Dark

XLP20270115P82
XLP Jan 15 2027 82.00 Put (XLP270115P00082000)
option OPRA

EOD

Sep 30, 2026

2.44-11.594%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4400	2.4400	2.4400	2.4400	-11.594%	1	13,056	0.000%
2026-09-29	2.7600	2.7600	2.7600	2.7600	+3.759%	1	13,056	-11.594%
2026-09-25	2.6600	2.6600	2.6600	2.6600	+6.400%	1	13,056	-8.271%
2026-09-21	2.1100	2.5100	2.1100	2.5000	+7.759%	6	13,056	-2.400%
2026-09-18	2.3500	2.3600	2.3200	2.3200	+5.936%	876	13,056	+5.172%
2026-09-17	2.1900	2.1900	2.1900	2.1900	-5.603%	5	12,187	+11.416%
2026-09-16	2.1900	2.3300	2.0900	2.3200	+17.766%	11	12,187	+5.172%
2026-09-14	1.9300	2.0500	1.9300	1.9700	-17.917%	36	12,191	+23.858%
2026-09-11	2.5600	2.5600	2.3900	2.4000	-6.250%	16	12,187	+1.667%
2026-09-10	2.5700	2.5700	2.5200	2.5600	-0.775%	108	12,189	-4.688%
2026-09-09	2.4100	2.6500	2.4100	2.5800	+19.444%	53	12,189	-5.426%
2026-09-08	2.2300	2.2600	2.1600	2.1600	+8.000%	2,209	12,182	+12.963%
2026-09-04	1.9000	2.0000	1.9000	2.0000	+10.497%	45	10,243	+22.000%
2026-09-03	1.8300	1.8600	1.7900	1.8100	+1.117%	30	10,243	+34.807%
2026-09-02	1.8900	1.8900	1.7900	1.7900	-3.763%	8	10,258	+36.313%
2026-09-01	1.9100	1.9100	1.8600	1.8600	-10.145%	8	10,258	+31.183%
2026-08-31	2.0900	2.1000	2.0100	2.0700	+2.985%	1,018	10,259	+17.874%
2026-08-28	2.0000	2.0100	1.9200	2.0100	+5.236%	583	9,268	+21.393%
2026-08-27	1.9100	1.9100	1.9100	1.9100	+11.047%	1	8,770	+27.749%
2026-08-26	1.7900	1.8000	1.7100	1.7200	-2.273%	6	8,770	+41.860%
2026-08-25	1.8900	1.8900	1.7500	1.7600	+7.975%	14	8,771	+38.636%
2026-08-24	1.6000	1.7000	1.6000	1.6300	-20.098%	24	8,774	+49.693%
2026-08-21	2.0900	2.1000	1.9300	2.0400	+18.605%	18	8,782	+19.608%
2026-08-19	1.6900	1.7900	1.6800	1.7200	-14.000%	40	8,783	+41.860%
2026-08-18	1.9600	2.0000	1.8900	2.0000	-7.834%	2,100	8,793	+22.000%
2026-08-17	2.1200	2.2000	2.1200	2.1700	+19.231%	2,096	7,775	+12.442%
2026-08-14	1.8400	1.8900	1.8200	1.8200	-3.191%	2,507	5,889	+34.066%
2026-08-13	1.8300	1.9900	1.8200	1.8800	-21.008%	2,530	3,395	+29.787%
2026-08-10	2.3800	2.3800	2.3800	2.3800	+7.207%	1	1,117	+2.521%
2026-08-06	2.2200	2.2200	2.2200	2.2200	-3.057%	1	1,117	+9.910%
2026-07-31	2.2900	2.2900	2.2900	2.2900	+35.503%	1	1,116	+6.550%
2026-07-28	1.6900	1.6900	1.6900	1.6900	-30.165%	1	1,117	+44.379%
2026-07-22	2.4300	2.4300	2.4200	2.4200	-5.098%	5	1,116	+0.826%
2026-07-21	2.5800	2.5800	2.5500	2.5500	+8.051%	31	1,112	-4.314%
2026-07-20	2.3200	2.3600	2.3200	2.3600	+16.256%	2	1,082	+3.390%
2026-07-16	2.0400	2.0400	2.0300	2.0300	-4.245%	3	1,080	+20.197%
2026-07-13	2.1200	2.1200	2.1200	2.1200	-24.286%	1	1,078	+15.094%
2026-07-10	2.8000	2.8000	2.8000	2.8000	+35.266%	2	1,078	-12.857%
2026-07-07	2.0700	2.0700	2.0700	2.0700	-23.616%	2	1,076	+17.874%
2026-07-06	2.8000	2.8000	2.7100	2.7100	+17.826%	3	1,076	-9.963%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-20.415%	3	1,076	+6.087%
2026-07-01	2.8900	2.8900	2.8900	2.8900	+4.332%	1	1,076	-15.571%
2026-06-30	2.7700	2.7700	2.7700	2.7700	+6.130%	2	1,076	-11.913%
2026-06-24	2.6100	2.6100	2.6100	2.6100	-19.692%	4	1,076	-6.513%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-7.143%	4	1,076	-24.923%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-11.392%	1	1,076	-30.286%
2026-06-04	3.9500	3.9500	3.9500	3.9500	+24.606%	1	1,076	-38.228%
2026-05-28	3.1700	3.1700	3.1700	3.1700	-3.939%	1	1,076	-23.028%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+17.857%	1	1,076	-26.061%
2026-05-18	2.8100	2.8100	2.8000	2.8000	-17.647%	2	1,076	-12.857%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,076	-28.235%
2026-04-24	3.5500	3.7000	3.5500	3.7000	-9.756%	14	1,075	-34.054%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+7.330%	84	1,065	-40.488%
2026-04-10	3.8200	3.8200	3.8200	3.8200	-19.579%	1	1,017	-36.126%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-3.455%	1	1,016	-48.632%
2026-04-01	4.9200	4.9200	4.9200	4.9200	-0.405%	4	1,016	-50.407%
2026-03-31	4.9400	4.9400	4.9400	4.9400	+4.883%	1	1,016	-50.607%
2026-03-30	4.7100	4.7100	4.7100	4.7100	-5.611%	2	1,017	-48.195%
2026-03-25	4.9900	4.9900	4.9900	4.9900	+8.715%	2	1,017	-51.102%
2026-03-23	4.5900	4.5900	4.5900	4.5900	+80.709%	1	1,017	-46.841%
2026-02-24	2.5100	2.5400	2.5100	2.5400	-15.894%	9	1,017	-3.937%
2026-02-17	2.9300	3.0200	2.9300	3.0200	-20.526%	3	1,018	-19.205%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+26.246%	1	1,025	-35.789%
2026-02-10	2.9200	3.0100	2.9200	3.0100	+3.793%	5	1,024	-18.937%
2026-02-06	2.9000	2.9000	2.9000	2.9000	-30.952%	1	1,024	-15.862%
2026-01-30	4.2000	4.2000	4.2000	4.2000	+1.205%	5	1,023	-41.905%
2026-01-29	4.0000	4.1500	3.7500	4.1500	+6.410%	14	1,028	-41.205%
2026-01-20	4.1500	4.2000	3.9000	3.9000	-2.500%	10	1,022	-37.436%
2026-01-16	3.9600	4.1000	3.9600	4.0000	+5.263%	4	1,022	-39.000%
2026-01-14	3.8000	3.8000	3.8000	3.8000	-32.504%	1	1,022	-35.789%
2025-12-26	5.6300	5.6300	5.6300	5.6300	-6.942%	1	1,022	-56.661%
2025-10-16	5.4300	6.1000	5.4300	6.0500	+5.035%	49	1,022	-59.669%
2025-10-15	5.7600	5.7600	5.7600	5.7600	-7.097%	2	1,034	-57.639%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+20.388%	1	1,036	-60.645%
2025-09-02	5.1500	5.1500	5.1500	5.1500	+5.749%	12	1,037	-52.621%
2025-08-28	4.7000	4.8700	4.7000	4.8700	+15.952%	75	1,026	-49.897%
2025-08-20	3.5200	4.2000	3.5000	4.2000	-2.326%	44	1,097	-41.905%
2025-08-07	4.3000	4.3000	4.3000	4.3000	-12.245%	2	1,058	-43.256%
2025-06-30	5.0000	5.0700	4.9000	4.9000	+1.240%	75	1,060	-50.204%
2025-06-23	5.4400	5.4400	4.8400	4.8400	-3.200%	5	1,135	-49.587%
2025-06-06	5.0500	5.1000	4.9500	5.0000	-7.407%	88	1,135	-51.200%
2025-06-05	5.4000	5.4100	5.4000	5.4000	+14.407%	14	1,178	-54.815%
2025-05-30	4.7200	4.7200	4.7200	4.7200	-9.579%	10	1,191	-48.305%
2025-05-20	5.1500	5.2200	5.1500	5.2200	-1.509%	101	1,196	-53.257%
2025-05-19	5.3000	5.3000	5.3000	5.3000	-12.397%	50	1,096	-53.962%
2025-05-09	6.0500	6.0500	6.0500	6.0500	+6.140%	6	1,046	-59.669%
2025-05-08	5.9000	5.9000	5.7000	5.7000	-5.785%	11	1,043	-57.193%
2025-05-06	6.2000	6.2000	6.0500	6.0500	-0.820%	4	1,040	-59.669%
2025-05-02	6.1000	6.1000	6.1000	6.1000	0.000%	6	1,036	-60.000%
2025-05-01	6.1000	6.1000	6.1000	6.1000	-0.813%	7	1,033	-60.000%
2025-04-30	6.1500	6.1500	6.1500	6.1500	-5.385%	2	1,026	-60.325%
2025-04-28	6.3000	6.5000	6.2900	6.5000	+2.362%	22	1,028	-62.462%
2025-04-24	6.3500	6.3500	6.3500	6.3500	+4.098%	4	1,006	-61.575%
2025-04-23	6.1000	6.1000	6.1000	6.1000	+3.390%	4	1,002	-60.000%
2025-04-22	5.9000	5.9000	5.9000	5.9000	+5.357%	8	1,006	-58.644%
2025-04-17	5.6000	5.6000	5.6000	5.6000	-5.882%	1	1,011	-56.429%
2025-04-16	5.9500	5.9500	5.9500	5.9500	-0.833%	13	1,011	-58.992%
2025-04-15	5.5000	6.0500	5.5000	6.0000	-13.669%	10	998	-59.333%
2025-04-11	7.6500	7.7000	6.9500	6.9500	-9.740%	44	994	-64.892%
2025-04-10	7.8000	7.9500	7.7000	7.7000	+8.451%	34	972	-68.312%
2025-04-04	7.1000	7.1000	7.1000	7.1000	+38.402%	10	940	-65.634%
2025-04-03	5.1300	5.1300	5.1300	5.1300	-20.093%	4	945	-52.437%
2025-03-21	6.4200	6.4200	6.4200	6.4200	-3.748%	2	941	-61.994%
2025-03-13	6.6700	6.6700	6.6700	6.6700	+4.219%	25	967	-63.418%
2025-03-12	6.3200	6.4000	6.3200	6.4000	+27.490%	10	967	-61.875%
2025-03-10	5.0600	5.0700	5.0200	5.0200	-2.901%	9	977	-51.394%
2025-03-07	5.2500	5.3200	5.1700	5.1700	-2.453%	40	968	-52.805%
2025-03-06	5.3500	5.3500	5.3000	5.3000	-3.636%	16	932	-53.962%
2025-03-05	5.5000	5.5000	5.5000	5.5000	+5.769%	200	932	-55.636%
2025-02-27	5.2000	5.2000	5.2000	5.2000	-6.306%	700	732	-53.077%
2025-01-27	5.6000	5.6000	5.5500	5.5500	-11.200%	12	34	-56.036%
2024-12-18	6.0500	6.2500	6.0000	6.2500	+23.762%	21	23	-60.960%
2024-11-22	5.0500	5.0500	5.0500	5.0500	-11.248%	4	2	-51.683%
2024-10-11	5.6900	5.6900	5.6900	5.6900	-3.559%	2	1	-57.118%
2024-10-02	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-58.644%

.dark-mode .lv7pJ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lv7pJ7{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P82XLP Jan 15 2027 82.00 Put (XLP270115P00082000)option OPRA

XLP20270115P82
XLP Jan 15 2027 82.00 Put (XLP270115P00082000)
option OPRA