Dark

XLB20270115C50
XLB Jan 15 2027 50.00 Call (XLB270115C00050000)
option OPRA

EOD

Oct 1, 2026

1.35-25.000%(-0.45)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8000	1.8000	1.2200	1.3500	-25.000%	52	6,160	0.000%
2026-09-30	1.9000	1.9000	1.8000	1.8000	0.000%	8	6,160	-25.000%
2026-09-29	2.4000	2.4000	1.6700	1.8000	-14.286%	106	6,160	-25.000%
2026-09-28	2.0100	2.1000	1.8300	2.1000	-5.830%	58	6,173	-35.714%
2026-09-25	2.1900	2.3100	2.0700	2.2300	+2.765%	60	6,186	-39.462%
2026-09-24	2.4300	2.4300	2.1700	2.1700	-13.546%	102	6,190	-37.788%
2026-09-23	2.4900	2.7500	2.3500	2.5100	-3.462%	92	6,222	-46.215%
2026-09-22	2.6000	2.7900	2.6000	2.6000	+15.556%	290	6,141	-48.077%
2026-09-21	2.4000	2.4000	2.1800	2.2500	-2.174%	24	5,889	-40.000%
2026-09-18	2.2100	2.3000	2.2100	2.3000	-13.208%	3	5,877	-41.304%
2026-09-15	2.6500	2.6500	2.6500	2.6500	-3.636%	2	5,877	-49.057%
2026-09-10	2.7500	2.9200	2.7500	2.7500	-36.047%	29	5,875	-50.909%
2026-09-03	4.2800	4.3000	4.2800	4.3000	-10.417%	2	5,854	-68.605%
2026-09-02	4.8000	4.8000	4.8000	4.8000	0.000%	1	5,854	-71.875%
2026-08-28	4.8000	4.8000	4.8000	4.8000	-2.041%	1	5,853	-71.875%
2026-08-27	4.9000	4.9000	4.9000	4.9000	-4.854%	2	5,852	-72.449%
2026-08-25	5.1000	5.1500	5.1000	5.1500	-8.036%	2	5,854	-73.786%
2026-08-24	5.7500	5.7500	5.6000	5.6000	+3.131%	6	5,852	-75.893%
2026-08-21	4.4900	5.4300	4.4900	5.4300	+26.279%	17	5,850	-75.138%
2026-08-17	3.5000	4.3000	3.5000	4.3000	-11.340%	4	5,866	-68.605%
2026-08-12	4.8000	4.8500	4.8000	4.8500	-1.020%	5	5,867	-72.165%
2026-08-10	4.9000	4.9000	4.9000	4.9000	+20.988%	1	5,867	-72.449%
2026-08-04	4.2500	4.2500	4.0500	4.0500	+24.615%	9	5,867	-66.667%
2026-07-31	3.2000	3.2500	3.2000	3.2500	-29.348%	2	5,866	-58.462%
2026-07-28	4.0000	4.6000	4.0000	4.6000	+26.027%	10	5,869	-70.652%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-20.996%	15	5,864	-63.014%
2026-06-26	4.6200	4.6200	4.6200	4.6200	-3.549%	2	5,850	-70.779%
2026-06-25	4.5100	4.9300	4.5100	4.7900	+1.915%	8	5,850	-71.816%
2026-06-22	4.6000	4.7000	4.6000	4.7000	-20.339%	8	5,849	-71.277%
2026-06-15	5.7500	5.9000	5.7500	5.9000	+58.177%	8	5,856	-77.119%
2026-06-09	4.0300	4.1500	3.7000	3.7300	-24.646%	140	5,856	-63.807%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-0.202%	2	5,816	-72.727%
2026-06-03	4.9600	4.9600	4.9600	4.9600	+37.778%	20	5,818	-72.782%
2026-05-20	3.7500	3.7500	3.6000	3.6000	+2.857%	16	5,798	-62.500%
2026-05-19	3.7200	3.7200	3.2000	3.5000	-17.647%	64	5,809	-61.429%
2026-05-18	4.2500	4.2500	4.2500	4.2500	-2.299%	1	5,809	-68.235%
2026-05-15	4.3500	4.3500	4.3500	4.3500	-15.698%	1	5,809	-68.966%
2026-05-14	5.1600	5.1600	5.1600	5.1600	-6.182%	1	5,810	-73.837%
2026-05-13	5.4500	5.5000	5.4500	5.5000	+0.917%	3	5,810	-75.455%
2026-05-12	5.4500	5.4500	5.4500	5.4500	-4.386%	10	5,810	-75.229%
2026-05-11	5.2600	5.7000	5.2600	5.7000	+3.261%	3	5,810	-76.316%
2026-05-06	5.5000	5.5200	5.5000	5.5200	+6.564%	4	5,816	-75.543%
2026-05-05	5.1800	5.1800	5.1800	5.1800	+15.111%	3	5,816	-73.938%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-6.250%	5	5,816	-70.000%
2026-05-01	4.8000	4.8000	4.8000	4.8000	-6.796%	4	5,811	-71.875%
2026-04-30	5.1500	5.1500	4.8200	5.1500	-0.579%	32	5,811	-73.786%
2026-04-27	5.1800	5.1800	5.1800	5.1800	-0.385%	5	5,797	-73.938%
2026-04-23	5.1700	5.2000	5.1700	5.2000	-1.887%	14	5,792	-74.038%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-7.343%	3	5,792	-74.528%
2026-04-21	5.7200	5.7200	5.7200	5.7200	+5.926%	10	5,794	-76.399%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-3.571%	20	5,794	-75.000%
2026-04-14	5.5000	5.6000	5.5000	5.6000	0.000%	700	5,794	-75.893%
2026-04-13	5.6000	5.6000	5.6000	5.6000	+12.000%	1	6,134	-75.893%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+9.649%	1	6,133	-73.000%
2026-04-07	4.5000	4.5600	4.5000	4.5600	+1.333%	2	6,134	-70.395%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-4.255%	4	6,134	-70.000%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-6.000%	1	6,137	-71.277%
2026-04-01	4.8000	5.0000	4.8000	5.0000	+11.111%	2	6,137	-73.000%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+4.651%	4	6,138	-70.000%
2026-03-30	4.1500	4.3500	4.1500	4.3000	+10.256%	4	6,134	-68.605%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+16.418%	1	6,138	-65.385%
2026-03-23	3.3100	3.4100	3.3100	3.3500	+6.349%	16	6,139	-59.701%
2026-03-20	3.6500	3.9000	3.1500	3.1500	-1.563%	22	6,153	-57.143%
2026-03-19	2.6100	3.2000	2.6100	3.2000	-35.354%	28	6,135	-57.813%
2026-03-12	4.9500	4.9500	4.9500	4.9500	+3.125%	1	6,137	-72.727%
2026-03-10	4.8000	4.8000	4.8000	4.8000	+0.209%	2	6,141	-71.875%
2026-03-09	4.4000	5.0600	4.2500	4.7900	-10.967%	290	6,143	-71.816%
2026-03-05	5.3800	5.3800	5.3800	5.3800	+3.462%	1	6,196	-74.907%
2026-03-03	5.2000	5.2000	5.2000	5.2000	-13.333%	7	6,196	-74.038%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-5.063%	500	6,196	-77.500%
2026-02-27	6.6200	6.6200	6.3200	6.3200	0.000%	11	6,196	-78.639%
2026-02-26	6.3200	6.3200	6.3200	6.3200	-7.059%	1	6,202	-78.639%
2026-02-25	6.9500	6.9500	6.3900	6.8000	-1.449%	4	6,206	-80.147%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+4.387%	4	6,206	-80.435%
2026-02-20	6.6100	6.6100	6.6100	6.6100	-2.074%	1	6,194	-79.576%
2026-02-19	6.7500	6.7500	6.7500	6.7500	-5.858%	1	6,193	-80.000%
2026-02-13	7.1700	7.1700	7.1700	7.1700	+4.672%	1	6,193	-81.172%
2026-02-12	6.8500	6.8500	6.8500	6.8500	-3.927%	8	6,193	-80.292%
2026-02-11	6.7000	7.1300	6.7000	7.1300	+4.853%	7	6,201	-81.066%
2026-02-10	6.3000	6.8000	6.3000	6.8000	+7.087%	5	6,206	-80.147%
2026-02-09	6.3500	6.3500	6.3500	6.3500	+5.833%	3	6,207	-78.740%
2026-02-06	6.7500	6.7500	5.8800	6.0000	+12.150%	510	6,204	-77.500%
2026-02-05	6.1300	6.1300	5.2000	5.3500	-14.400%	5,003	5,748	-74.766%
2026-02-04	5.8600	6.2500	5.8500	6.2500	+13.636%	21	747	-78.400%
2026-02-03	4.8500	5.5000	4.8500	5.5000	+19.565%	13	762	-75.455%
2026-02-02	4.9500	4.9500	4.4500	4.6000	+8.235%	4	772	-70.652%
2026-01-30	4.2000	4.2500	4.2000	4.2500	-6.593%	6	771	-68.235%
2026-01-29	4.4500	4.5500	4.4500	4.5500	-5.208%	4	765	-70.330%
2026-01-28	4.2500	4.8000	4.2500	4.8000	+5.495%	28	762	-71.875%
2026-01-27	4.7000	4.7000	4.4000	4.5500	-5.208%	26	757	-70.330%
2026-01-26	4.8500	4.8500	4.8000	4.8000	-4.000%	8	731	-71.875%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+31.579%	1	723	-73.000%
2026-01-21	4.0500	4.0500	3.8000	3.8000	+10.145%	25	723	-64.474%
2026-01-20	3.5000	3.5000	3.4500	3.4500	0.000%	12	708	-60.870%
2026-01-16	3.7000	3.7000	3.4500	3.4500	-11.538%	29	667	-60.870%
2026-01-15	3.7000	3.9000	3.7000	3.9000	+4.000%	13	667	-65.385%
2026-01-14	3.8000	3.8500	3.7500	3.7500	-1.316%	16	665	-64.000%
2026-01-13	3.8000	3.8000	3.8000	3.8000	+7.649%	1	658	-64.474%
2026-01-12	3.5000	3.5300	3.1400	3.5300	+6.647%	19	658	-61.756%
2026-01-09	3.0000	3.3100	3.0000	3.3100	+10.333%	11	645	-59.215%
2026-01-06	2.5000	3.1000	2.5000	3.0000	+25.000%	510	640	-55.000%
2026-01-05	2.2000	2.4300	2.2000	2.4000	+4.348%	15	114	-43.750%
2025-12-24	2.5200	2.5200	2.3000	2.3000	+17.949%	20	114	-41.304%
2025-12-23	1.9500	1.9500	1.9500	1.9500	-13.333%	16	114	-30.769%
2025-12-22	2.2500	2.2500	2.2500	2.2500	+12.500%	10	102	-40.000%
2025-12-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	92	-32.500%
2025-12-11	1.5600	1.8000	1.5600	1.8000	+41.732%	2	93	-25.000%
2025-12-08	1.4000	1.4000	1.2700	1.2700	-96.964%	2	92	+6.299%
2025-09-18	41.8300	41.8300	41.8300	41.8300	+11.102%	2	15	-96.773%
2025-03-19	37.6500	37.6500	37.6500	37.6500	+1.482%	2	15	-96.414%
2025-01-06	37.1900	37.1900	37.0700	37.1000	-20.318%	15	1	-96.361%
2024-11-25	46.5600	46.5600	46.5600	46.5600	+4.629%	1	1	-97.101%
2024-11-18	44.5000	44.5000	44.5000	44.5000	0.000%	1	1	-96.966%

.dark-mode .ZP0q05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZP0q05{ color: #333333; background-color: white; border: 2px solid #333333; }XLB20270115C50XLB Jan 15 2027 50.00 Call (XLB270115C00050000)option OPRA

XLB20270115C50
XLB Jan 15 2027 50.00 Call (XLB270115C00050000)
option OPRA