0.6000	0.6000	0.5200	0.5200	-3.704%	6	1,097	+50.000%
2026-08-25	0.6200	0.6200	0.5300	0.5400	-3.571%	10	1,095	+44.444%
2026-08-24	0.4900	0.5700	0.4900	0.5600	-9.677%	4	1,095	+39.286%
2026-08-21	0.6100	0.6700	0.5900	0.6200	-1.587%	7	1,097	+25.806%
2026-08-20	0.6500	0.6700	0.6000	0.6300	+8.621%	13	1,099	+23.810%
2026-08-19	0.5000	0.5900	0.5000	0.5800	-4.918%	6	1,095	+34.483%
2026-08-18	0.5800	0.6600	0.5700	0.6100	-6.154%	7	1,095	+27.869%
2026-08-17	0.6900	0.7000	0.6000	0.6500	-15.584%	7	1,095	+20.000%
2026-08-11	0.7700	0.7700	0.7700	0.7700	+1.316%	1	1,096	+1.299%
2026-08-10	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,097	+2.632%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-9.639%	2	1,097	+4.000%
2026-08-03	0.8400	0.8400	0.8300	0.8300	+29.688%	3	1,098	-6.024%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-27.273%	2	1,095	+21.875%
2026-07-24	0.8500	0.8800	0.8500	0.8800	-12.871%	2	1,096	-11.364%
2026-07-23	1.0100	1.0100	1.0100	1.0100	+27.848%	2	1,096	-22.772%
2026-07-22	0.7900	0.7900	0.7900	0.7900	-8.140%	3	1,096	-1.266%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+17.808%	2	1,093	-9.302%
2026-07-17	0.5300	0.7300	0.5300	0.7300	+8.955%	7	1,091	+6.849%
2026-07-16	0.6700	0.6700	0.6700	0.6700	-18.293%	2	1,091	+16.418%
2026-07-15	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,093	-4.878%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+8.974%	1	1,093	-8.235%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-17.895%	1	1,093	0.000%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-5.941%	3	1,094	-17.895%
2026-06-30	1.0100	1.0100	1.0100	1.0100	+13.483%	1	1,091	-22.772%
2026-06-26	0.9000	0.9000	0.8800	0.8900	-25.833%	3	1,091	-12.360%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+1.695%	3	1,081	-35.000%
2026-06-17	1.0800	1.1800	1.0000	1.1800	-6.349%	9	1,081	-33.898%
2026-06-10	1.2600	1.2600	1.2600	1.2600	-23.171%	1	1,081	-38.095%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-9.392%	1	1,082	-52.439%
2026-06-03	1.7800	1.8100	1.7800	1.8100	-4.233%	5	1,081	-56.906%
2026-06-02	1.9100	1.9100	1.8900	1.8900	+1.613%	2	1,081	-58.730%
2026-06-01	1.8600	1.8600	1.8600	1.8600	+16.250%	5	1,079	-58.065%
2026-05-29	1.5800	1.6000	1.5800	1.6000	+12.676%	3	1,074	-51.250%
2026-05-21	1.4200	1.4200	1.4200	1.4200	+8.397%	2	1,072	-45.070%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-9.655%	5	1,072	-40.458%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-14.706%	5	1,065	-46.207%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+9.677%	10	1,065	-54.118%
2026-05-06	1.6500	1.6500	1.5500	1.5500	-7.186%	2	1,060	-49.677%
2026-05-04	1.6700	1.6700	1.6700	1.6700	-2.339%	1	1,058	-53.293%
2026-04-23	1.7100	1.7100	1.7100	1.7100	-28.750%	5	1,057	-54.386%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-2.439%	10	1,062	-67.500%
2026-03-27	2.4600	2.4600	2.4600	2.4600	+4.681%	2	1,052	-68.293%
2026-03-20	2.3500	2.3500	2.3500	2.3500	+20.513%	1	1,052	-66.809%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-3.941%	5	1,051	-60.000%
2026-03-16	2.0500	2.0700	2.0300	2.0300	+16.000%	112	1,046	-61.576%
2026-02-25	1.7500	1.7500	1.7500	1.7500	+25.899%	1	956	-55.429%
2026-02-13	1.3700	1.3900	1.3700	1.3900	+8.594%	19	956	-43.885%
2026-02-12	1.1300	1.2800	1.1300	1.2800	-14.094%	2	956	-39.063%
2026-02-11	1.4900	1.4900	1.4900	1.4900	-0.667%	1	958	-47.651%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+2.740%	2	958	-48.000%
2026-02-09	1.4600	1.4600	1.4600	1.4600	-10.976%	2	958	-46.575%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-9.392%	5	958	-52.439%
2026-01-29	2.0500	2.0500	1.8100	1.8100	-9.950%	4	963	-56.906%
2026-01-21	2.0100	2.0100	2.0100	2.0100	+3.077%	1	967	-61.194%
2026-01-16	1.8700	2.0100	1.8700	1.9500	-22.000%	4	962	-60.000%
2026-01-09	2.5300	2.5300	2.5000	2.5000	-18.831%	18	962	-68.800%
2026-01-05	2.8900	3.0800	2.8900	3.0800	+6.574%	4	948	-74.675%
2026-01-02	2.8900	2.8900	2.8900	2.8900	+22.458%	40	948	-73.010%
2025-12-30	2.3600	2.3600	2.3600	2.3600	-6.719%	1	940	-66.949%
2025-12-18	2.5300	2.5300	2.5300	2.5300	-7.664%	1	939	-69.170%
2025-12-12	2.7400	2.7400	2.7400	2.7400	-4.196%	2	940	-71.533%
2025-11-26	2.8600	2.8600	2.8600	2.8600	-15.882%	1	940	-72.727%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-10.526%	5	940	-77.059%
2025-11-20	3.6000	3.8000	3.6000	3.8000	+2.703%	3	945	-79.474%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-16.667%	1	944	-78.919%
2025-11-06	4.4400	4.4400	4.4400	4.4400	-0.225%	4	943	-82.432%
2025-11-03	4.3500	4.4500	4.3500	4.4500	+12.658%	7	937	-82.472%
2025-10-31	3.9500	3.9500	3.9500	3.9500	+23.438%	5	937	-80.253%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-9.859%	2	932	-75.625%
2025-10-06	3.5500	3.5500	3.5500	3.5500	+26.786%	2	932	-78.028%
2025-09-18	2.8000	2.8000	2.8000	2.8000	-1.754%	1	931	-72.143%
2025-09-16	2.8500	2.8500	2.8500	2.8500	+4.779%	1	930	-72.632%
2025-09-10	2.7200	2.7200	2.7200	2.7200	+11.020%	5	930	-71.324%
2025-08-29	2.4700	2.4700	2.4500	2.4500	+2.510%	500	435	-68.163%
2025-08-12	2.3900	2.3900	2.3900	2.3900	-1.646%	6	435	-67.364%
2025-08-11	2.4300	2.4300	2.4300	2.4300	-12.903%	2	435	-67.901%
2025-06-23	3.1100	3.1100	2.7900	2.7900	+2,690.000%	5	433	-72.043%
2025-06-18	0.1000	0.1000	0.1000	0.1000	-96.139%	5	433	+680.000%
2025-06-12	2.6900	2.6900	2.5700	2.5900	+42.308%	6	433	-69.884%
2025-06-11	1.8200	1.8200	1.8200	1.8200	-46.784%	5	433	-57.143%
2025-05-15	3.4200	3.4200	3.4200	3.4200	-1.441%	1	438	-77.193%
2025-05-09	3.4700	3.4700	3.4700	3.4700	-14.321%	20	437	-77.522%
2025-04-04	3.6100	4.0500	3.6100	4.0500	+32.353%	20	427	-80.741%
2025-04-03	3.0600	3.0600	3.0600	3.0600	+4.082%	1	435	-74.510%
2025-02-11	2.9900	2.9900	2.9400	2.9400	-10.909%	347	435	-73.469%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-2.941%	2	96	-76.364%
2025-01-27	3.4000	3.4000	3.4000	3.4000	-4.225%	4	96	-77.059%
2025-01-24	3.5500	3.5500	3.5500	3.5500	-20.225%	174	92	-78.028%
2025-01-16	4.4500	4.4500	4.4500	4.4500	+14.103%	50	59	-82.472%
2025-01-07	3.9000	3.9000	3.9000	3.9000	0.000%	9	9	-80.000%

.dark-mode .tLn5Xk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tLn5Xk{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P75XLP Jan 15 2027 75.00 Put (XLP270115P00075000)option OPRA

XLP20270115P75
XLP Jan 15 2027 75.00 Put (XLP270115P00075000)
option OPRA