Dark

XLB20270115C60
XLB Jan 15 2027 60.00 Call (XLB270115C00060000)
option OPRA

EOD

Oct 1, 2026

0.1100-26.667%(-0.0400)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1200	0.0900	0.1100	-26.667%	271	42,695	0.000%
2026-09-30	0.1200	0.1500	0.1200	0.1500	+36.364%	74	42,461	-26.667%
2026-09-29	0.1400	0.1400	0.1100	0.1100	-26.667%	24	42,434	0.000%
2026-09-28	0.1500	0.1500	0.1500	0.1500	-11.765%	100	42,441	-26.667%
2026-09-25	0.1300	0.1700	0.1300	0.1700	+13.333%	74	42,441	-35.294%
2026-09-24	0.1600	0.1600	0.1500	0.1500	-11.765%	15	42,409	-26.667%
2026-09-23	0.1600	0.1900	0.1600	0.1700	-22.727%	48	42,415	-35.294%
2026-09-22	0.1700	0.2200	0.1700	0.2200	+22.222%	149	42,386	-50.000%
2026-09-21	0.1800	0.1800	0.1800	0.1800	-18.182%	15	42,279	-38.889%
2026-09-18	0.2200	0.2200	0.1800	0.2200	-12.000%	82	42,289	-50.000%
2026-09-17	0.2600	0.2600	0.2300	0.2500	+38.889%	314	42,261	-56.000%
2026-09-16	0.2300	0.2300	0.1800	0.1800	-21.739%	20	41,956	-38.889%
2026-09-15	0.2300	0.2300	0.2300	0.2300	-4.167%	5	42,250	-52.174%
2026-09-14	0.2400	0.2500	0.1900	0.2400	-14.286%	2,156	42,245	-54.167%
2026-09-11	0.3000	0.3000	0.2500	0.2800	+12.000%	475	40,592	-60.714%
2026-09-10	0.3000	0.3300	0.2500	0.2500	-21.875%	156	40,170	-56.000%
2026-09-09	0.3300	0.3500	0.3200	0.3200	-36.000%	107	40,070	-65.625%
2026-09-08	0.4900	0.5000	0.3800	0.5000	-9.091%	17	39,993	-78.000%
2026-09-04	0.5500	0.5500	0.3600	0.5500	+10.000%	63	39,963	-80.000%
2026-09-03	0.5500	0.5500	0.5000	0.5000	-9.091%	85	39,963	-78.000%
2026-09-02	0.6200	0.6200	0.5500	0.5500	+1.852%	50	39,983	-80.000%
2026-09-01	0.7500	0.7500	0.5400	0.5400	-6.897%	6	39,950	-79.630%
2026-08-31	0.5800	0.5800	0.5800	0.5800	-12.121%	1	39,955	-81.034%
2026-08-28	0.6600	0.6600	0.6000	0.6600	+1.538%	11	39,956	-83.333%
2026-08-27	0.6700	0.6800	0.6500	0.6500	-18.750%	34	39,956	-83.077%
2026-08-26	0.8000	0.8000	0.8000	0.8000	+5.263%	10	39,970	-86.250%
2026-08-25	0.7600	0.7600	0.7400	0.7600	-1.299%	16	39,965	-85.526%
2026-08-24	0.8200	0.9400	0.7000	0.7700	+10.000%	472	39,968	-85.714%
2026-08-21	0.6600	0.7800	0.6600	0.7000	+4.478%	52	39,719	-84.286%
2026-08-20	0.5700	0.6700	0.5700	0.6700	+26.415%	22	39,729	-83.582%
2026-08-19	0.7000	0.7000	0.5300	0.5300	+1.923%	167	39,718	-79.245%
2026-08-18	0.5900	0.5900	0.5100	0.5200	-8.772%	283	39,659	-78.846%
2026-08-17	0.6100	0.6300	0.5700	0.5700	-9.524%	71	39,694	-80.702%
2026-08-14	1.0000	1.0000	0.6300	0.6300	-5.970%	17	39,747	-82.540%
2026-08-13	0.7300	0.7300	0.6000	0.6700	-22.989%	43	39,753	-83.582%
2026-08-11	0.8600	0.9200	0.8600	0.8700	+8.750%	112	39,787	-87.356%
2026-08-10	0.7800	0.8000	0.7800	0.8000	+5.263%	30	39,769	-86.250%
2026-08-07	0.6900	0.7600	0.6900	0.7600	+16.923%	42	39,769	-85.526%
2026-08-06	0.6200	0.6500	0.6200	0.6500	-4.412%	7	39,805	-83.077%
2026-08-05	0.5900	0.7200	0.5900	0.6800	+21.429%	316	39,807	-83.824%
2026-08-04	0.4800	0.5600	0.4800	0.5600	+36.585%	21	39,516	-80.357%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-25.455%	48	39,499	-73.171%
2026-07-30	0.6100	0.6100	0.5300	0.5500	-1.786%	7	39,547	-80.000%
2026-07-29	0.5500	0.5700	0.5500	0.5600	-17.647%	37	39,546	-80.357%
2026-07-28	0.6800	0.6800	0.6800	0.6800	+23.636%	8	39,541	-83.824%
2026-07-27	0.5500	0.6700	0.5500	0.5500	0.000%	46	39,541	-80.000%
2026-07-24	0.4700	0.5500	0.4700	0.5500	+19.565%	5	39,540	-80.000%
2026-07-23	0.5000	0.5000	0.4500	0.4600	-8.000%	26	39,539	-76.087%
2026-07-22	0.5500	0.6300	0.5000	0.5000	+4.167%	116	39,538	-78.000%
2026-07-21	0.5000	0.5000	0.4700	0.4800	-2.041%	570	39,613	-77.083%
2026-07-17	0.6100	0.6100	0.4900	0.4900	-24.615%	203	39,657	-77.551%
2026-07-16	0.6500	0.6500	0.5500	0.6500	+27.451%	52	39,735	-83.077%
2026-07-15	0.5100	0.5100	0.5100	0.5100	-12.069%	3	39,684	-78.431%
2026-07-13	1.0000	1.0000	0.5800	0.5800	-18.310%	110	39,687	-81.034%
2026-07-10	0.6200	0.7400	0.6200	0.7100	+18.333%	16	39,624	-84.507%
2026-07-09	0.6100	0.6100	0.6000	0.6000	+5.263%	18	39,616	-81.667%
2026-07-08	0.6400	0.6400	0.5700	0.5700	-30.488%	31	39,605	-80.702%
2026-07-06	0.7900	0.8500	0.7900	0.8200	+9.333%	28	39,605	-86.585%
2026-07-02	0.8100	0.8100	0.6900	0.7500	+13.636%	328	39,275	-85.333%
2026-07-01	0.7000	0.7700	0.6600	0.6600	-1.493%	391	39,275	-83.333%
2026-06-30	0.7000	0.8000	0.6700	0.6700	-8.219%	28	39,231	-83.582%
2026-06-29	0.8000	0.8000	0.7200	0.7300	-18.889%	17	39,209	-84.932%
2026-06-26	0.9500	0.9500	0.9000	0.9000	-8.163%	294	39,203	-87.778%
2026-06-25	1.1000	1.1000	0.9500	0.9800	+15.294%	155	39,146	-88.776%
2026-06-24	0.8400	0.9500	0.8400	0.8500	-3.409%	37	39,135	-87.059%
2026-06-23	0.8800	0.8800	0.8800	0.8800	-13.725%	2	39,120	-87.500%
2026-06-22	1.1000	1.1000	0.9400	1.0200	-11.304%	17	39,120	-89.216%
2026-06-18	1.2500	1.2500	1.1500	1.1500	-4.167%	18	39,134	-90.435%
2026-06-17	1.2100	1.4300	1.2000	1.2000	-11.111%	21	39,134	-90.833%
2026-06-16	1.4400	1.4400	1.3500	1.3500	0.000%	36	39,134	-91.852%
2026-06-15	1.5000	1.5000	1.3000	1.3500	+3.846%	28	39,056	-91.852%
2026-06-12	1.0900	1.3500	1.0900	1.3000	+66.667%	249	39,056	-91.538%
2026-06-10	0.7900	0.7900	0.7800	0.7800	-15.217%	243	39,056	-85.897%
2026-06-09	0.9600	0.9600	0.9200	0.9200	+8.235%	20	38,931	-88.043%
2026-06-08	0.8800	0.8800	0.8500	0.8500	-24.779%	22	38,931	-87.059%
2026-06-04	1.2400	1.2400	1.1300	1.1300	-11.719%	5	38,933	-90.265%
2026-06-03	1.1000	1.2800	1.1000	1.2800	+21.905%	47	38,933	-91.406%
2026-06-02	1.1300	1.1300	1.0500	1.0500	+14.130%	14	38,908	-89.524%
2026-06-01	0.9200	0.9200	0.9200	0.9200	-17.857%	6	38,908	-88.043%
2026-05-29	1.1300	1.1300	1.0600	1.1200	+6.667%	41	38,902	-90.179%
2026-05-28	1.0500	1.0500	1.0500	1.0500	-6.250%	4	38,868	-89.524%
2026-05-27	1.3000	1.3000	1.1000	1.1200	+12.000%	9	38,864	-90.179%
2026-05-26	0.8400	1.0000	0.8400	1.0000	+25.000%	4	38,864	-89.000%
2026-05-22	0.7600	0.8000	0.7400	0.8000	+33.333%	216	38,864	-86.250%
2026-05-21	0.7000	0.7000	0.6000	0.6000	-47.826%	28	39,013	-81.667%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-8.000%	4	39,013	-90.435%
2026-05-13	1.3000	1.3000	1.2500	1.2500	+9.649%	44	39,017	-91.200%
2026-05-11	1.0900	1.1400	1.0700	1.1400	+16.327%	5	39,017	-90.351%
2026-05-07	1.3300	1.3700	0.9800	0.9800	-21.600%	38	38,989	-88.776%
2026-05-06	1.2800	1.2800	1.2200	1.2500	+19.048%	23	38,971	-91.200%
2026-05-05	1.0200	1.0500	1.0200	1.0500	+23.529%	13	38,972	-89.524%
2026-05-04	0.9200	0.9200	0.8500	0.8500	-22.727%	204	38,959	-87.059%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-8.333%	2	38,959	-90.000%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+7.143%	5	38,959	-90.833%
2026-04-29	1.1100	1.1200	1.1100	1.1200	-2.609%	105	38,958	-90.179%
2026-04-28	1.1000	1.1500	1.1000	1.1500	-11.538%	160	38,958	-90.435%
2026-04-27	1.4000	1.4000	1.3000	1.3000	+9.244%	13	38,963	-91.538%
2026-04-23	1.1900	1.1900	1.1900	1.1900	-11.852%	1	38,953	-90.756%
2026-04-22	1.3100	1.3500	1.3100	1.3500	-4.930%	2	38,952	-91.852%
2026-04-21	1.4200	1.4200	1.4200	1.4200	+6.767%	10	38,954	-92.254%
2026-04-20	1.2000	1.3300	1.1700	1.3300	+2.308%	179	38,954	-91.729%
2026-04-17	1.1800	1.3000	1.0300	1.3000	-0.763%	14	39,038	-91.538%
2026-04-16	1.2500	1.3100	1.2400	1.3100	+4.800%	71	39,037	-91.603%
2026-04-15	1.1600	1.2500	1.1600	1.2500	-4.580%	15,003	39,108	-91.200%
2026-04-14	1.2700	1.3100	1.2700	1.3100	-2.963%	3	25,793	-91.603%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+3.846%	7	25,798	-91.852%
2026-04-09	1.3000	1.3000	1.3000	1.3000	+8.333%	2	25,798	-91.538%
2026-04-08	1.2400	1.2400	1.1800	1.2000	+8.108%	16	25,798	-90.833%
2026-04-06	1.1100	1.1100	1.0100	1.1100	-11.200%	161	25,802	-90.090%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+5.042%	4	25,704	-91.200%
2026-03-31	1.1900	1.1900	1.1900	1.1900	+21.429%	4	25,700	-90.756%
2026-03-30	1.0600	1.0600	0.9800	0.9800	-9.259%	44	25,700	-88.776%
2026-03-27	1.1000	1.1000	1.0700	1.0800	+2.857%	74	25,700	-89.815%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-1.869%	40	25,627	-89.524%
2026-03-24	1.1000	1.1000	1.0700	1.0700	+7.000%	5	25,627	-89.720%
2026-03-23	1.0000	1.0000	1.0000	1.0000	+31.579%	3	25,627	-89.000%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-15.556%	4	25,625	-85.526%
2026-03-19	0.8700	0.9000	0.8100	0.9000	-15.888%	55	25,621	-87.778%
2026-03-18	1.2000	1.2000	1.0700	1.0700	-20.741%	11	25,669	-89.720%
2026-03-17	1.0500	1.3500	1.0500	1.3500	+9.756%	61	25,667	-91.852%
2026-03-16	1.2000	1.2300	1.2000	1.2300	-3.150%	3	25,726	-91.057%
2026-03-13	1.6300	1.6300	1.2400	1.2700	-11.189%	2,004	25,726	-91.339%
2026-03-12	1.4000	1.4300	1.4000	1.4300	+2.878%	21	24,068	-92.308%
2026-03-11	1.3500	1.3900	1.3500	1.3900	-10.323%	15	24,067	-92.086%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+3.333%	2	24,081	-92.903%
2026-03-09	1.2600	1.5000	1.2000	1.5000	-1.316%	542	24,079	-92.667%
2026-03-06	1.4500	1.5500	1.4500	1.5200	-8.982%	20,044	23,585	-92.763%
2026-03-05	1.9000	1.9500	1.6500	1.6700	-18.137%	89	3,541	-93.413%
2026-03-03	1.9300	2.0700	1.9300	2.0400	-11.304%	161	3,521	-94.608%
2026-03-02	2.1500	2.3000	2.1500	2.3000	+21.053%	4	3,669	-95.217%
2026-02-27	2.1800	2.1800	1.9000	1.9000	-13.242%	4	3,670	-94.211%
2026-02-26	2.0000	2.2200	2.0000	2.1900	-2.667%	32	3,674	-94.977%
2026-02-25	3.3000	3.3000	2.1000	2.2500	+4.651%	64	3,623	-95.111%
2026-02-24	2.2300	2.5000	2.1500	2.1500	+2.381%	29	3,623	-94.884%
2026-02-23	2.0500	2.1000	2.0500	2.1000	-4.545%	19	3,606	-94.762%
2026-02-20	2.1500	2.2000	2.1500	2.2000	-3.930%	25	3,595	-95.000%
2026-02-19	2.2400	2.3500	2.2400	2.2900	-2.553%	14	3,620	-95.197%
2026-02-18	2.4100	2.4100	2.3400	2.3500	-4.472%	47	3,606	-95.319%
2026-02-17	2.4600	2.4600	2.4600	2.4600	-3.529%	4	3,646	-95.528%
2026-02-13	2.6200	2.6200	2.5000	2.5500	+4.938%	18	3,648	-95.686%
2026-02-12	2.8500	2.8500	2.2900	2.4300	-3.571%	64	3,648	-95.473%
2026-02-11	2.3000	2.6000	2.3000	2.5200	+18.868%	47	3,619	-95.635%
2026-02-10	2.0700	2.1200	2.0700	2.1200	+2.913%	39	3,561	-94.811%
2026-02-09	1.7600	2.0600	1.7600	2.0600	+27.950%	113	3,598	-94.660%
2026-02-06	2.1000	2.1000	1.6100	1.6100	-10.556%	7	3,536	-93.168%
2026-02-05	1.9200	1.9200	1.6800	1.8000	-6.250%	207	3,531	-93.889%
2026-02-04	1.6500	2.0000	1.6200	1.9200	+9.091%	192	3,325	-94.271%
2026-02-03	1.3200	1.7600	1.1500	1.7600	+46.667%	1,122	3,203	-93.750%
2026-02-02	1.2700	1.3200	1.0100	1.2000	+9.091%	287	2,509	-90.833%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-8.333%	10	2,319	-90.000%
2026-01-29	1.4000	1.4000	1.0700	1.2000	+7.143%	140	2,329	-90.833%
2026-01-28	1.4200	1.4200	1.0800	1.1200	+0.901%	62	2,362	-90.179%
2026-01-27	1.0000	1.2500	1.0000	1.1100	-7.500%	147	2,404	-90.090%
2026-01-26	1.3300	1.3300	1.2000	1.2000	-4.000%	107	2,257	-90.833%
2026-01-23	1.1000	1.2500	1.0000	1.2500	+25.000%	188	2,165	-91.200%
2026-01-22	1.1600	1.1600	1.0000	1.0000	+17.647%	22	2,120	-89.000%
2026-01-21	0.9000	0.9000	0.8500	0.8500	+13.333%	32	2,099	-87.059%
2026-01-20	0.7500	0.7500	0.7500	0.7500	-21.053%	2	2,069	-85.333%
2026-01-16	0.7900	0.9500	0.7900	0.9500	+11.765%	36	2,031	-88.421%
2026-01-15	0.8500	0.8500	0.8500	0.8500	-5.556%	70	2,031	-87.059%
2026-01-14	0.9000	0.9000	0.9000	0.9000	+9.756%	101	1,961	-87.778%
2026-01-12	0.7300	0.9400	0.7300	0.8200	+5.128%	19	1,861	-86.585%
2026-01-09	0.9100	0.9100	0.7800	0.7800	+34.483%	756	1,853	-85.897%
2026-01-06	0.5800	0.5800	0.5800	0.5800	+31.818%	10	1,097	-81.034%
2026-01-05	0.4400	0.4400	0.4400	0.4400	-4.348%	5	1,087	-75.000%
2025-12-30	0.4600	0.4600	0.4600	0.4600	+39.394%	2	1,087	-76.087%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-2.941%	10	1,085	-66.667%
2025-12-26	0.3400	0.3400	0.3400	0.3400	-24.444%	10	1,075	-67.647%
2025-12-24	0.5200	0.5200	0.4500	0.4500	+95.652%	11	1,054	-75.556%
2025-12-17	0.2600	0.2600	0.2300	0.2300	-14.815%	12	1,054	-52.174%
2025-12-11	0.2100	0.2700	0.2100	0.2700	+22.727%	19	1,066	-59.259%
2025-12-09	0.2200	0.2200	0.2200	0.2200	-4.348%	25	1,083	-50.000%
2025-12-08	0.2700	0.2700	0.2300	0.2300	-11.538%	2	1,058	-52.174%
2025-12-05	0.3600	0.3600	0.2600	0.2600	-99.078%	82	1,056	-57.692%
2025-11-24	28.2000	28.2000	28.2000	28.2000	-6.031%	3	21	-99.610%
2025-08-07	30.0600	30.0600	30.0100	30.0100	-0.990%	10	23	-99.633%
2025-07-31	30.3100	30.3100	30.3100	30.3100	-3.778%	5	13	-99.637%
2025-07-16	31.5000	31.5000	31.5000	31.5000	+7.877%	5	13	-99.651%
2025-03-10	29.2000	29.2000	29.2000	29.2000	-4.262%	1	8	-99.623%
2025-02-12	30.5000	30.5000	30.5000	30.5000	+11.517%	1	8	-99.639%
2025-01-13	27.3500	27.3500	27.3500	27.3500	+2.205%	6	7	-99.598%
2025-01-10	26.7600	26.7600	26.7600	26.7600	-26.118%	2	7	-99.589%
2024-11-11	36.8100	36.8100	36.2200	36.2200	0.000%	6	6	-99.696%

.dark-mode .Th6WV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Th6WV5{ color: #333333; background-color: white; border: 2px solid #333333; }XLB20270115C60XLB Jan 15 2027 60.00 Call (XLB270115C00060000)option OPRA

XLB20270115C60
XLB Jan 15 2027 60.00 Call (XLB270115C00060000)
option OPRA