Dark

XLP20270115P81
XLP Jan 15 2027 81.00 Put (XLP270115P00081000)
option OPRA

EOD

Oct 1, 2026

2.76+22.124%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7400	2.7700	2.7400	2.7600	+22.124%	8	650	0.000%
2026-09-29	2.1900	2.2600	2.1900	2.2600	+0.444%	157	684	+22.124%
2026-09-25	2.2500	2.2500	2.2500	2.2500	+21.622%	125	607	+22.667%
2026-09-24	1.8700	1.8700	1.8400	1.8500	-6.566%	5	482	+49.189%
2026-09-23	1.8000	1.9800	1.8000	1.9800	+8.791%	10	487	+39.394%
2026-09-22	1.7900	1.8300	1.7900	1.8200	-14.554%	10	487	+51.648%
2026-09-21	2.1400	2.1400	2.1300	2.1300	+10.938%	9	487	+29.577%
2026-09-18	1.9100	1.9200	1.9100	1.9200	+3.226%	5	482	+43.750%
2026-09-17	1.8600	1.8600	1.8600	1.8600	-2.105%	5	482	+48.387%
2026-09-16	1.7800	1.9100	1.7600	1.9000	+4.396%	14	482	+45.263%
2026-09-15	1.9000	1.9000	1.8200	1.8200	+7.059%	13	485	+51.648%
2026-09-14	1.6400	1.7000	1.6400	1.7000	-15.000%	4	482	+62.353%
2026-09-11	2.1000	2.1300	1.9900	2.0000	-7.834%	16	482	+38.000%
2026-09-10	2.1900	2.2000	2.1200	2.1700	-1.364%	10	482	+27.189%
2026-09-09	2.2500	2.2500	2.2000	2.2000	+17.647%	127	480	+25.455%
2026-09-08	1.8700	1.8900	1.8400	1.8700	+11.310%	11	420	+47.594%
2026-09-04	1.6300	1.7200	1.5800	1.6800	+7.692%	16	413	+64.286%
2026-09-03	1.5100	1.5700	1.5000	1.5600	+6.849%	16	413	+76.923%
2026-09-02	1.6000	1.6000	1.4600	1.4600	-12.575%	4	413	+89.041%
2026-09-01	1.5600	1.6800	1.5600	1.6700	-1.765%	16	417	+65.269%
2026-08-28	1.6700	1.7100	1.6500	1.7000	+18.056%	14	416	+62.353%
2026-08-24	1.3900	1.4400	1.3900	1.4400	-16.279%	2	414	+91.667%
2026-08-21	1.7400	1.8200	1.7000	1.7200	+2.381%	18	415	+60.465%
2026-08-18	1.6400	1.6900	1.6200	1.6800	-16.000%	6	413	+64.286%
2026-08-07	2.0000	2.0000	2.0000	2.0000	+0.503%	1	414	+38.000%
2026-07-31	1.9900	1.9900	1.9900	1.9900	+41.135%	1	413	+38.693%
2026-07-28	1.4100	1.4100	1.4100	1.4100	-27.320%	5	412	+95.745%
2026-07-27	1.9400	1.9400	1.9400	1.9400	-15.284%	122	416	+42.268%
2026-07-24	2.2800	2.2900	2.2700	2.2900	-10.895%	5	348	+20.524%
2026-07-23	2.5700	2.5700	2.5700	2.5700	+23.558%	1	343	+7.393%
2026-07-22	2.0800	2.0800	2.0800	2.0800	-5.455%	1	342	+32.692%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+10.000%	1	341	+25.455%
2026-07-20	1.9700	2.0300	1.9700	2.0000	+11.111%	60	341	+38.000%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-12.195%	1	341	+53.333%
2026-07-14	2.0500	2.0500	2.0500	2.0500	+1.990%	13	342	+34.634%
2026-06-29	1.9800	2.0500	1.9800	2.0100	-17.959%	158	348	+37.313%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-14.336%	2	208	+12.653%
2026-06-22	2.8600	2.8600	2.8600	2.8600	+11.719%	2	208	-3.497%
2026-06-10	2.5600	2.5600	2.5600	2.5600	-20.000%	61	206	+7.812%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-17.949%	2	249	-13.750%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+11.429%	1	249	-29.231%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+41.700%	2	250	-21.143%
2026-05-19	2.4700	2.4700	2.4700	2.4700	-1.200%	1	248	+11.741%
2026-05-18	2.5100	2.5100	2.5000	2.5000	-23.077%	2	246	+10.400%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-0.612%	4	246	-15.077%
2026-04-24	3.2700	3.2700	3.2700	3.2700	-4.942%	2	242	-15.596%
2026-04-20	3.4400	3.4400	3.4400	3.4400	-5.753%	1	244	-19.767%
2026-04-17	3.7000	3.7500	3.6500	3.6500	-8.291%	33	244	-24.384%
2026-04-14	4.0000	4.0000	3.9800	3.9800	+14.368%	2	242	-30.653%
2026-03-16	3.4800	3.4800	3.4800	3.4800	+6.422%	33	240	-20.690%
2026-03-11	3.2700	3.2700	3.2700	3.2700	+39.744%	5	240	-15.596%
2026-02-11	2.9400	2.9400	2.3400	2.3400	-18.182%	2	235	+17.949%
2026-02-06	2.8600	2.8600	2.8600	2.8600	-17.579%	1	235	-3.497%
2026-01-29	3.6000	3.6000	3.4700	3.4700	-8.684%	5	234	-20.461%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+8.571%	1	232	-27.368%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-0.568%	1	232	-21.143%
2026-01-14	3.5000	3.5200	3.4500	3.5200	-40.339%	7	231	-21.591%
2025-10-08	5.9000	5.9000	5.9000	5.9000	+20.902%	22	224	-53.220%
2025-09-15	4.8700	4.8800	4.8700	4.8800	+7.253%	50	224	-43.443%
2025-06-04	4.5500	4.5500	4.5500	4.5500	+4.598%	3	232	-39.341%
2025-06-03	4.4000	4.4000	4.3500	4.3500	-8.421%	6	232	-36.552%
2025-05-30	4.7500	4.7500	4.7500	4.7500	0.000%	10	232	-41.895%
2025-05-19	4.7600	4.7600	4.7500	4.7500	-5.941%	150	237	-41.895%
2025-05-16	5.0500	5.0500	5.0500	5.0500	0.000%	4	135	-45.347%
2025-05-15	5.0500	5.0500	5.0500	5.0500	-16.391%	6	135	-45.347%
2025-05-14	5.9200	6.0400	5.9200	6.0400	+9.619%	13	139	-54.305%
2025-05-05	5.5100	5.5100	5.5100	5.5100	-4.174%	61	151	-49.909%
2025-05-01	5.6500	5.7500	5.6500	5.7500	+3.047%	3	151	-52.000%
2025-04-30	5.6000	5.6000	5.5800	5.5800	-5.743%	6	152	-50.538%
2025-04-28	6.0500	6.0500	5.9200	5.9200	+1.197%	11	151	-53.378%
2025-04-24	5.8400	5.8500	5.8400	5.8500	+2.094%	17	142	-52.821%
2025-04-23	5.7300	5.7300	5.7300	5.7300	+11.047%	1	125	-51.832%
2025-04-17	5.7100	5.7100	5.1600	5.1600	-7.027%	31	115	-46.512%
2025-04-16	5.4100	5.5800	5.4100	5.5500	+7.767%	31	115	-50.270%
2025-04-15	5.1500	5.1500	5.1500	5.1500	-28.472%	3	84	-46.408%
2025-04-11	7.2000	7.2000	7.2000	7.2000	-0.690%	20	87	-61.667%
2025-04-10	7.3500	7.4500	7.2500	7.2500	-14.201%	32	77	-61.931%
2025-04-08	8.5000	8.5000	8.4500	8.4500	+79.787%	8	45	-67.337%
2025-04-03	4.7000	4.7000	4.7000	4.7000	-5.622%	4	37	-41.277%
2025-03-27	4.8900	4.9800	4.8900	4.9800	-3.301%	4	41	-44.578%
2025-01-27	5.5000	5.5000	5.1500	5.1500	0.000%	37	37	-46.408%

.dark-mode .WtvQ5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtvQ5W{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P81XLP Jan 15 2027 81.00 Put (XLP270115P00081000)option OPRA

XLP20270115P81
XLP Jan 15 2027 81.00 Put (XLP270115P00081000)
option OPRA