Dark

XLB20270115C52.5
XLB Jan 15 2027 52.50 Call (XLB270115C00052500)
option OPRA

EOD

Sep 30, 2026

0.9500+1.064%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9500	0.9500	0.9500	0.9500	+1.064%	2	1,166	0.000%
2026-09-29	0.9400	0.9400	0.9400	0.9400	-7.843%	1	1,168	+1.064%
2026-09-25	1.0200	1.0200	1.0200	1.0200	-8.929%	65	1,168	-6.863%
2026-09-21	1.1200	1.1200	1.1200	1.1200	-28.662%	7	1,204	-15.179%
2026-09-17	1.5300	1.5700	1.5300	1.5700	+8.276%	3	1,197	-39.490%
2026-09-15	1.4500	1.4500	1.4500	1.4500	-11.585%	3	1,198	-34.483%
2026-09-10	1.6400	1.6400	1.6400	1.6400	-24.074%	2	1,195	-42.073%
2026-09-09	2.1600	2.1600	2.1600	2.1600	-15.294%	9	1,196	-56.019%
2026-09-01	2.5500	2.5500	2.5500	2.5500	-15.000%	15	1,205	-62.745%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,205	-68.333%
2026-08-28	3.2000	3.2000	3.2000	3.2000	-3.030%	50	1,204	-70.313%
2026-08-27	3.6500	3.6500	3.3000	3.3000	-16.244%	9	1,161	-71.212%
2026-08-24	3.8000	3.9400	3.8000	3.9400	+12.571%	5	1,161	-75.888%
2026-08-21	3.4200	3.5900	3.4200	3.5000	+20.275%	53	1,161	-72.857%
2026-08-20	2.9100	2.9100	2.9100	2.9100	+5.054%	8	1,160	-67.354%
2026-08-17	2.8200	2.8200	2.7700	2.7700	-20.173%	6	1,160	-65.704%
2026-08-10	3.3000	3.4700	3.3000	3.4700	+3.582%	5	1,160	-72.622%
2026-08-07	3.3500	3.3500	3.3500	3.3500	+11.296%	1	1,162	-71.642%
2026-08-06	3.0100	3.0100	3.0100	3.0100	+14.449%	1	1,163	-68.439%
2026-08-04	2.6300	2.6300	2.6300	2.6300	+23.474%	34	1,164	-63.878%
2026-08-03	2.1300	2.1300	2.1300	2.1300	-14.800%	6	1,164	-55.399%
2026-07-30	2.4300	2.5500	2.4300	2.5000	-0.398%	11	1,170	-62.000%
2026-07-29	2.6600	2.8500	2.5100	2.5100	-17.162%	38	1,159	-62.151%
2026-07-28	3.0300	3.0300	3.0300	3.0300	+44.976%	1	1,138	-68.647%
2026-07-21	2.1600	2.1700	2.0900	2.0900	+16.111%	86	1,139	-54.545%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-19.643%	2	1,132	-47.222%
2026-07-17	2.2400	2.2400	2.2400	2.2400	+0.448%	7	1,130	-57.589%
2026-07-16	2.3100	2.3100	2.2300	2.2300	0.000%	10	1,130	-57.399%
2026-07-15	2.2300	2.2300	2.2300	2.2300	+2.765%	29	1,132	-57.399%
2026-07-09	2.2700	2.2700	2.1700	2.1700	-23.050%	3	1,140	-56.221%
2026-07-01	2.7800	2.8200	2.7800	2.8200	-11.875%	54	1,137	-66.312%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+4.918%	16	1,140	-70.313%
2026-06-24	3.0500	3.1000	3.0500	3.0500	-22.392%	53	1,128	-68.852%
2026-06-16	3.9300	3.9300	3.9300	3.9300	-1.008%	4	1,086	-75.827%
2026-06-15	4.1500	4.1500	3.9700	3.9700	+8.767%	5	1,083	-76.071%
2026-06-03	3.6500	3.6500	3.6500	3.6500	+25.862%	8	1,083	-73.973%
2026-06-01	2.9000	2.9000	2.9000	2.9000	-13.433%	6	1,091	-67.241%
2026-05-28	3.3400	3.3500	3.3400	3.3500	+3.077%	11	1,097	-71.642%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+19.926%	4	1,097	-70.769%
2026-05-21	2.7100	2.7100	2.7100	2.7100	-5.903%	1	1,093	-64.945%
2026-05-18	2.8800	2.8800	2.8800	2.8800	-2.703%	1	1,093	-67.014%
2026-05-15	2.9400	2.9900	2.9400	2.9600	-23.907%	71	1,092	-67.905%
2026-05-11	3.3500	4.1000	3.3500	3.8900	+5.707%	96	1,089	-75.578%
2026-05-08	3.6800	3.6800	3.6800	3.6800	-1.867%	1	1,081	-74.185%
2026-05-05	3.9500	3.9500	3.7500	3.7500	+5.634%	8	1,080	-74.667%
2026-04-30	3.5500	3.5500	3.5500	3.5500	+4.720%	2	1,086	-73.239%
2026-04-28	3.3900	3.3900	3.3900	3.3900	-10.554%	1	1,086	-71.976%
2026-04-23	3.7900	3.7900	3.7900	3.7900	-4.293%	2	1,086	-74.934%
2026-04-21	4.2600	4.2600	3.9600	3.9600	-7.907%	11	1,076	-76.010%
2026-04-20	4.3000	4.3000	4.3000	4.3000	+10.256%	10	1,076	-77.907%
2026-04-16	3.8200	3.9000	3.8200	3.9000	+34.021%	16	1,076	-75.641%
2026-03-26	2.9100	2.9100	2.9100	2.9100	+7.380%	1	1,076	-67.354%
2026-03-23	2.4600	2.7100	2.4600	2.7100	+14.346%	2	1,075	-64.945%
2026-03-19	2.3700	2.3700	2.3700	2.3700	-18.276%	1	1,075	-59.916%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-18.310%	1	1,075	-67.241%
2026-03-17	3.4000	3.5500	3.4000	3.5500	0.000%	40	1,076	-73.239%
2026-03-16	3.5500	3.5500	3.5500	3.5500	-1.389%	4	1,076	-73.239%
2026-03-13	3.6000	3.6000	3.6000	3.6000	-0.277%	1	1,080	-73.611%
2026-03-10	3.6100	3.6100	3.6100	3.6100	-1.366%	2	1,079	-73.684%
2026-03-06	3.8300	3.8300	3.4500	3.6600	-13.475%	17	1,086	-74.044%
2026-03-05	4.2300	4.2300	4.2300	4.2300	-15.737%	2	1,100	-77.541%
2026-03-04	4.8500	5.0200	4.8500	5.0200	-2.524%	2	1,098	-81.076%
2026-02-26	5.1500	5.1500	5.1500	5.1500	0.000%	5	1,096	-81.553%
2026-02-25	5.0500	5.2900	5.0500	5.1500	-6.364%	5	1,096	-81.553%
2026-02-24	5.5000	5.5000	5.5000	5.5000	+5.769%	3	1,096	-82.727%
2026-02-20	5.1700	5.2000	5.1700	5.2000	-6.306%	2	1,096	-81.731%
2026-02-18	5.8900	5.8900	5.5000	5.5500	-2.289%	13	1,096	-82.883%
2026-02-13	5.8900	5.8900	5.6800	5.6800	+6.168%	15	1,095	-83.275%
2026-02-12	5.9500	6.0000	5.3500	5.3500	-13.008%	16	1,095	-82.243%
2026-02-11	6.1500	6.1500	6.1500	6.1500	+24.242%	21	1,095	-84.553%
2026-02-09	4.7300	4.9500	4.7300	4.9500	+20.732%	11	1,074	-80.808%
2026-02-05	4.1500	4.1500	4.1000	4.1000	-14.583%	3	1,074	-76.829%
2026-02-04	4.3700	5.0000	4.3700	4.8000	+31.148%	234	1,073	-80.208%
2026-02-03	3.6600	3.6600	3.6600	3.6600	+21.192%	1	869	-74.044%
2026-01-30	3.5500	3.5500	3.0200	3.0200	-13.714%	5	869	-68.543%
2026-01-27	3.5000	3.5000	3.5000	3.5000	+9.375%	1	867	-72.857%
2026-01-26	3.4500	3.4500	3.2000	3.2000	+16.788%	847	867	-70.313%
2026-01-15	2.7900	2.7900	2.7400	2.7400	+2.239%	2	33	-65.328%
2026-01-14	2.7900	2.7900	2.6400	2.6800	+1.515%	3	32	-64.552%
2026-01-12	2.1800	2.6400	2.1800	2.6400	+65.000%	24	31	-64.015%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-28.251%	2	19	-40.625%
2026-01-07	2.2300	2.2300	2.2300	2.2300	+29.651%	1	17	-57.399%
2026-01-06	1.7200	1.7200	1.7200	1.7200	+27.407%	1	16	-44.767%
2025-12-29	1.3500	1.3500	1.3500	1.3500	0.000%	1	15	-29.630%

.dark-mode .pdJthm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdJthm{ color: #333333; background-color: white; border: 2px solid #333333; }XLB20270115C52.5XLB Jan 15 2027 52.50 Call (XLB270115C00052500)option OPRA

XLB20270115C52.5
XLB Jan 15 2027 52.50 Call (XLB270115C00052500)
option OPRA