Dark

XLP20270115P80
XLP Jan 15 2027 80.00 Put (XLP270115P00080000)
option OPRA

EOD

Oct 1, 2026

2.31+24.194%(+0.45)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3100	2.3100	2.3100	2.3100	+24.194%	41	4,295	0.000%
2026-09-30	1.7400	1.8600	1.7400	1.8600	+6.286%	6	4,256	+24.194%
2026-09-29	1.9000	1.9000	1.7500	1.7500	+12.903%	23	4,257	+32.000%
2026-09-28	1.6900	1.6900	1.5400	1.5500	-8.824%	27	4,265	+49.032%
2026-09-25	2.0200	2.0200	1.7000	1.7000	+4.294%	10	4,264	+35.882%
2026-09-24	1.5600	1.6400	1.5600	1.6300	+3.822%	10	4,267	+41.718%
2026-09-23	1.5100	1.6100	1.5100	1.5700	+7.534%	11	4,268	+47.134%
2026-09-22	1.5000	1.5000	1.4600	1.4600	-14.118%	10	4,270	+58.219%
2026-09-21	1.7400	1.7400	1.7000	1.7000	+4.294%	31	4,271	+35.882%
2026-09-18	1.6500	1.6500	1.6300	1.6300	+13.194%	5	4,288	+41.718%
2026-09-16	1.5300	1.5500	1.4300	1.4400	-5.263%	13	4,284	+60.417%
2026-09-15	1.5300	1.5800	1.4400	1.5200	+6.294%	24	4,285	+51.974%
2026-09-14	1.3700	1.4800	1.3700	1.4300	-14.881%	42	4,286	+61.538%
2026-09-11	1.8200	1.8200	1.6700	1.6800	-10.160%	71	4,287	+37.500%
2026-09-10	1.7900	1.8800	1.7800	1.8700	0.000%	16	4,246	+23.529%
2026-09-09	1.8700	1.8700	1.8200	1.8700	+21.429%	35	4,245	+23.529%
2026-09-08	1.6200	1.6300	1.5300	1.5400	+10.000%	38	4,257	+50.000%
2026-09-04	1.3300	1.4100	1.3300	1.4000	+10.236%	25	4,278	+65.000%
2026-09-02	1.3000	1.3300	1.2400	1.2700	-5.926%	12	4,278	+81.890%
2026-09-01	1.3700	1.3800	1.3500	1.3500	-10.596%	8	4,276	+71.111%
2026-08-31	1.4500	1.5100	1.4200	1.5100	+4.861%	14	4,274	+52.980%
2026-08-28	1.4700	1.4700	1.3800	1.4400	+2.857%	11	4,274	+60.417%
2026-08-27	1.4000	1.4000	1.4000	1.4000	+7.692%	1	4,273	+65.000%
2026-08-26	1.2300	1.3000	1.2300	1.3000	-1.515%	6	4,273	+77.692%
2026-08-25	1.3300	1.3700	1.2800	1.3200	+9.091%	15	4,274	+75.000%
2026-08-24	1.2300	1.2300	1.2100	1.2100	-14.184%	5	4,272	+90.909%
2026-08-21	1.5600	1.5600	1.4100	1.4100	-7.237%	12	4,270	+63.830%
2026-08-20	1.5500	1.5500	1.5200	1.5200	+18.750%	6	4,270	+51.974%
2026-08-19	1.3000	1.3000	1.2800	1.2800	-7.914%	2	4,268	+80.469%
2026-08-18	1.4500	1.4600	1.3800	1.3900	-12.025%	12	4,268	+66.187%
2026-08-17	1.5800	1.5800	1.5800	1.5800	+17.910%	1	4,271	+46.203%
2026-08-14	1.3000	1.3600	1.3000	1.3400	+0.752%	6	4,271	+72.388%
2026-08-13	1.3700	1.4400	1.3100	1.3300	-16.875%	18	4,272	+73.684%
2026-08-12	1.7200	1.7200	1.6000	1.6000	-6.977%	2	4,273	+44.375%
2026-08-11	1.7200	1.7200	1.7200	1.7200	-1.714%	2	4,273	+34.302%
2026-08-07	1.7500	1.7500	1.7500	1.7500	-11.616%	3	4,273	+32.000%
2026-08-04	1.9400	1.9800	1.9400	1.9800	+8.791%	4	4,273	+16.667%
2026-08-03	1.8200	1.8200	1.8200	1.8200	+10.976%	2	4,271	+26.923%
2026-07-30	1.6400	1.6400	1.6400	1.6400	+23.308%	2	4,271	+40.854%
2026-07-29	1.3300	1.3300	1.3300	1.3300	+9.016%	1	4,270	+73.684%
2026-07-28	1.2200	1.2200	1.2200	1.2200	-26.946%	2	4,287	+89.344%
2026-07-27	1.6500	1.6700	1.6500	1.6700	-14.359%	23	4,287	+38.323%
2026-07-24	1.9400	1.9500	1.8800	1.9500	+8.333%	28	4,266	+18.462%
2026-07-22	1.7700	1.8000	1.7700	1.8000	-5.263%	17	4,251	+28.333%
2026-07-21	1.9200	1.9200	1.8900	1.9000	+10.465%	171	4,250	+21.579%
2026-07-20	1.7100	1.7400	1.7100	1.7200	+15.436%	115	4,224	+34.302%
2026-07-16	1.4900	1.4900	1.4900	1.4900	-23.980%	7	4,191	+55.034%
2026-07-14	1.9200	1.9600	1.9200	1.9600	+14.620%	20	4,193	+17.857%
2026-07-13	1.7100	1.7100	1.7100	1.7100	-20.465%	1	4,179	+35.088%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+6.436%	500	4,328	+7.442%
2026-07-06	2.0400	2.0400	2.0200	2.0200	-6.481%	14	4,502	+14.356%
2026-07-01	2.1400	2.1600	2.1400	2.1600	+9.091%	10	4,516	+6.944%
2026-06-25	1.9700	2.0600	1.9600	1.9800	-1.980%	321	4,558	+16.667%
2026-06-24	2.0200	2.0200	2.0200	2.0200	-15.833%	2	4,240	+14.356%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-4.000%	1	4,239	-3.750%
2026-06-18	2.5000	2.5000	2.5000	2.5000	+26.263%	1	2,249	-7.600%
2026-06-15	1.9400	2.0000	1.9400	1.9800	-16.102%	2,003	2,249	+16.667%
2026-06-10	2.3600	2.3600	2.3600	2.3600	-8.171%	18	2,249	-2.119%
2026-06-09	2.5600	2.5700	2.5600	2.5700	-8.541%	7	2,267	-10.117%
2026-06-05	2.8100	2.8100	2.8100	2.8100	-10.794%	2	2,267	-17.794%
2026-06-04	3.1500	3.1500	3.1500	3.1500	-3.670%	6	2,265	-26.667%
2026-06-03	3.2700	3.2700	3.2700	3.2700	-9.167%	2	2,259	-29.358%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+7.463%	1	2,257	-35.833%
2026-06-01	3.3500	3.3500	3.3500	3.3500	+16.725%	8	2,257	-31.045%
2026-05-29	2.8700	2.8700	2.8700	2.8700	+6.691%	7	2,249	-19.512%
2026-05-26	2.6900	2.6900	2.6900	2.6900	+4.669%	3	2,242	-14.126%
2026-05-21	2.5700	2.5700	2.5700	2.5700	-3.745%	9	2,242	-10.117%
2026-05-08	2.6700	2.6700	2.6700	2.6700	+0.755%	3	2,233	-13.483%
2026-05-01	2.5600	2.6500	2.5600	2.6500	-11.667%	3	2,234	-12.830%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-9.910%	1	2,234	-23.000%
2026-04-22	3.3300	3.3300	3.3300	3.3300	-6.197%	1	2,233	-30.631%
2026-04-14	3.5500	3.5500	3.5500	3.5500	+4.106%	1	2,232	-34.930%
2026-04-13	3.4100	3.4100	3.4100	3.4100	+1.791%	1	2,232	-32.258%
2026-04-10	3.0100	3.3500	3.0100	3.3500	-12.073%	29	2,231	-31.045%
2026-03-30	3.8300	3.8300	3.8100	3.8100	-0.262%	15	2,231	-39.370%
2026-03-27	3.8200	3.8200	3.8200	3.8200	-9.906%	3	2,231	-39.529%
2026-03-20	4.2400	4.2400	4.2400	4.2400	+18.768%	1	2,228	-45.519%
2026-03-18	3.5700	3.5700	3.5700	3.5700	+14.791%	1	2,227	-35.294%
2026-03-17	3.0000	3.1100	3.0000	3.1100	-9.329%	25	2,227	-25.723%
2026-03-11	3.4300	3.4300	3.4300	3.4300	+14.333%	2	2,227	-32.653%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+23.457%	3	2,229	-23.000%
2026-03-03	2.4300	2.4300	2.4300	2.4300	+14.085%	1	2,226	-4.938%
2026-02-13	2.1300	2.1300	2.1300	2.1300	-1.843%	1,100	1,127	+8.451%
2026-02-11	2.5900	2.5900	2.1700	2.1700	-13.546%	2	1,127	+6.452%
2026-02-06	2.5100	2.5100	2.5100	2.5100	-5.283%	1	1,126	-7.968%
2026-02-05	2.4600	2.6500	2.3300	2.6500	+7.287%	3	1,126	-12.830%
2026-02-04	2.4700	2.4700	2.4700	2.4700	-11.786%	2	1,125	-6.478%
2026-02-03	2.8000	2.8000	2.8000	2.8000	-5.085%	5	1,123	-17.500%
2026-02-02	3.0000	3.0000	2.9500	2.9500	-7.813%	58	1,128	-21.695%
2026-01-28	3.0600	3.2000	3.0600	3.2000	-3.030%	1,020	1,078	-27.813%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-28.261%	1	131	-30.000%
2026-01-09	4.6000	4.6000	4.6000	4.6000	-9.804%	1	130	-49.783%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+6.250%	1	130	-54.706%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+3.896%	1	131	-51.875%
2025-12-29	4.6200	4.6200	4.6200	4.6200	-6.667%	2	131	-50.000%
2025-12-04	4.9500	4.9500	4.9500	4.9500	-23.846%	1	133	-53.333%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+4.839%	8	133	-64.462%
2025-11-07	6.2000	6.2000	6.2000	6.2000	-3.427%	3	125	-62.742%
2025-10-31	6.4200	6.4200	6.4200	6.4200	+28.400%	1	125	-64.019%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+8.696%	1	126	-53.800%
2025-10-24	4.6000	4.6000	4.6000	4.6000	-2.128%	1	126	-49.783%
2025-10-21	4.7000	4.7500	4.7000	4.7000	+0.858%	32	125	-50.851%
2025-10-16	4.6100	4.6700	4.6100	4.6600	-15.273%	56	144	-50.429%
2025-10-13	5.5000	5.5000	5.5000	5.5000	+5.364%	1	182	-58.000%
2025-10-10	5.2200	5.2200	5.2200	5.2200	-5.091%	1	183	-55.747%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+0.365%	1	182	-58.000%
2025-10-07	5.5300	5.5500	5.4800	5.4800	+0.550%	31	187	-57.847%
2025-10-06	5.3700	5.4500	5.3700	5.4500	+5.212%	77	187	-57.615%
2025-10-02	5.1900	5.1900	5.1800	5.1800	+0.778%	5	233	-55.405%
2025-09-29	5.2200	5.2200	5.1400	5.1400	+1.381%	5	233	-55.058%
2025-09-26	5.0700	5.0700	5.0700	5.0700	+4.536%	5	233	-54.438%
2025-09-24	4.9000	4.9000	4.8500	4.8500	-3.000%	21	238	-52.371%
2025-09-22	5.0200	5.0300	5.0000	5.0000	+21.065%	12	218	-53.800%
2025-09-17	4.1300	4.1300	4.1300	4.1300	+2.481%	5	230	-44.068%
2025-09-10	4.0300	4.0300	4.0300	4.0300	+7.181%	1	225	-42.680%
2025-09-03	3.8500	3.8500	3.7600	3.7600	-6.931%	2	225	-38.564%
2025-09-02	4.0400	4.0400	4.0400	4.0400	+11.602%	2	226	-42.822%
2025-08-20	3.6200	3.6200	3.6200	3.6200	+11.728%	5	226	-36.188%
2025-08-19	3.3000	3.3600	3.1900	3.2400	-11.475%	58	226	-28.704%
2025-08-15	3.6600	3.6600	3.6600	3.6600	-6.870%	3	168	-36.885%
2025-07-30	3.8700	3.9300	3.8700	3.9300	+7.377%	68	165	-41.221%
2025-07-29	3.6600	3.6600	3.6600	3.6600	+1.667%	1	97	-36.885%
2025-07-22	3.6000	3.6000	3.6000	3.6000	-2.703%	1	98	-35.833%
2025-07-21	3.7000	3.7000	3.7000	3.7000	-1.333%	2	97	-37.568%
2025-07-18	3.5900	3.7500	3.5900	3.7500	-2.597%	2	95	-38.400%
2025-07-17	4.0700	4.0700	3.8200	3.8500	-3.750%	36	94	-40.000%
2025-07-09	4.0000	4.0000	4.0000	4.0000	+9.589%	4	64	-42.250%
2025-07-03	3.6500	3.6500	3.6500	3.6500	-7.595%	2	64	-36.712%
2025-07-01	3.9500	3.9500	3.9500	3.9500	-8.140%	1	64	-41.519%
2025-06-27	4.3000	4.3000	4.3000	4.3000	-1.376%	2	63	-46.279%
2025-06-20	4.3600	4.3600	4.3600	4.3600	+5.060%	2	63	-47.018%
2025-06-10	4.1500	4.1500	4.1500	4.1500	+0.484%	2	62	-44.337%
2025-06-04	4.1300	4.1300	4.1300	4.1300	+1.975%	1	59	-44.068%
2025-06-03	4.2800	4.2800	4.0000	4.0500	-2.644%	8	59	-42.963%
2025-05-30	4.0800	4.1600	4.0800	4.1600	-12.421%	4	60	-44.471%
2025-05-16	4.7500	4.7500	4.7500	4.7500	-6.126%	8	60	-51.368%
2025-05-15	5.3000	5.3000	5.0600	5.0600	-7.156%	2	60	-54.348%
2025-05-14	5.4000	5.4500	5.4000	5.4500	+9.000%	30	61	-57.615%
2025-05-08	5.0000	5.0000	5.0000	5.0000	-9.091%	5	61	-53.800%
2025-04-28	5.5000	5.5000	5.5000	5.5000	+2.804%	2	58	-58.000%
2025-04-23	5.3500	5.3500	5.3500	5.3500	+8.081%	2	60	-56.822%
2025-04-15	4.9500	4.9500	4.9500	4.9500	-27.206%	8	58	-53.333%
2025-04-10	6.9000	7.0000	6.8000	6.8000	-13.924%	40	64	-66.029%
2025-04-08	8.0000	8.0000	7.9000	7.9000	+6.326%	8	24	-70.759%
2025-04-07	7.4300	7.4300	7.4300	7.4300	+60.475%	1	17	-68.910%
2025-03-27	4.4600	4.6300	4.4600	4.6300	-17.762%	2	17	-50.108%
2025-03-21	5.6300	5.6300	5.6300	5.6300	+11.485%	2	16	-58.970%
2025-03-17	5.0500	5.0500	5.0500	5.0500	-10.142%	1	15	-54.257%
2025-03-12	5.6200	5.6200	5.6200	5.6200	+24.889%	1	15	-58.897%
2025-03-10	4.5000	4.5000	4.5000	4.5000	+2.273%	1	14	-48.667%
2025-02-28	4.3700	4.4000	4.3500	4.4000	+4.762%	10	13	-47.500%
2025-02-26	4.2000	4.2000	4.2000	4.2000	-6.667%	1	9	-45.000%
2025-02-13	4.5000	4.5000	4.5000	4.5000	-8.537%	3	6	-48.667%
2025-02-10	4.8600	4.9200	4.8600	4.9200	-5.385%	2	6	-53.049%
2025-02-03	5.2000	5.2000	5.2000	5.2000	+4.000%	1	4	-55.577%
2025-01-30	5.0000	5.0000	5.0000	5.0000	-11.348%	1	4	-53.800%
2024-12-30	5.6400	5.6400	5.6400	5.6400	+42.785%	5	4	-59.043%
2024-11-25	4.1000	4.1000	3.9500	3.9500	-25.331%	3	9	-41.519%
2024-11-05	5.2900	5.2900	5.2900	5.2900	+14.502%	1	6	-56.333%
2024-09-17	4.6200	4.6200	4.6200	4.6200	0.000%	5	5	-50.000%

.dark-mode .lL5DQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lL5DQN{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P80XLP Jan 15 2027 80.00 Put (XLP270115P00080000)option OPRA

XLP20270115P80
XLP Jan 15 2027 80.00 Put (XLP270115P00080000)
option OPRA