Dark

XLP20280121C80
XLP Jan 21 2028 80.00 Call (XLP280121C00080000)
option OPRA

EOD

Oct 1, 2026

7.18-10.250%(-0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1500	7.1800	7.1500	7.1800	-10.250%	2	748	0.000%
2026-09-25	8.0000	8.0000	8.0000	8.0000	-5.882%	1	747	-10.250%
2026-09-24	8.9000	8.9000	8.5000	8.5000	+3.030%	6	747	-15.529%
2026-09-23	8.5000	8.5000	8.2500	8.2500	-5.172%	5	746	-12.970%
2026-09-22	8.5000	8.7000	8.5000	8.7000	+8.750%	3	741	-17.471%
2026-09-21	8.0000	8.0000	8.0000	8.0000	-3.614%	2	740	-10.250%
2026-09-18	8.6000	8.6000	8.3000	8.3000	-2.924%	4	738	-13.494%
2026-09-17	8.5500	8.5500	8.5500	8.5500	-2.286%	5	735	-16.023%
2026-09-16	9.1400	9.2000	8.7500	8.7500	-2.778%	17	735	-17.943%
2026-09-15	9.3500	9.3500	9.0000	9.0000	-7.692%	3	733	-20.222%
2026-09-14	9.7500	9.8500	9.7500	9.7500	+8.333%	58	730	-26.359%
2026-09-11	8.9500	9.0000	8.9500	9.0000	+2.857%	3	730	-20.222%
2026-09-10	8.9000	9.1000	8.7500	8.7500	+3.550%	4	728	-17.943%
2026-09-09	8.9500	8.9500	8.4500	8.4500	-8.649%	30	725	-15.030%
2026-09-08	9.4000	9.4000	9.2000	9.2500	-7.500%	46	700	-22.378%
2026-09-04	10.1500	10.1500	10.0000	10.0000	-2.913%	2	654	-28.200%
2026-09-03	10.3000	10.3000	10.3000	10.3000	-4.186%	1	654	-30.291%
2026-09-02	10.7500	10.9500	10.7500	10.7500	+4.878%	4	653	-33.209%
2026-08-31	10.5000	10.5000	10.2500	10.2500	-4.206%	2	653	-29.951%
2026-08-28	10.7000	10.7000	10.7000	10.7000	-10.535%	1	651	-32.897%
2026-08-24	11.9600	11.9600	11.9600	11.9600	+4.000%	1	650	-39.967%
2026-08-19	11.5000	11.5000	11.5000	11.5000	+3.604%	5	650	-37.565%
2026-08-18	10.4500	11.1000	10.4500	11.1000	+9.360%	11	645	-35.315%
2026-08-17	10.1500	10.1500	10.1500	10.1500	-8.559%	10	645	-29.261%
2026-08-14	11.1000	11.1000	11.1000	11.1000	+0.271%	5	645	-35.315%
2026-08-13	11.0700	11.0700	11.0700	11.0700	+10.149%	5	645	-35.140%
2026-08-11	10.0500	10.0500	10.0500	10.0500	-1.083%	1	643	-28.557%
2026-08-10	10.1600	10.1600	10.1600	10.1600	-6.789%	1	643	-29.331%
2026-08-05	10.9000	10.9000	10.9000	10.9000	-13.492%	1	642	-34.128%
2026-07-29	12.1800	12.7000	12.1800	12.6000	+2.024%	106	642	-43.016%
2026-07-28	12.3500	12.3500	12.3500	12.3500	+32.511%	2	637	-41.862%
2026-07-23	9.3200	9.3200	9.3200	9.3200	-18.603%	1	639	-22.961%
2026-07-17	11.4500	11.4500	11.4500	11.4500	+16.837%	2	638	-37.293%
2026-07-16	9.8000	9.8000	9.8000	9.8000	+2.083%	1	636	-26.735%
2026-07-15	9.6000	9.6000	9.6000	9.6000	0.000%	1	637	-25.208%
2026-07-14	9.6000	9.6000	9.6000	9.6000	-2.141%	13	636	-25.208%
2026-07-10	9.8100	9.8100	9.8100	9.8100	-6.304%	1	623	-26.809%
2026-07-08	10.4700	10.4700	10.4700	10.4700	-7.345%	2	623	-31.423%
2026-07-07	11.2000	11.3000	11.1000	11.3000	+14.141%	5	623	-36.460%
2026-07-06	9.9000	9.9000	9.9000	9.9000	-4.348%	1	623	-27.475%
2026-07-02	10.4300	10.4300	10.3500	10.3500	+10.106%	3	623	-30.628%
2026-07-01	9.4000	9.4000	9.4000	9.4000	-13.761%	1	623	-23.617%
2026-06-26	11.1000	11.1000	10.9000	10.9000	+7.389%	3	623	-34.128%
2026-06-25	10.1500	10.1500	10.1500	10.1500	+6.842%	9	621	-29.261%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+0.742%	4	612	-24.421%
2026-06-18	9.6700	9.6700	9.4300	9.4300	-5.700%	4	607	-23.860%
2026-06-17	10.3000	10.3000	10.0000	10.0000	-11.504%	4	607	-28.200%
2026-06-12	11.0000	11.3000	11.0000	11.3000	+3.196%	5	607	-36.460%
2026-06-10	10.9500	10.9500	10.9500	10.9500	+17.996%	1	607	-34.429%
2026-06-09	9.2800	9.2800	9.2800	9.2800	-4.821%	1	607	-22.629%
2026-06-08	9.7500	9.7500	9.7500	9.7500	+9.551%	1	608	-26.359%
2026-06-03	8.8500	8.9000	8.8500	8.9000	+1.136%	2	607	-19.326%
2026-06-02	8.6800	8.8000	8.6800	8.8000	+2.207%	2	607	-18.409%
2026-06-01	8.5500	8.7500	8.4300	8.6100	-12.143%	11	606	-16.609%
2026-05-29	9.6500	9.8000	9.6500	9.8000	-2.488%	3	604	-26.735%
2026-05-28	10.0500	10.0500	10.0500	10.0500	-1.471%	1	604	-28.557%
2026-05-27	10.2000	10.2000	10.2000	10.2000	-11.072%	1	604	-29.608%
2026-05-19	11.4700	11.4700	11.4700	11.4700	+7.297%	1	604	-37.402%
2026-05-18	10.6900	10.6900	10.6900	10.6900	-6.392%	1	604	-32.834%
2026-05-15	11.4200	11.4200	11.4200	11.4200	+24.809%	5	604	-37.128%
2026-05-13	11.0500	11.0500	9.1500	9.1500	-14.246%	3	603	-21.530%
2026-05-12	11.0000	11.0000	10.6700	10.6700	+12.316%	6	603	-32.709%
2026-05-11	9.5000	9.5000	9.5000	9.5000	0.000%	1	603	-24.421%
2026-04-24	10.0000	10.0000	9.5000	9.5000	-4.330%	6	597	-24.421%
2026-04-23	10.0000	10.0000	9.9300	9.9300	+26.175%	11	594	-27.694%
2026-04-14	7.8700	7.8700	7.8700	7.8700	-20.905%	1	591	-8.767%
2026-04-08	9.9500	9.9500	9.9500	9.9500	+14.631%	1	591	-27.839%
2026-04-07	8.6800	8.6800	8.6800	8.6800	+2.118%	4	592	-17.281%
2026-04-01	8.5000	8.5000	8.5000	8.5000	-8.108%	1	588	-15.529%
2026-03-31	9.2500	9.2500	9.2500	9.2500	+2.778%	1	587	-22.378%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+2.857%	1	587	-20.222%
2026-03-26	10.4000	10.4000	8.7500	8.7500	-24.242%	2	586	-17.943%
2026-03-17	11.5500	11.5500	11.5500	11.5500	+5.000%	10	586	-37.835%
2026-03-10	11.0000	11.0000	11.0000	11.0000	0.000%	1	599	-34.727%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-6.780%	3	599	-34.727%
2026-03-06	11.8000	11.8000	11.8000	11.8000	-14.493%	1	599	-39.153%
2026-02-27	13.8000	13.8000	13.8000	13.8000	+4.943%	3	599	-47.971%
2026-02-23	13.1500	13.1500	13.1500	13.1500	0.000%	3	602	-45.399%
2026-02-19	13.1500	13.1500	13.1500	13.1500	-3.663%	12	599	-45.399%
2026-02-13	14.0000	14.0000	13.6500	13.6500	-2.500%	2	589	-47.399%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+16.183%	2	589	-48.714%
2026-02-09	12.0500	12.0500	12.0500	12.0500	+2.119%	1	591	-40.415%
2026-02-05	11.9500	11.9500	11.8000	11.8000	+38.824%	2	591	-39.153%
2026-01-26	8.5000	8.5000	8.5000	8.5000	+18.056%	1	591	-15.529%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-7.097%	5	591	-0.278%
2026-01-14	7.7000	7.7500	7.7000	7.7500	+33.621%	8	596	-7.355%
2026-01-09	5.8000	5.8000	5.8000	5.8000	+6.227%	1	596	+23.793%
2026-01-08	5.4600	5.4600	5.4600	5.4600	-17.273%	2	596	+31.502%
2025-12-15	6.6000	6.6000	6.6000	6.6000	+2.326%	3	596	+8.788%
2025-12-11	6.4500	6.4500	6.4500	6.4500	-0.769%	1	593	+11.318%
2025-12-03	6.5000	6.5000	6.5000	6.5000	+6.383%	1	593	+10.462%
2025-12-02	6.0400	6.1700	5.9100	6.1100	+1.833%	621	593	+17.512%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+4.348%	5	42	+19.667%
2025-11-20	5.7500	5.7500	5.7500	5.7500	+2.679%	10	42	+24.870%
2025-11-06	5.6000	5.6000	5.6000	5.6000	-2.609%	1	32	+28.214%
2025-11-04	5.5000	5.7500	5.5000	5.7500	-1.709%	10	32	+24.870%
2025-10-29	6.0000	6.0000	5.8500	5.8500	-15.340%	5	38	+22.735%
2025-10-23	7.1800	7.2400	6.9100	6.9100	-5.082%	8	37	+3.907%
2025-10-22	7.2500	7.2800	7.2500	7.2800	+5.660%	4	41	-1.374%
2025-10-21	6.8900	6.8900	6.8900	6.8900	-1.571%	4	39	+4.209%
2025-10-17	7.0100	7.0100	7.0000	7.0000	+0.287%	6	39	+2.571%
2025-10-16	7.5000	7.5000	6.9800	6.9800	-5.420%	25	39	+2.865%
2025-10-15	7.4000	7.4000	7.3800	7.3800	+16.038%	6	31	-2.710%
2025-10-13	6.3600	6.3600	6.3600	6.3600	-0.157%	1	25	+12.893%
2025-10-08	6.3700	6.3700	6.3700	6.3700	+5.289%	5	24	+12.716%
2025-10-07	6.0500	6.0500	6.0500	6.0500	+1.340%	2	24	+18.678%
2025-10-06	6.5000	6.5000	5.9700	5.9700	-4.173%	16	24	+20.268%
2025-09-26	6.2300	6.2300	6.2300	6.2300	-4.885%	2	8	+15.249%
2025-09-24	6.5500	6.5500	6.5500	6.5500	+0.769%	1	8	+9.618%
2025-09-23	6.5000	6.5000	6.5000	6.5000	-7.143%	1	7	+10.462%
2025-09-18	7.0000	7.0000	6.9900	7.0000	+5.422%	15	6	+2.571%
2025-09-16	6.6100	6.6500	6.6100	6.6400	-0.896%	15	15	+8.133%
2025-09-15	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	+7.164%

.dark-mode .NXPYSC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXPYSC{ color: #333333; background-color: white; border: 2px solid #333333; }XLP20280121C80XLP Jan 21 2028 80.00 Call (XLP280121C00080000)option OPRA

XLP20280121C80
XLP Jan 21 2028 80.00 Call (XLP280121C00080000)
option OPRA