Dark

XLP20270115P83
XLP Jan 15 2027 83.00 Put (XLP270115P00083000)
option OPRA

EOD

Oct 1, 2026

3.94+40.214%(+1.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9400	3.9400	3.9400	3.9400	+40.214%	1	475	0.000%
2026-09-23	2.8700	2.8700	2.8100	2.8100	-7.566%	15	475	+40.214%
2026-09-21	3.0400	3.0400	3.0400	3.0400	+10.949%	3	475	+29.605%
2026-09-18	2.7600	2.7700	2.7400	2.7400	+6.615%	30	475	+43.796%
2026-09-17	2.7100	2.7600	2.5700	2.5700	-1.154%	78	471	+53.307%
2026-09-16	2.5100	2.6000	2.5100	2.6000	+9.705%	12	455	+51.538%
2026-09-14	2.3700	2.3700	2.3700	2.3700	-17.133%	7	447	+66.245%
2026-09-11	2.8300	2.9000	2.8300	2.8600	-4.667%	68	442	+37.762%
2026-09-10	3.0000	3.0000	3.0000	3.0000	0.000%	2	397	+31.333%
2026-09-09	2.9800	3.0000	2.9800	3.0000	+31.004%	12	397	+31.333%
2026-09-04	2.3000	2.3000	2.2900	2.2900	+4.566%	2	385	+72.052%
2026-09-03	2.1600	2.2000	2.1300	2.1900	-4.367%	19	385	+79.909%
2026-09-01	2.1200	2.3000	2.1200	2.2900	-4.184%	57	386	+72.052%
2026-08-31	2.3600	2.3900	2.3500	2.3900	+1.702%	9	375	+64.854%
2026-08-28	2.2900	2.3500	2.2800	2.3500	+3.070%	13	372	+67.660%
2026-08-27	2.2800	2.2800	2.2800	2.2800	+10.145%	5	372	+72.807%
2026-08-25	2.0600	2.0800	2.0600	2.0700	+6.701%	6	367	+90.338%
2026-08-24	1.8800	1.9800	1.8800	1.9400	-15.284%	27	365	+103.093%
2026-08-21	2.3600	2.4700	2.2900	2.2900	-2.553%	12	357	+72.052%
2026-08-20	2.3300	2.3600	2.3300	2.3500	+16.915%	28	358	+67.660%
2026-08-19	1.9800	2.0100	1.9500	2.0100	-12.987%	103	359	+96.020%
2026-08-18	2.3100	2.3100	2.3100	2.3100	+7.442%	5	362	+70.563%
2026-08-13	2.1500	2.1500	2.1500	2.1500	-18.561%	1	362	+83.256%
2026-08-10	2.6400	2.6400	2.6400	2.6400	-2.222%	1	361	+49.242%
2026-07-31	2.7000	2.7000	2.7000	2.7000	+38.462%	2	360	+45.926%
2026-07-28	1.9500	1.9500	1.9500	1.9500	-30.108%	15	361	+102.051%
2026-07-22	2.7900	2.7900	2.7900	2.7900	+3.333%	1	352	+41.219%
2026-07-20	2.7000	2.7000	2.7000	2.7000	-11.184%	1	351	+45.926%
2026-07-14	3.0400	3.0400	3.0400	3.0400	+27.197%	6	358	+29.605%
2026-07-07	2.3900	2.3900	2.3900	2.3900	-27.576%	2	352	+64.854%
2026-07-01	3.2500	3.3000	3.2500	3.3000	+10.000%	7	352	+19.394%
2026-06-25	2.9200	3.0800	2.9100	3.0000	+1.695%	157	431	+31.333%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-20.270%	2	274	+33.559%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+11.111%	1	272	+6.486%
2026-06-10	3.3300	3.3300	3.3300	3.3300	-18.582%	2	272	+18.318%
2026-06-05	4.0900	4.0900	4.0900	4.0900	+9.067%	2	273	-3.667%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+19.048%	2	271	+5.067%
2026-05-18	3.1500	3.2000	3.1500	3.1500	-12.500%	6	271	+25.079%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-12.833%	2	271	+9.444%
2026-04-24	4.1500	4.1500	4.1000	4.1300	+20.058%	70	271	-4.600%
2026-03-03	3.2100	3.4400	3.2100	3.4400	+16.216%	250	301	+14.535%
2026-02-26	2.9600	2.9600	2.9600	2.9600	+1.370%	4	348	+33.108%
2026-02-25	2.9200	2.9200	2.9200	2.9200	+4.659%	1	344	+34.932%
2026-02-24	2.7900	2.7900	2.7900	2.7900	-10.289%	5	344	+41.219%
2026-02-11	3.1100	3.1100	3.1100	3.1100	+1.967%	2	344	+26.688%
2026-02-10	2.9400	3.0500	2.9400	3.0500	-1.294%	6	346	+29.180%
2026-02-06	3.1900	3.1900	3.0700	3.0900	-32.826%	251	347	+27.508%
2026-01-30	4.6000	4.6000	4.6000	4.6000	+4.545%	7	102	-14.348%
2026-01-29	4.4500	4.4500	4.4000	4.4000	+1.617%	5	108	-10.455%
2026-01-23	4.3300	4.3300	4.3300	4.3300	+0.932%	1	106	-9.007%
2026-01-22	4.2900	4.2900	4.2900	4.2900	-2.500%	2	105	-8.159%
2026-01-20	4.6000	4.6000	4.4000	4.4000	+1.149%	6	107	-10.455%
2026-01-14	4.4500	4.4500	4.3500	4.3500	-32.974%	9	101	-9.425%
2025-12-26	6.4900	6.4900	6.4900	6.4900	-1.517%	5	100	-39.291%
2025-12-11	6.5900	6.5900	6.5900	6.5900	-14.968%	2	105	-40.212%
2025-11-14	7.7500	7.7500	7.7500	7.7500	+27.049%	2	103	-49.161%
2025-10-22	6.1000	6.1000	6.1000	6.1000	-10.294%	8	103	-35.410%
2025-09-26	6.8000	6.8000	6.8000	6.8000	+3.659%	2	112	-42.059%
2025-09-25	6.5600	6.5600	6.5600	6.5600	+36.952%	2	112	-39.939%
2025-08-07	4.7900	4.7900	4.7900	4.7900	-5.523%	1	112	-17.745%
2025-07-25	5.0700	5.0700	5.0700	5.0700	-6.111%	2	111	-22.288%
2025-06-06	5.5500	5.5500	5.2500	5.4000	-7.692%	116	124	-27.037%
2025-06-05	5.6000	5.8500	5.6000	5.8500	+8.333%	17	164	-32.650%
2025-06-02	5.4000	5.4000	5.4000	5.4000	-1.818%	1	181	-27.037%
2025-05-29	5.5000	5.5000	5.5000	5.5000	-18.519%	24	182	-28.364%
2025-05-14	6.7500	6.7500	6.7500	6.7500	+6.299%	4	206	-41.630%
2025-05-12	6.3500	6.3500	6.3000	6.3500	-2.308%	7	210	-37.953%
2025-05-09	6.5000	6.5000	6.5000	6.5000	+2.362%	6	217	-39.385%
2025-05-08	6.3000	6.3500	6.3000	6.3500	-2.308%	7	214	-37.953%
2025-05-06	6.4000	6.5000	6.4000	6.5000	+1.562%	14	207	-39.385%
2025-05-05	6.4000	6.4000	6.4000	6.4000	-1.538%	12	193	-38.438%
2025-05-02	6.3500	6.5000	6.3500	6.5000	-0.763%	18	181	-39.385%
2025-05-01	6.5500	6.5500	6.5500	6.5500	+2.344%	7	172	-39.847%
2025-04-30	6.6000	6.6000	6.4000	6.4000	-7.914%	18	165	-38.438%
2025-04-28	6.7500	6.9500	6.7000	6.9500	+2.963%	22	153	-43.309%
2025-04-24	6.7500	6.7500	6.7500	6.7500	+3.846%	1	131	-41.630%
2025-04-23	6.2000	6.7500	6.1400	6.5000	+3.175%	46	130	-39.385%
2025-04-22	6.3000	6.3000	6.3000	6.3000	-11.268%	10	100	-37.460%
2025-04-21	7.1000	7.1000	7.1000	7.1000	+10.938%	2	110	-44.507%
2025-04-16	6.3500	6.4000	6.3500	6.4000	-0.775%	14	112	-38.438%
2025-04-15	5.9500	6.4500	5.9500	6.4500	+0.781%	10	98	-38.915%
2025-04-14	6.4000	6.4000	6.3500	6.4000	-12.925%	13	94	-38.438%
2025-04-11	8.1500	8.1500	7.3500	7.3500	-10.909%	46	81	-46.395%
2025-04-10	8.3000	8.4500	8.2500	8.2500	+10.442%	33	58	-52.242%
2025-04-09	9.2300	9.4300	7.4700	7.4700	+12.331%	8	26	-47.256%
2025-03-20	6.6500	6.6500	6.6500	6.6500	-2.349%	1	33	-40.752%
2025-03-12	6.8100	6.8100	6.8100	6.8100	+24.044%	2	34	-42.144%
2025-03-10	5.4900	5.4900	5.4900	5.4900	-6.154%	4	36	-28.233%
2025-03-06	5.7000	5.8500	5.6900	5.8500	+19.388%	12	23	-32.650%
2025-02-25	4.9000	4.9000	4.9000	4.9000	-10.092%	5	23	-19.592%
2025-02-19	5.4500	5.4500	5.4500	5.4500	-18.657%	3	23	-27.706%
2024-12-18	6.5000	6.7000	6.4500	6.7000	0.000%	20	20	-41.194%

.dark-mode .bL7qXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bL7qXG{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P83XLP Jan 15 2027 83.00 Put (XLP270115P00083000)option OPRA

XLP20270115P83
XLP Jan 15 2027 83.00 Put (XLP270115P00083000)
option OPRA