Dark

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

EOD

Aug 10, 2026

0.7600+1.333%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,097	0.000%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-9.639%	2	1,097	+1.333%
2026-08-03	0.8400	0.8400	0.8300	0.8300	+29.688%	3	1,098	-8.434%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-27.273%	2	1,095	+18.750%
2026-07-24	0.8500	0.8800	0.8500	0.8800	-12.871%	2	1,096	-13.636%
2026-07-23	1.0100	1.0100	1.0100	1.0100	+27.848%	2	1,096	-24.752%
2026-07-22	0.7900	0.7900	0.7900	0.7900	-8.140%	3	1,096	-3.797%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+17.808%	2	1,093	-11.628%
2026-07-17	0.5300	0.7300	0.5300	0.7300	+8.955%	7	1,091	+4.110%
2026-07-16	0.6700	0.6700	0.6700	0.6700	-18.293%	2	1,091	+13.433%
2026-07-15	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,093	-7.317%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+8.974%	1	1,093	-10.588%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-17.895%	1	1,093	-2.564%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-5.941%	3	1,094	-20.000%
2026-06-30	1.0100	1.0100	1.0100	1.0100	+13.483%	1	1,091	-24.752%
2026-06-26	0.9000	0.9000	0.8800	0.8900	-25.833%	3	1,091	-14.607%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+1.695%	3	1,081	-36.667%
2026-06-17	1.0800	1.1800	1.0000	1.1800	-6.349%	9	1,081	-35.593%
2026-06-10	1.2600	1.2600	1.2600	1.2600	-23.171%	1	1,081	-39.683%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-9.392%	1	1,082	-53.659%
2026-06-03	1.7800	1.8100	1.7800	1.8100	-4.233%	5	1,081	-58.011%
2026-06-02	1.9100	1.9100	1.8900	1.8900	+1.613%	2	1,081	-59.788%
2026-06-01	1.8600	1.8600	1.8600	1.8600	+16.250%	5	1,079	-59.140%
2026-05-29	1.5800	1.6000	1.5800	1.6000	+12.676%	3	1,074	-52.500%
2026-05-21	1.4200	1.4200	1.4200	1.4200	+8.397%	2	1,072	-46.479%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-9.655%	5	1,072	-41.985%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-14.706%	5	1,065	-47.586%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+9.677%	10	1,065	-55.294%
2026-05-06	1.6500	1.6500	1.5500	1.5500	-7.186%	2	1,060	-50.968%
2026-05-04	1.6700	1.6700	1.6700	1.6700	-2.339%	1	1,058	-54.491%
2026-04-23	1.7100	1.7100	1.7100	1.7100	-28.750%	5	1,057	-55.556%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-2.439%	10	1,062	-68.333%
2026-03-27	2.4600	2.4600	2.4600	2.4600	+4.681%	2	1,052	-69.106%
2026-03-20	2.3500	2.3500	2.3500	2.3500	+20.513%	1	1,052	-67.660%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-3.941%	5	1,051	-61.026%
2026-03-16	2.0500	2.0700	2.0300	2.0300	+16.000%	112	1,046	-62.562%
2026-02-25	1.7500	1.7500	1.7500	1.7500	+25.899%	1	956	-56.571%
2026-02-13	1.3700	1.3900	1.3700	1.3900	+8.594%	19	956	-45.324%
2026-02-12	1.1300	1.2800	1.1300	1.2800	-14.094%	2	956	-40.625%
2026-02-11	1.4900	1.4900	1.4900	1.4900	-0.667%	1	958	-48.993%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+2.740%	2	958	-49.333%
2026-02-09	1.4600	1.4600	1.4600	1.4600	-10.976%	2	958	-47.945%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-9.392%	5	958	-53.659%
2026-01-29	2.0500	2.0500	1.8100	1.8100	-9.950%	4	963	-58.011%
2026-01-21	2.0100	2.0100	2.0100	2.0100	+3.077%	1	967	-62.189%
2026-01-16	1.8700	2.0100	1.8700	1.9500	-22.000%	4	962	-61.026%
2026-01-09	2.5300	2.5300	2.5000	2.5000	-18.831%	18	962	-69.600%
2026-01-05	2.8900	3.0800	2.8900	3.0800	+6.574%	4	948	-75.325%
2026-01-02	2.8900	2.8900	2.8900	2.8900	+22.458%	40	948	-73.702%
2025-12-30	2.3600	2.3600	2.3600	2.3600	-6.719%	1	940	-67.797%
2025-12-18	2.5300	2.5300	2.5300	2.5300	-7.664%	1	939	-69.960%
2025-12-12	2.7400	2.7400	2.7400	2.7400	-4.196%	2	940	-72.263%
2025-11-26	2.8600	2.8600	2.8600	2.8600	-15.882%	1	940	-73.427%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-10.526%	5	940	-77.647%
2025-11-20	3.6000	3.8000	3.6000	3.8000	+2.703%	3	945	-80.000%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-16.667%	1	944	-79.459%
2025-11-06	4.4400	4.4400	4.4400	4.4400	-0.225%	4	943	-82.883%
2025-11-03	4.3500	4.4500	4.3500	4.4500	+12.658%	7	937	-82.921%
2025-10-31	3.9500	3.9500	3.9500	3.9500	+23.438%	5	937	-80.759%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-9.859%	2	932	-76.250%
2025-10-06	3.5500	3.5500	3.5500	3.5500	+26.786%	2	932	-78.592%
2025-09-18	2.8000	2.8000	2.8000	2.8000	-1.754%	1	931	-72.857%
2025-09-16	2.8500	2.8500	2.8500	2.8500	+4.779%	1	930	-73.333%
2025-09-10	2.7200	2.7200	2.7200	2.7200	+11.020%	5	930	-72.059%
2025-08-29	2.4700	2.4700	2.4500	2.4500	+2.510%	500	435	-68.980%
2025-08-12	2.3900	2.3900	2.3900	2.3900	-1.646%	6	435	-68.201%
2025-08-11	2.4300	2.4300	2.4300	2.4300	-12.903%	2	435	-68.724%
2025-06-23	3.1100	3.1100	2.7900	2.7900	+2,690.000%	5	433	-72.760%
2025-06-18	0.1000	0.1000	0.1000	0.1000	-96.139%	5	433	+660.000%
2025-06-12	2.6900	2.6900	2.5700	2.5900	+42.308%	6	433	-70.656%
2025-06-11	1.8200	1.8200	1.8200	1.8200	-46.784%	5	433	-58.242%
2025-05-15	3.4200	3.4200	3.4200	3.4200	-1.441%	1	438	-77.778%
2025-05-09	3.4700	3.4700	3.4700	3.4700	-14.321%	20	437	-78.098%
2025-04-04	3.6100	4.0500	3.6100	4.0500	+32.353%	20	427	-81.235%
2025-04-03	3.0600	3.0600	3.0600	3.0600	+4.082%	1	435	-75.163%
2025-02-11	2.9900	2.9900	2.9400	2.9400	-10.909%	347	435	-74.150%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-2.941%	2	96	-76.970%
2025-01-27	3.4000	3.4000	3.4000	3.4000	-4.225%	4	96	-77.647%
2025-01-24	3.5500	3.5500	3.5500	3.5500	-20.225%	174	92	-78.592%
2025-01-16	4.4500	4.4500	4.4500	4.4500	+14.103%	50	59	-82.921%
2025-01-07	3.9000	3.9000	3.9000	3.9000	0.000%	9	9	-80.513%

.dark-mode .BXtPv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXtPv2{ 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