# Quote for XLP (SPDR CNSMR STPLS SEC ETF)

> XLP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for XLP.

Quote as of Nov 11, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 91.45 |
| Change | +0.42 |
| Open | 90.54 |
| Previous | 91.03 |
| High | 91.46 |
| Low | 90.25 |
| Bid | - |
| Ask | - |
| Volume | 15,496,486 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 18.8% |
| Hist Vol | 15.3% |
| Opt Volume | 131,505 |
| Open Int | 1,836,069 |

## Option strategies

The best candidates for XLP from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -4.80 | 13 |
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -3.05 | 10 |
| [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -4.79 | 13 |
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -1.50 | 7 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -5.56 | 14 |
| [Mar 19 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00088000) | [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | -3.01 | 10 |
| [Nov 20 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -5.69 | 14 |
| [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00088000) | [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | -4.85 | 13 |
| [Jan 15 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -4.45 | 12 |
| [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -3.28 | 10 |
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00088000) | [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | -5.60 | 14 |
| [Jun 17 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -1.98 | 7 |
| [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00088000) | [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | -1.86 | 7 |
| [Jan 15 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -4.48 | 12 |
| [Jan 15 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00088000) | [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | -4.47 | 12 |
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00086000) | -7.80 | 25 |
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00086000) | -6.05 | 22 |
| [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | [Jan 19 '29 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00087000) | -7.84 | 25 |
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | [Jan 19 '29 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00087000) | -4.55 | 19 |
| [Mar 19 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00088000) | [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | -6.04 | 22 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | [Jan 19 '29 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00087000) | -8.61 | 26 |
| [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00088000) | [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | -7.88 | 25 |
| [Nov 20 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00086000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00086000) | -8.69 | 26 |
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00088000) | [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | -8.63 | 26 |
| [Jan 15 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00086000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00086000) | -7.45 | 24 |
| [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | [Jan 19 '29 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00087000) | -6.33 | 22 |
| [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00088000) | [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | -4.89 | 19 |
| [Jun 17 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00086000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00086000) | -4.98 | 19 |
| [Jan 15 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00087000) | [Jan 19 '29 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00087000) | -7.53 | 24 |
| [Jan 15 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00088000) | [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | -7.49 | 24 |
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | [Jun 17 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00086000) | -2.83 | 6 |
| [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | [Jan 15 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00087000) | -0.31 | 1 |
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | [Jun 17 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00086000) | -1.08 | 3 |
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | [Jan 15 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00086000) | -0.35 | 1 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | [Jan 15 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00087000) | -1.08 | 2 |
| [Mar 19 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00088000) | [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00088000) | -1.15 | 3 |
| [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00088000) | [Jan 15 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00088000) | -0.38 | 1 |
| [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | -1.51 | 3 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | -2.29 | 4 |
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00088000) | [Jan 15 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00088000) | -1.13 | 2 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/XLP.md)

## More for XLP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XLP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XLP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XLP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XLP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XLP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XLP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XLP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XLP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt