Dark

XLI20260918C180
XLI Sep 18 2026 180.00 Call (XLI260918C00180000)
option OPRA

EOD

Aug 10, 2026

8.00-3.148%(-0.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.2500	8.2500	8.0000	8.0000	-3.148%	5	8,648	0.000%
2026-08-07	8.2900	8.2900	8.2600	8.2600	-4.509%	4	8,652	-3.148%
2026-08-06	10.0300	10.0300	8.6500	8.6500	-17.225%	18	8,653	-7.514%
2026-08-05	9.8500	11.5000	9.8500	10.4500	+1.456%	37	8,654	-23.445%
2026-08-04	8.3000	10.3000	7.6000	10.3000	+45.070%	75	8,666	-22.330%
2026-08-03	6.4900	7.1000	6.4900	7.1000	+18.333%	61	8,668	+12.676%
2026-07-31	5.5600	6.0000	5.5600	6.0000	+33.929%	16	8,624	+33.333%
2026-07-30	5.1000	5.1000	4.4100	4.4800	-5.684%	5	8,613	+78.571%
2026-07-29	6.1000	6.1000	4.7500	4.7500	-41.140%	23	8,615	+68.421%
2026-07-28	7.6000	8.0700	7.6000	8.0700	-0.860%	5	8,612	-0.867%
2026-07-27	7.7000	8.1400	7.6000	8.1400	-0.732%	8	8,613	-1.720%
2026-07-24	8.7500	8.8200	8.2000	8.2000	+6.494%	76	8,614	-2.439%
2026-07-23	8.2100	8.2500	7.7000	7.7000	+26.230%	29	8,551	+3.896%
2026-07-21	5.7200	6.7000	5.7200	6.1000	+6.087%	2,025	8,545	+31.148%
2026-07-20	7.4500	7.4500	5.7500	5.7500	-20.690%	8	8,548	+39.130%
2026-07-17	5.6000	7.4200	5.6000	7.2500	+15.079%	4	8,548	+10.345%
2026-07-16	7.1500	7.1500	6.3000	6.3000	-7.895%	198	8,548	+26.984%
2026-07-15	6.8400	6.8400	6.8400	6.8400	-7.568%	1	8,358	+16.959%
2026-07-14	8.2500	8.2500	7.3000	7.4000	-1.333%	7	8,358	+8.108%
2026-07-13	7.6000	7.6000	7.2500	7.5000	-13.094%	15	8,360	+6.667%
2026-07-10	8.3600	8.6300	7.8500	8.6300	+7.205%	21	8,356	-7.300%
2026-07-09	8.5500	8.5500	8.0500	8.0500	-11.050%	13	8,371	-0.621%
2026-07-08	8.6900	9.0500	8.6900	9.0500	+6.471%	3	8,372	-11.602%
2026-07-07	9.3000	9.3000	8.5000	8.5000	-26.087%	6	8,372	-5.882%
2026-07-06	12.1500	12.1500	11.5000	11.5000	+17.347%	23	8,372	-30.435%
2026-07-02	10.0000	10.0000	9.7200	9.8000	-2.584%	108	8,476	-18.367%
2026-07-01	9.7000	10.9500	9.7000	10.0600	-10.736%	35	8,476	-20.477%
2026-06-30	11.4000	11.4000	11.2700	11.2700	+10.490%	2	8,474	-29.015%
2026-06-29	9.8000	10.2000	9.8000	10.2000	+10.270%	2	8,476	-21.569%
2026-06-26	10.0000	10.2000	9.2500	9.2500	-15.909%	25	8,476	-13.514%
2026-06-25	10.7000	12.3000	10.7000	11.0000	+34.146%	56	8,470	-27.273%
2026-06-24	9.0000	9.0000	8.1500	8.2000	0.000%	28	8,470	-2.439%
2026-06-23	7.1500	8.2000	7.1500	8.2000	-5.747%	294	8,569	-2.439%
2026-06-22	8.7000	8.7000	8.7000	8.7000	+4.819%	1	8,573	-8.046%
2026-06-18	9.8000	9.8000	8.3000	8.3000	+3.750%	7	8,580	-3.614%
2026-06-17	8.2500	9.5300	8.0000	8.0000	-8.046%	50	8,580	0.000%
2026-06-16	8.7700	8.9000	8.3600	8.7000	+10.969%	82	8,580	-8.046%
2026-06-15	7.9800	8.1500	7.8400	7.8400	+17.895%	20	8,437	+2.041%
2026-06-12	6.6300	6.6500	6.6300	6.6500	+10.833%	102	8,437	+20.301%
2026-06-11	4.9400	6.0000	4.5000	6.0000	+46.341%	36	8,437	+33.333%
2026-06-10	5.7500	5.7500	4.1000	4.1000	-35.938%	61	8,435	+95.122%
2026-06-09	6.4000	6.4000	6.4000	6.4000	+15.942%	1	8,452	+25.000%
2026-06-08	5.5200	5.5200	5.5200	5.5200	-10.390%	1	8,452	+44.928%
2026-06-05	6.8500	6.8500	6.1500	6.1600	-16.190%	17	8,452	+29.870%
2026-06-04	6.5000	7.3500	6.5000	7.3500	+8.889%	132	8,451	+8.844%
2026-06-03	6.6400	7.2000	6.6400	6.7500	+7.827%	307	8,469	+18.519%
2026-06-02	6.1000	6.5500	6.1000	6.2600	+21.083%	14	8,328	+27.796%
2026-06-01	5.1800	5.3500	5.0000	5.1700	-13.833%	26	8,321	+54.739%
2026-05-29	5.7700	6.0000	5.7100	6.0000	-3.382%	2,801	8,329	+33.333%
2026-05-28	6.2600	6.5000	6.2100	6.2100	-3.271%	18	8,330	+28.824%
2026-05-27	6.2000	6.4200	6.2000	6.4200	+1.102%	4	8,329	+24.611%
2026-05-26	5.6500	6.3500	5.6500	6.3500	+15.036%	11	8,330	+25.984%
2026-05-22	5.0700	5.5500	5.0700	5.5200	+12.653%	41	8,325	+44.928%
2026-05-21	4.6000	4.9000	4.6000	4.9000	-3.922%	2	8,302	+63.265%
2026-05-20	4.7000	5.1000	4.7000	5.1000	+9.677%	3	8,302	+56.863%
2026-05-19	4.5000	4.7100	4.4000	4.6500	-7.371%	8	8,298	+72.043%
2026-05-18	5.3000	5.3000	5.0200	5.0200	-13.448%	13	8,298	+59.363%
2026-05-15	6.0000	6.0000	5.8000	5.8000	-17.143%	24	8,298	+37.931%
2026-05-14	6.5200	7.0000	6.5200	7.0000	+12.540%	5,011	8,296	+14.286%
2026-05-13	6.2200	6.2200	6.2200	6.2200	-11.898%	1	3,290	+28.617%
2026-05-12	7.5000	7.5000	5.9500	7.0600	-7.712%	41	3,290	+13.314%
2026-05-11	7.6500	7.6500	7.6500	7.6500	+7.293%	10	3,290	+4.575%
2026-05-08	7.1300	7.1300	7.1300	7.1300	-9.172%	1	3,263	+12.202%
2026-05-07	9.1500	9.1500	7.3700	7.8500	-12.778%	9	3,263	+1.911%
2026-05-06	7.7000	9.0000	7.4200	9.0000	+36.364%	33	3,263	-11.111%
2026-05-05	6.5000	6.6000	6.5000	6.6000	+12.436%	14	3,242	+21.212%
2026-05-04	6.6100	6.8500	5.8600	5.8700	-20.676%	2,591	3,242	+36.286%
2026-05-01	7.4000	7.4000	7.4000	7.4000	+0.407%	1	1,186	+8.108%
2026-04-30	7.1400	7.3700	7.1400	7.3700	+34.000%	2	1,186	+8.548%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-11.290%	2	1,184	+45.455%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-3.876%	18	1,184	+29.032%
2026-04-21	6.4000	6.4500	6.4000	6.4500	-8.250%	19	1,183	+24.031%
2026-04-20	7.0500	7.0500	7.0300	7.0300	-3.567%	10	1,183	+13.798%
2026-04-17	7.2600	7.2900	7.2600	7.2900	+23.980%	10	1,188	+9.739%
2026-04-15	5.8800	5.8800	5.8800	5.8800	-12.889%	1,000	1,181	+36.054%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+10.656%	1	180	+18.519%
2026-04-08	6.1900	6.1900	6.1000	6.1000	+31.183%	2	180	+31.148%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+9.670%	1	178	+72.043%
2026-04-06	4.2800	4.2800	4.2400	4.2400	-3.636%	17	178	+88.679%
2026-04-02	4.2000	4.5600	4.2000	4.4000	-10.020%	13	150	+81.818%
2026-04-01	4.7000	4.8900	4.7000	4.8900	+21.040%	40	150	+63.599%
2026-03-26	4.0400	4.0400	4.0400	4.0400	-2.651%	1	130	+98.020%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-16.331%	2	129	+92.771%
2026-03-18	5.1000	5.3500	4.9600	4.9600	-7.290%	103	129	+61.290%
2026-03-13	5.2000	5.3500	5.2000	5.3500	-24.648%	12	167	+49.533%
2026-03-10	7.1000	7.1000	7.1000	7.1000	+5.970%	2	167	+12.676%
2026-03-09	6.4100	6.7000	6.4100	6.7000	-28.342%	2	167	+19.403%
2026-02-26	9.3500	9.3500	9.3500	9.3500	+1.410%	100	168	-14.439%
2026-02-25	9.2200	9.2200	9.2200	9.2200	-7.150%	1	68	-13.232%
2026-02-24	9.9300	9.9300	9.9300	9.9300	+7.935%	17	68	-19.436%
2026-02-23	9.2000	9.2000	9.2000	9.2000	-9.360%	1	60	-13.043%
2026-02-20	10.0000	10.5000	10.0000	10.1500	+1.500%	9	60	-21.182%
2026-02-19	10.0000	10.0000	9.6600	10.0000	+7.527%	3	55	-20.000%
2026-02-13	9.3000	9.3000	9.3000	9.3000	-13.084%	1	53	-13.978%
2026-02-12	10.5000	10.7000	10.5000	10.7000	+18.889%	14	53	-25.234%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+9.756%	1	39	-11.111%
2026-02-10	8.0500	8.2000	8.0000	8.2000	+7.190%	15	39	-2.439%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+1.325%	9	28	+4.575%
2026-02-06	7.5500	7.5500	7.5500	7.5500	+31.304%	1	19	+5.960%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+12.305%	1	18	+39.130%
2026-02-03	5.1200	5.1200	5.1200	5.1200	+35.809%	1	18	+56.250%
2026-01-28	3.7700	3.7700	3.7700	3.7700	-17.865%	1	19	+112.202%
2026-01-22	4.4100	4.5900	4.4100	4.5900	+4.318%	11	18	+74.292%
2026-01-21	4.4000	4.4000	4.4000	4.4000	+11.392%	1	9	+81.818%
2026-01-20	4.0500	4.0500	3.9500	3.9500	-6.619%	5	8	+102.532%
2026-01-15	4.3900	4.3900	4.2300	4.2300	+17.500%	2	5	+89.125%
2026-01-14	3.6000	3.6000	3.6000	3.6000	+10.769%	1	3	+122.222%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+4.839%	1	3	+146.154%
2026-01-06	3.1000	3.1000	3.1000	3.1000	+72.222%	2	3	+158.065%
2025-12-23	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	+344.444%

.dark-mode .ls2Grf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ls2Grf{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20260918C180XLI Sep 18 2026 180.00 Call (XLI260918C00180000)option OPRA

XLI20260918C180
XLI Sep 18 2026 180.00 Call (XLI260918C00180000)
option OPRA