Dark

XLP20270115P85
XLP Jan 15 2027 85.00 Put (XLP270115P00085000)
option OPRA

EOD

Oct 1, 2026

5.17+18.037%(+0.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1700	5.1700	5.1700	5.1700	+18.037%	6	2,331	0.000%
2026-09-29	4.3800	4.3800	4.3800	4.3800	+8.148%	4	2,348	+18.037%
2026-09-28	4.0500	4.0500	4.0500	4.0500	+19.118%	41	2,348	+27.654%
2026-09-16	3.5000	3.5000	3.4000	3.4000	+26.866%	42	2,326	+52.059%
2026-09-14	3.3000	3.3000	2.6800	2.6800	-33.827%	1,009	2,286	+92.910%
2026-09-10	4.0500	4.0500	4.0500	4.0500	+15.714%	2	1,353	+27.654%
2026-09-08	3.5000	3.5000	3.5000	3.5000	+7.362%	4	1,353	+47.714%
2026-09-04	3.1500	3.3000	3.1500	3.2600	+11.263%	63	1,294	+58.589%
2026-09-03	3.2000	3.2000	2.9100	2.9300	-5.788%	32	1,294	+76.451%
2026-09-01	3.0500	3.1500	3.0500	3.1100	-4.308%	41	1,268	+66.238%
2026-08-31	3.2500	3.2500	3.2500	3.2500	+3.175%	3	1,267	+59.077%
2026-08-28	3.1800	3.1900	3.1500	3.1500	+1.613%	11	1,264	+64.127%
2026-08-27	3.1000	3.1000	3.1000	3.1000	+13.971%	4	1,259	+66.774%
2026-08-25	2.7400	2.7700	2.7000	2.7200	+2.256%	12	1,262	+90.074%
2026-08-24	2.5300	2.6600	2.5300	2.6600	-15.016%	19	1,252	+94.361%
2026-08-20	3.1000	3.1800	3.1000	3.1300	+19.011%	35	1,246	+65.176%
2026-08-19	2.6700	2.7000	2.6200	2.6300	-13.770%	106	1,246	+96.578%
2026-08-18	3.0500	3.0500	3.0500	3.0500	-10.294%	60	1,250	+69.508%
2026-08-17	3.4000	3.4000	3.4000	3.4000	+14.865%	1	1,190	+52.059%
2026-08-13	2.9600	2.9600	2.9600	2.9600	-16.620%	5	1,191	+74.662%
2026-08-11	3.6500	3.6500	3.5500	3.5500	-12.776%	6	1,191	+45.634%
2026-08-04	4.0700	4.0700	4.0700	4.0700	+16.286%	1	1,186	+27.027%
2026-07-31	3.4000	3.5000	3.4000	3.5000	+2.941%	21	1,186	+47.714%
2026-07-30	3.5200	3.5500	3.4000	3.4000	+24.542%	1,733	1,308	+52.059%
2026-07-29	2.7900	2.7900	2.7300	2.7300	+2.632%	28	564	+89.377%
2026-07-28	2.5000	2.6600	2.5000	2.6600	-21.765%	2	542	+94.361%
2026-07-27	3.3500	3.4000	3.3500	3.4000	-8.108%	198	541	+52.059%
2026-07-22	3.6500	3.7500	3.6500	3.7000	-1.857%	51	365	+39.730%
2026-07-21	3.7900	3.7900	3.7700	3.7700	+9.275%	4	380	+37.135%
2026-07-17	3.4500	3.4500	3.4500	3.4500	+8.150%	121	377	+49.855%
2026-07-16	3.1900	3.1900	3.1900	3.1900	-16.053%	1	258	+62.069%
2026-07-10	3.8500	3.8500	3.8000	3.8000	-7.317%	31	261	+36.053%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-2.381%	2	272	+26.098%
2026-07-01	4.2000	4.2500	4.2000	4.2000	+18.310%	14	272	+23.095%
2026-06-26	3.5500	3.5500	3.5500	3.5500	-25.420%	1	286	+45.634%
2026-06-04	5.2500	5.2500	4.7600	4.7600	-12.661%	13	286	+8.613%
2026-06-03	5.4500	5.4500	5.4500	5.4500	+11.224%	54	314	-5.138%
2026-05-26	4.7700	4.9000	4.7700	4.9000	+11.111%	2	298	+5.510%
2026-05-22	4.3300	4.4100	4.3300	4.4100	-2.000%	13	299	+17.234%
2026-05-21	4.5500	4.8500	4.5000	4.5000	+11.111%	7	286	+14.889%
2026-05-20	4.0500	4.0500	4.0500	4.0500	+6.579%	1	286	+27.654%
2026-05-19	3.8000	3.8000	3.6500	3.8000	-5.000%	150	145	+36.053%
2026-05-18	4.0500	4.0500	4.0000	4.0000	-13.978%	3	145	+29.250%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-4.124%	2	145	+11.183%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+3.191%	2	143	+6.598%
2026-04-30	4.7000	4.7000	4.7000	4.7000	-6.931%	2	141	+10.000%
2026-04-24	5.1000	5.1000	5.0500	5.0500	-17.886%	59	141	+2.376%
2026-04-14	6.1500	6.1500	6.1500	6.1500	+6.034%	1	129	-15.935%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-6.452%	1	128	-10.862%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+0.649%	1	128	-16.613%
2026-03-23	6.1600	6.1600	6.1600	6.1600	-5.231%	1	129	-16.071%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+31.846%	4	130	-20.462%
2026-03-16	4.9400	5.0000	4.9300	4.9300	-5.556%	6	134	+4.868%
2026-03-12	5.2000	5.2200	5.2000	5.2200	-2.974%	7	134	-0.958%
2026-03-11	5.3800	5.3800	5.3800	5.3800	+12.083%	2	135	-3.903%
2026-03-06	4.9000	5.0500	4.8000	4.8000	+20.000%	30	141	+7.708%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+17.647%	3	145	+29.250%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-2.857%	20	145	+52.059%
2026-02-25	3.7300	3.7300	3.4800	3.5000	-4.110%	20	105	+47.714%
2026-02-10	3.5500	3.6500	3.5500	3.6500	-9.877%	6	105	+41.644%
2026-02-06	4.0500	4.0500	4.0500	4.0500	+2.532%	1	107	+27.654%
2026-02-04	4.0000	4.0000	3.9500	3.9500	-24.474%	5	106	+30.886%
2026-01-14	5.1300	5.2300	5.1300	5.2300	-46.082%	3	102	-1.147%
2025-10-31	9.7900	9.7900	9.7000	9.7000	+6.593%	2	102	-46.701%
2025-10-29	9.0400	9.1000	9.0300	9.1000	+28.169%	5	101	-43.187%
2025-10-16	7.1500	7.1900	7.1000	7.1000	+51.064%	21	97	-27.183%
2025-08-20	4.8500	4.8500	4.7000	4.7000	-7.662%	50	108	+10.000%
2025-08-19	5.1300	5.1300	5.0900	5.0900	-8.288%	5	90	+1.572%
2025-08-07	5.5500	5.5500	5.5500	5.5500	-16.036%	2	92	-6.847%
2025-06-17	6.8200	6.8200	6.6100	6.6100	+6.613%	5	95	-21.785%
2025-06-06	6.2000	6.2500	6.2000	6.2000	-3.125%	26	93	-16.613%
2025-06-02	6.4000	6.4000	6.4000	6.4000	0.000%	1	105	-19.219%
2025-05-29	6.3500	6.4000	6.3500	6.4000	-12.329%	24	106	-19.219%
2025-05-12	7.3500	7.3500	7.3000	7.3000	-2.013%	5	129	-29.178%
2025-05-09	7.4500	7.4500	7.4500	7.4500	+2.759%	6	134	-30.604%
2025-05-08	7.2500	7.2500	7.2500	7.2500	-2.027%	7	131	-28.690%
2025-05-06	7.3500	7.4000	7.3000	7.4000	+1.370%	15	124	-30.135%
2025-05-05	7.3000	7.3000	7.3000	7.3000	-1.351%	11	109	-29.178%
2025-05-02	7.2500	7.4000	7.2500	7.4000	-0.671%	22	98	-30.135%
2025-05-01	7.4500	7.4500	7.4000	7.4500	+2.055%	8	89	-30.604%
2025-04-30	7.5500	7.5500	7.3000	7.3000	-4.575%	20	84	-29.178%
2025-04-24	7.6500	7.6500	7.6500	7.6500	+2.685%	2	74	-32.418%
2025-04-23	7.0500	7.6500	7.0500	7.4500	-8.025%	38	74	-30.604%
2025-04-21	7.3500	8.1000	7.3500	8.1000	+11.724%	60	52	-36.173%
2025-04-16	7.3000	7.3000	7.2500	7.2500	-2.027%	4	48	-28.690%
2025-04-15	7.3500	7.4000	7.3000	7.4000	+0.680%	8	44	-30.135%
2025-04-14	7.3000	7.3500	7.3000	7.3500	-14.535%	12	39	-29.660%
2025-04-09	8.6000	8.6000	8.6000	8.6000	+3.614%	1	37	-39.884%
2025-03-13	8.3000	8.3000	8.3000	8.3000	+28.682%	1	37	-37.711%
2025-03-07	6.4500	6.4500	6.4400	6.4500	-4.444%	60	47	-19.845%
2025-03-06	6.7000	6.7500	6.7000	6.7500	+2.273%	13	30	-23.407%
2025-03-05	6.6000	6.6000	6.6000	6.6000	+3.937%	30	30	-21.667%
2025-03-04	6.4000	6.4000	6.3500	6.3500	-0.781%	5	8	-18.583%
2025-02-19	6.4000	6.4000	6.4000	6.4000	-3.030%	3	6	-19.219%
2024-11-21	6.5000	6.6000	6.5000	6.6000	-12.583%	2	4	-21.667%
2024-11-20	7.5500	7.5500	7.5500	7.5500	+7.857%	1	4	-31.523%
2024-11-19	7.0000	7.0000	7.0000	7.0000	+6.061%	1	3	-26.143%
2024-10-21	6.6000	6.6000	6.6000	6.6000	-3.650%	2	2	-21.667%
2024-10-01	6.8000	6.8500	6.8000	6.8500	+7.031%	7	1	-24.526%
2024-09-23	6.4000	6.4000	6.4000	6.4000	0.000%	7	7	-19.219%

.dark-mode .D9MSH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9MSH6{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20270115P85XLP Jan 15 2027 85.00 Put (XLP270115P00085000)option OPRA

XLP20270115P85
XLP Jan 15 2027 85.00 Put (XLP270115P00085000)
option OPRA