Dark

XLP20270115P84
XLP Jan 15 2027 84.00 Put (XLP270115P00084000)
option OPRA

EOD

Oct 1, 2026

4.55+10.169%(+0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5500	4.5000	4.5500	+10.169%	3	2,791	0.000%
2026-09-30	3.9000	4.2000	3.9000	4.1300	+10.133%	3	2,790	+10.169%
2026-09-29	3.7500	3.7500	3.7500	3.7500	+15.385%	2	2,789	+21.333%
2026-09-24	3.2000	3.2500	3.2000	3.2500	-1.515%	2	2,789	+40.000%
2026-09-18	3.3000	3.3500	3.2500	3.3000	+8.197%	33	2,788	+37.879%
2026-09-17	3.0500	3.0500	3.0500	3.0500	-1.613%	11	2,763	+49.180%
2026-09-16	3.0000	3.1000	2.8900	3.1000	0.000%	107	2,752	+46.774%
2026-09-15	3.1000	3.1000	3.1000	3.1000	+9.929%	7	2,652	+46.774%
2026-09-14	2.7900	2.8200	2.7900	2.8200	-19.429%	27	2,651	+61.348%
2026-09-10	3.5000	3.5000	3.5000	3.5000	0.000%	8	2,650	+30.000%
2026-09-09	3.5000	3.5000	3.5000	3.5000	+14.754%	12	2,650	+30.000%
2026-09-08	3.0500	3.0500	3.0500	3.0500	+9.319%	74	2,644	+49.180%
2026-09-04	2.7700	2.7900	2.7700	2.7900	+10.277%	30	2,570	+63.082%
2026-09-03	2.5100	2.5900	2.5100	2.5300	+5.417%	25	2,570	+79.842%
2026-09-02	2.4000	2.4000	2.4000	2.4000	-7.692%	1	2,570	+89.583%
2026-09-01	2.6100	2.6700	2.6000	2.6000	-6.810%	24	2,569	+75.000%
2026-08-31	2.7600	2.8000	2.7600	2.7900	+2.574%	24	2,569	+63.082%
2026-08-28	2.7400	2.7400	2.7200	2.7200	+2.256%	5	2,558	+67.279%
2026-08-27	2.6700	2.6700	2.6600	2.6600	+12.236%	3	2,553	+71.053%
2026-08-26	2.4000	2.4000	2.3700	2.3700	+1.717%	21	2,552	+91.983%
2026-08-25	2.4000	2.4100	2.3100	2.3300	+3.556%	470	2,523	+95.279%
2026-08-24	2.1800	2.3300	2.1800	2.2500	-19.065%	27	2,532	+102.222%
2026-08-20	2.7800	2.7800	2.7800	2.7800	+20.870%	1	2,522	+63.669%
2026-08-19	2.3200	2.3600	2.2900	2.3000	-21.502%	38	2,522	+97.826%
2026-08-17	2.9300	2.9300	2.9300	2.9300	-6.984%	3	2,522	+55.290%
2026-08-03	3.0800	3.1500	3.0800	3.1500	+1.613%	43	2,522	+44.444%
2026-07-31	3.1000	3.1000	3.1000	3.1000	+5.442%	13	2,521	+46.774%
2026-07-30	2.9600	2.9600	2.9400	2.9400	-1.010%	15	2,521	+54.762%
2026-07-27	2.9700	2.9700	2.9700	2.9700	-7.188%	1	2,522	+53.199%
2026-07-22	3.2500	3.2500	3.2000	3.2000	-5.882%	24	2,522	+42.188%
2026-07-21	3.3600	3.4000	3.3600	3.4000	+11.475%	4	2,521	+33.824%
2026-07-17	3.0500	3.0500	3.0500	3.0500	+14.662%	30	2,522	+49.180%
2026-07-16	2.9100	2.9100	2.6600	2.6600	-20.597%	592	2,525	+71.053%
2026-07-10	3.3500	3.3500	3.3500	3.3500	-6.944%	19	2,080	+35.821%
2026-07-09	3.6000	3.6000	3.6000	3.6000	+30.909%	15	2,080	+26.389%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-22.535%	5	2,076	+65.455%
2026-07-06	3.6000	3.6000	3.5500	3.5500	+16.393%	7	2,077	+28.169%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-17.568%	5	2,069	+49.180%
2026-07-01	3.7000	3.7500	3.7000	3.7000	+13.846%	30	2,069	+22.973%
2026-06-26	3.2400	3.2500	3.2400	3.2500	-19.753%	7	2,067	+40.000%
2026-06-22	4.0500	4.0500	4.0500	4.0500	-0.978%	1	2,065	+12.346%
2026-06-18	4.0900	4.0900	4.0900	4.0900	+9.067%	1	2,064	+11.247%
2026-06-10	3.7700	3.7700	3.7500	3.7500	-18.478%	8	2,064	+21.333%
2026-06-08	4.6000	4.6000	4.6000	4.6000	+3.371%	3	2,072	-1.087%
2026-06-05	4.4500	4.4500	4.4500	4.4500	-11.000%	2	2,069	+2.247%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+18.483%	1	2,067	-9.000%
2026-05-26	4.2200	4.2200	4.2200	4.2200	-10.021%	5	2,066	+7.820%
2026-04-29	4.5700	4.6900	4.5700	4.6900	-1.677%	7	2,066	-2.985%
2026-04-27	4.6200	4.7700	4.6200	4.7700	-15.724%	7	2,066	-4.612%
2026-03-19	5.6200	5.6600	5.6200	5.6600	+23.043%	2	2,059	-19.611%
2026-03-13	4.6000	4.6000	4.6000	4.6000	+33.721%	2,000	2,059	-1.087%
2026-02-10	3.2500	3.5000	3.2500	3.4400	-32.549%	40	170	+32.267%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-37.346%	1	171	-10.784%
2025-11-13	8.1400	8.1400	8.1400	8.1400	+25.038%	1	172	-44.103%
2025-10-16	6.5400	6.5400	6.5000	6.5100	+53.176%	39	173	-30.108%
2025-08-20	4.0700	4.2500	3.9700	4.2500	-9.958%	85	173	+7.059%
2025-08-08	4.7200	4.7200	4.7200	4.7200	-7.451%	1	112	-3.602%
2025-08-07	5.1000	5.1000	5.1000	5.1000	-12.821%	1	112	-10.784%
2025-06-06	6.0000	6.0500	5.7500	5.8500	-7.143%	136	115	-22.222%
2025-06-05	6.3000	6.3000	6.3000	6.3000	+6.780%	3	175	-27.778%
2025-06-02	5.8500	5.9000	5.8500	5.9000	-0.840%	20	178	-22.881%
2025-05-29	5.9000	5.9500	5.9000	5.9500	-12.500%	6	198	-23.529%
2025-05-12	6.8500	6.8500	6.8000	6.8000	-2.158%	5	204	-33.088%
2025-05-09	6.9500	6.9500	6.9500	6.9500	+2.963%	8	209	-34.532%
2025-05-08	6.7500	6.7500	6.7500	6.7500	-2.174%	7	205	-32.593%
2025-05-06	6.8500	6.9000	6.8500	6.9000	+0.730%	14	198	-34.058%
2025-05-05	6.8500	6.8500	6.8500	6.8500	-1.439%	11	184	-33.577%
2025-05-02	6.8000	6.9500	6.8000	6.9500	-0.714%	24	174	-34.532%
2025-05-01	7.0000	7.0000	7.0000	7.0000	+2.941%	7	162	-35.000%
2025-04-30	7.0500	7.1500	6.8000	6.8000	-8.108%	41	156	-33.088%
2025-04-28	7.2000	7.4000	7.2000	7.4000	+2.778%	23	126	-38.514%
2025-04-24	7.2000	7.2000	7.2000	7.2000	+3.597%	1	104	-36.806%
2025-04-23	6.6000	7.1500	6.6000	6.9500	+2.963%	42	103	-34.532%
2025-04-22	6.3500	6.7500	6.3500	6.7500	-0.735%	9	84	-32.593%
2025-04-16	6.8000	6.8000	6.8000	6.8000	-1.449%	6	91	-33.088%
2025-04-15	6.7000	6.9000	6.7000	6.9000	0.000%	8	86	-34.058%
2025-04-14	6.8500	6.9000	6.8000	6.9000	-12.102%	17	78	-34.058%
2025-04-11	8.6500	8.6500	7.8500	7.8500	+30.833%	34	66	-42.038%
2025-03-07	6.0000	6.0000	5.9900	6.0000	-4.762%	92	77	-24.167%
2025-03-06	6.3000	6.3000	6.2500	6.3000	+2.439%	16	44	-27.778%
2025-03-05	6.1500	6.1500	6.1500	6.1500	+6.218%	46	44	-26.016%
2025-02-26	5.7900	5.7900	5.7900	5.7900	-19.583%	4	19	-21.416%
2024-12-18	6.9500	7.2000	6.9000	7.2000	+17.073%	16	23	-36.806%
2024-10-21	6.1500	6.1500	6.1500	6.1500	-3.150%	2	7	-26.016%
2024-10-01	6.3500	6.3500	6.3500	6.3500	+6.723%	8	6	-28.346%
2024-09-23	5.9500	5.9500	5.9500	5.9500	-5.556%	8	13	-23.529%
2024-09-18	6.3000	6.3000	6.3000	6.3000	+7.692%	1	5	-27.778%
2024-09-16	5.8500	5.8500	5.8500	5.8500	0.000%	4	4	-22.222%

.dark-mode .njjVQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njjVQ6{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P84XLP Jan 15 2027 84.00 Put (XLP270115P00084000)option OPRA

XLP20270115P84
XLP Jan 15 2027 84.00 Put (XLP270115P00084000)
option OPRA