Dark

XLB20270115C55
XLB Jan 15 2027 55.00 Call (XLB270115C00055000)
option OPRA

EOD

Sep 28, 2026

0.52000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5200	0.5200	0.5200	0.5200	0.000%	3	5,013	0.000%
2026-09-25	0.5200	0.5200	0.5200	0.5200	-25.714%	100	5,010	0.000%
2026-09-24	0.7000	0.7000	0.7000	0.7000	+4.478%	5	5,068	-25.714%
2026-09-22	0.5800	0.6700	0.5800	0.6700	+9.836%	75	5,063	-22.388%
2026-09-21	0.6100	0.6100	0.6100	0.6100	+3.390%	1	5,047	-14.754%
2026-09-18	0.6000	0.6400	0.5900	0.5900	-27.160%	185	5,046	-11.864%
2026-09-17	0.8400	0.8400	0.8100	0.8100	+9.459%	2	5,161	-35.802%
2026-09-15	0.7400	0.7400	0.7400	0.7400	-17.778%	25	5,161	-29.730%
2026-09-14	0.9000	0.9000	0.9000	0.9000	-6.250%	10	5,136	-42.222%
2026-09-11	0.9000	0.9700	0.9000	0.9600	+41.176%	77	5,126	-45.833%
2026-09-10	0.6800	0.6800	0.6800	0.6800	-37.037%	1	5,115	-23.529%
2026-09-09	1.2400	1.2400	1.0800	1.0800	-16.279%	15	5,116	-51.852%
2026-09-08	1.4900	1.4900	1.2900	1.2900	-9.790%	31	5,106	-59.690%
2026-09-04	1.4300	1.4300	1.4300	1.4300	-10.625%	1	5,083	-63.636%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-9.091%	100	5,083	-67.500%
2026-09-02	1.7800	1.7800	1.7400	1.7600	+27.536%	9	4,983	-70.455%
2026-09-01	1.4000	1.5400	1.3800	1.3800	-21.143%	30	4,983	-62.319%
2026-08-31	1.7500	1.7500	1.7500	1.7500	-7.407%	1	5,006	-70.286%
2026-08-28	1.8900	1.8900	1.8900	1.8900	-5.970%	6	5,007	-72.487%
2026-08-27	2.0000	2.0100	2.0000	2.0100	-10.268%	60	5,013	-74.129%
2026-08-26	2.3000	2.3300	2.1800	2.2400	+4.186%	78	4,954	-76.786%
2026-08-24	2.4500	2.4500	2.0900	2.1500	-4.018%	132	4,991	-75.814%
2026-08-21	1.9900	2.3300	1.9900	2.2400	+27.273%	767	4,869	-76.786%
2026-08-20	1.8500	1.8600	1.7600	1.7600	+6.667%	33	4,221	-70.455%
2026-08-19	1.6500	1.6500	1.6500	1.6500	+3.125%	12	4,220	-68.485%
2026-08-18	1.6000	1.6000	1.6000	1.6000	-9.091%	30	4,220	-67.500%
2026-08-17	1.7300	1.7600	1.7000	1.7600	-5.376%	47	4,220	-70.455%
2026-08-14	1.8600	1.8600	1.8600	1.8600	+1.639%	2	4,254	-72.043%
2026-08-13	1.8300	1.8300	1.8300	1.8300	-8.500%	2	4,254	-71.585%
2026-08-12	2.0300	2.0300	2.0000	2.0000	-11.504%	33	4,256	-74.000%
2026-08-11	2.3900	2.3900	2.2600	2.2600	+5.607%	6	4,228	-76.991%
2026-08-10	2.0100	2.1400	2.0100	2.1400	+4.390%	40	4,225	-75.701%
2026-08-07	2.0500	2.1000	2.0200	2.0500	+9.043%	61	4,247	-74.634%
2026-08-06	1.7000	1.9700	1.7000	1.8800	-3.093%	1,062	4,224	-72.340%
2026-08-05	1.9000	1.9400	1.9000	1.9400	+19.018%	24	4,164	-73.196%
2026-08-04	1.4500	1.6300	1.4400	1.6300	+30.400%	131	4,178	-68.098%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-20.886%	2	4,085	-58.400%
2026-07-30	1.5800	1.5800	1.5800	1.5800	-18.974%	10	4,083	-67.089%
2026-07-28	1.9500	1.9500	1.9500	1.9500	+41.304%	4	4,093	-73.333%
2026-07-27	1.4800	1.5000	1.3800	1.3800	-6.122%	2,626	4,097	-62.319%
2026-07-24	1.5500	1.6000	1.4700	1.4700	+17.600%	61	1,563	-64.626%
2026-07-23	1.3300	1.3300	1.2500	1.2500	-13.793%	4	1,513	-58.400%
2026-07-22	1.4500	1.4500	1.4500	1.4500	+14.173%	2	1,513	-64.138%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+1.600%	2	1,511	-59.055%
2026-07-20	1.2500	1.2500	1.2500	1.2500	-13.793%	13	1,509	-58.400%
2026-07-17	1.5200	1.5200	1.4500	1.4500	+0.694%	80	1,509	-64.138%
2026-07-16	1.4400	1.4400	1.4400	1.4400	+4.348%	1	1,429	-63.889%
2026-07-15	1.3800	1.3800	1.3800	1.3800	-10.390%	1	1,428	-62.319%
2026-07-14	1.4800	1.5400	1.4800	1.5400	+4.762%	39	1,427	-66.234%
2026-07-13	1.3100	1.4700	1.2500	1.4700	-13.018%	87	1,431	-64.626%
2026-07-10	1.6900	1.6900	1.6900	1.6900	+15.753%	6	1,451	-69.231%
2026-07-09	1.4600	1.4600	1.4600	1.4600	0.000%	7	1,450	-64.384%
2026-07-08	1.5500	1.5600	1.4600	1.4600	-25.128%	60	1,450	-64.384%
2026-07-06	1.9500	1.9500	1.9500	1.9500	+10.169%	6	1,419	-73.333%
2026-06-30	1.7800	1.7800	1.7700	1.7700	+5.988%	31	1,413	-70.621%
2026-06-29	1.8000	1.8000	1.6700	1.6700	-23.394%	5	1,411	-68.862%
2026-06-25	2.1900	2.2000	2.1800	2.1800	+11.795%	15	1,408	-76.147%
2026-06-24	1.8900	1.9500	1.8900	1.9500	+5.405%	36	1,393	-73.333%
2026-06-23	1.9900	2.0100	1.8500	1.8500	-16.290%	32	1,391	-71.892%
2026-06-22	2.2600	2.2600	2.2100	2.2100	-5.957%	68	1,363	-76.471%
2026-06-18	2.4400	2.5200	2.3100	2.3500	-2.083%	39	1,405	-77.872%
2026-06-17	3.0000	3.0000	2.4000	2.4000	-16.376%	17	1,405	-78.333%
2026-06-16	2.7400	2.8700	2.7400	2.8700	+2.500%	3	1,405	-81.882%
2026-06-15	2.9300	3.1300	2.8000	2.8000	+23.348%	10	1,408	-81.429%
2026-06-11	1.5900	2.2800	1.5900	2.2700	+21.390%	81	1,408	-77.093%
2026-06-10	1.7500	1.8700	1.7400	1.8700	+10.651%	109	1,392	-72.193%
2026-06-09	1.6900	1.6900	1.6900	1.6900	-5.587%	6	1,285	-69.231%
2026-06-08	1.8200	1.8200	1.7900	1.7900	-33.704%	60	1,281	-70.950%
2026-06-03	2.7300	2.7300	2.7000	2.7000	+26.761%	97	1,228	-80.741%
2026-06-01	2.1300	2.1300	2.1300	2.1300	-7.391%	1	1,277	-75.587%
2026-05-29	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,277	-77.391%
2026-05-28	2.3000	2.3000	2.3000	2.3000	+21.053%	2	1,277	-77.391%
2026-05-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,274	-72.632%
2026-05-21	1.6000	1.9000	1.6000	1.9000	+26.667%	14	1,273	-72.632%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-6.250%	100	1,273	-65.333%
2026-05-19	1.6500	1.6500	1.6000	1.6000	-20.792%	101	1,272	-67.500%
2026-05-15	2.0200	2.0200	2.0200	2.0200	-18.548%	14	1,272	-74.257%
2026-05-14	2.5300	2.5300	2.4800	2.4800	-11.429%	300	1,287	-79.032%
2026-05-13	2.8000	2.8000	2.8000	2.8000	+8.527%	4	1,277	-81.429%
2026-05-12	2.6000	2.6000	2.5800	2.5800	+4.032%	60	1,277	-79.845%
2026-05-08	2.4800	2.4800	2.4800	2.4800	-3.125%	2	1,277	-79.032%
2026-04-30	2.3000	2.5600	2.3000	2.5600	+8.936%	33	1,277	-79.688%
2026-04-29	2.3600	2.3600	2.3500	2.3500	-2.083%	100	1,283	-77.872%
2026-04-28	2.6000	2.6000	2.4000	2.4000	-8.745%	180	1,336	-78.333%
2026-04-27	2.6300	2.6300	2.6300	2.6300	-4.710%	2	1,306	-80.228%
2026-04-24	2.7500	2.7600	2.7500	2.7600	+4.943%	5	1,306	-81.159%
2026-04-23	2.6300	2.6300	2.6300	2.6300	-4.710%	2	1,301	-80.228%
2026-04-22	2.7600	2.7600	2.7600	2.7600	-1.429%	1	1,301	-81.159%
2026-04-21	2.8000	2.8000	2.8000	2.8000	0.000%	4	1,297	-81.429%
2026-04-20	2.7300	2.8400	2.6900	2.8000	+2.190%	196	1,297	-81.429%
2026-04-17	2.6500	2.7400	2.6500	2.7400	+0.366%	6	1,336	-81.022%
2026-04-16	2.7300	2.7300	2.7300	2.7300	-8.081%	32	1,331	-80.952%
2026-04-14	2.8000	3.0300	2.8000	2.9700	0.000%	37	1,331	-82.492%
2026-04-10	2.9700	2.9700	2.9700	2.9700	+6.452%	7	1,331	-82.492%
2026-04-09	2.8000	2.8000	2.7900	2.7900	+0.360%	4	1,331	-81.362%
2026-04-08	2.3100	2.7800	2.3100	2.7800	+19.313%	119	1,331	-81.295%
2026-04-06	2.2300	2.3300	2.2200	2.3300	+8.372%	175	1,304	-77.682%
2026-03-31	2.1400	2.1500	2.1400	2.1500	+2.381%	21	1,203	-75.814%
2026-03-30	2.1300	2.1300	2.1000	2.1000	-2.326%	14	1,208	-75.238%
2026-03-27	2.1000	2.1900	2.0800	2.1500	+0.467%	232	1,208	-75.814%
2026-03-26	2.1400	2.1400	2.1400	2.1400	-4.889%	3	1,208	-75.701%
2026-03-25	2.2500	2.2500	2.2500	2.2500	+8.696%	2	1,207	-76.889%
2026-03-24	1.8000	2.0700	1.7500	2.0700	+18.286%	7	1,209	-74.879%
2026-03-23	1.7500	1.7500	1.7500	1.7500	+12.179%	1	1,212	-70.286%
2026-03-20	1.5600	1.5600	1.5600	1.5600	-9.302%	1	1,213	-66.667%
2026-03-19	2.0000	2.0000	1.5900	1.7200	-18.095%	43	1,212	-69.767%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-10.638%	12	1,215	-75.238%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-9.615%	1	1,227	-77.872%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-5.455%	6	1,227	-80.000%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-6.780%	10	1,221	-81.091%
2026-03-11	2.9500	2.9500	2.9500	2.9500	+23.431%	1	1,221	-82.373%
2026-03-09	2.3600	2.3900	2.1400	2.3900	-9.811%	26	1,220	-78.243%
2026-03-06	2.6500	2.6500	2.6500	2.6500	-17.188%	1	1,272	-80.377%
2026-03-05	3.1200	3.5000	3.1200	3.2000	-9.605%	48	1,271	-83.750%
2026-03-04	3.9600	3.9600	3.5400	3.5400	+6.949%	1,002	1,270	-85.311%
2026-03-03	3.3100	3.3100	3.3100	3.3100	-20.241%	5	321	-84.290%
2026-03-02	4.1500	4.1500	4.1500	4.1500	-0.955%	1	326	-87.470%
2026-02-27	3.9200	4.1900	3.9200	4.1900	+3.457%	12	326	-87.589%
2026-02-25	4.4000	4.4000	4.0300	4.0500	-6.682%	3	317	-87.160%
2026-02-24	5.2500	5.2500	4.3400	4.3400	+12.727%	2	317	-88.018%
2026-02-19	4.1000	4.1000	3.8500	3.8500	-12.500%	14	315	-86.494%
2026-02-18	4.2000	4.4000	4.2000	4.4000	+3.529%	4	301	-88.182%
2026-02-17	3.9000	4.2500	3.8000	4.2500	-5.973%	14	303	-87.765%
2026-02-13	4.5200	4.5200	4.5200	4.5200	+4.630%	5	310	-88.496%
2026-02-12	4.7500	4.7500	4.3200	4.3200	-20.734%	11	310	-87.963%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+51.389%	2	318	-90.459%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+10.769%	1	316	-85.556%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+1.562%	12	315	-84.000%
2026-02-05	2.9900	3.2000	2.9900	3.2000	-13.514%	7	327	-83.750%
2026-02-04	3.5500	3.7000	3.3300	3.7000	+32.143%	12	326	-85.946%
2026-02-03	2.5300	3.1500	2.5300	2.8000	+19.149%	227	328	-81.429%
2026-02-02	2.1300	2.4200	2.1300	2.3500	-17.544%	106	155	-77.872%
2026-01-29	2.8500	2.8500	2.8500	2.8500	+14.000%	10	138	-81.754%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-0.794%	1	128	-79.200%
2026-01-26	2.5000	2.5200	2.5000	2.5200	+11.013%	12	128	-79.365%
2026-01-23	2.2700	2.3200	2.2700	2.2700	+13.500%	6	118	-77.093%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+14.286%	1	114	-74.000%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-5.405%	1	113	-70.286%
2026-01-16	1.7500	1.8500	1.6000	1.8500	+5.714%	86	28	-71.892%
2026-01-15	1.7500	1.7500	1.7500	1.7500	+44.628%	1	28	-70.286%
2026-01-14	1.2100	1.2100	1.2100	1.2100	-24.375%	5	27	-57.025%
2026-01-12	1.6000	1.6000	1.6000	1.6000	+6.667%	1	22	-67.500%
2026-01-09	1.4200	1.5000	1.4200	1.5000	+8.696%	5	21	-65.333%
2026-01-08	1.3800	1.3800	1.3800	1.3800	-96.085%	10	16	-62.319%
2025-10-27	35.2500	35.2500	35.2500	35.2500	+2.770%	1	17	-98.525%
2025-10-10	34.3000	34.3000	34.3000	34.3000	-2.140%	1	17	-98.484%
2025-09-25	35.0500	35.0500	35.0500	35.0500	-5.780%	5	16	-98.516%
2025-09-18	37.2000	37.2000	37.2000	37.2000	-2.516%	2	11	-98.602%
2025-09-08	38.1600	38.1600	38.1600	38.1600	+18.216%	5	10	-98.637%
2025-05-02	32.2800	32.2800	32.2800	32.2800	-5.476%	2	8	-98.389%
2025-03-24	34.1500	34.1500	34.1500	34.1500	-5.402%	5	9	-98.477%
2025-02-26	36.1000	36.1000	36.1000	36.1000	-0.414%	1	4	-98.560%
2025-01-24	36.2500	36.2500	36.2500	36.2500	+13.636%	6	3	-98.566%
2024-12-19	31.9000	31.9000	31.9000	31.9000	0.000%	3	3	-98.370%

.dark-mode .GKvzHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKvzHQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLB20270115C55XLB Jan 15 2027 55.00 Call (XLB270115C00055000)option OPRA

XLB20270115C55
XLB Jan 15 2027 55.00 Call (XLB270115C00055000)
option OPRA