Dark

XLI20261218C165
XLI Dec 18 2026 165.00 Call (XLI261218C00165000)
option OPRA

EOD

Sep 30, 2026

8.75-8.854%(-0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.3700	9.3700	8.6600	8.7500	-8.854%	10	317	0.000%
2026-09-24	9.6000	9.6000	9.6000	9.6000	-7.514%	1	317	-8.854%
2026-09-22	10.2600	10.3800	10.2600	10.3800	+3.800%	2	316	-15.703%
2026-09-14	9.5600	10.1300	9.5600	10.0000	-22.601%	4	315	-12.500%
2026-09-01	12.9200	12.9200	12.9200	12.9200	-43.234%	1	315	-32.276%
2026-08-18	22.7600	22.7600	22.7600	22.7600	-7.367%	1	315	-61.555%
2026-08-13	24.5700	24.5700	24.5700	24.5700	+15.352%	3	316	-64.387%
2026-07-17	21.3000	21.3000	21.3000	21.3000	-17.153%	1	316	-58.920%
2026-07-07	25.7100	25.7100	25.7100	25.7100	-1.982%	18	316	-65.967%
2026-06-30	25.8000	26.2300	25.8000	26.2300	+7.500%	15	318	-66.641%
2026-06-26	24.6500	24.6500	24.4000	24.4000	-5.316%	2	323	-64.139%
2026-06-25	25.7700	25.7700	25.7700	25.7700	+11.078%	1	323	-66.046%
2026-06-24	23.2000	23.2000	23.2000	23.2000	+0.216%	1	322	-62.284%
2026-06-22	23.1500	23.1500	23.1500	23.1500	+1.535%	2	323	-62.203%
2026-06-18	23.2000	23.2000	22.6500	22.8000	-2.772%	5	319	-61.623%
2026-06-17	23.6000	23.6000	23.3500	23.4500	+4.222%	8	319	-62.687%
2026-06-16	22.5000	22.5000	22.5000	22.5000	+31.119%	3	319	-61.111%
2026-05-18	17.1600	17.1600	17.1600	17.1600	-3.487%	18	322	-49.009%
2026-05-15	17.7800	17.7800	17.7800	17.7800	-12.198%	15	322	-50.787%
2026-05-07	20.2200	20.2500	20.2200	20.2500	+0.796%	17	322	-56.790%
2026-05-06	19.8000	20.0900	19.8000	20.0900	+3.824%	2	339	-56.446%
2026-04-30	19.3200	19.3500	19.3200	19.3500	+14.497%	2	340	-54.780%
2026-04-28	16.9000	16.9000	16.9000	16.9000	-13.951%	1	341	-48.225%
2026-04-23	19.3000	19.8000	18.7000	19.6400	+51.077%	40	341	-55.448%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+5.263%	1	356	-32.692%
2026-03-31	11.1500	12.3500	11.1500	12.3500	+14.140%	5	356	-29.150%
2026-03-30	11.8700	11.8700	10.8200	10.8200	-11.020%	17	357	-19.131%
2026-03-27	12.4000	12.4000	12.1600	12.1600	-18.825%	46	371	-28.043%
2026-03-25	14.9300	14.9800	14.9000	14.9800	+8.787%	45	371	-41.589%
2026-03-23	13.8600	13.8600	13.6000	13.7700	-11.787%	3	371	-36.456%
2026-03-17	15.3000	15.6100	15.3000	15.6100	+4.415%	2	372	-43.946%
2026-03-16	15.2500	15.4700	14.8200	14.9500	-6.796%	9	373	-41.472%
2026-03-09	15.8200	16.0400	15.7400	16.0400	-11.332%	13	370	-45.449%
2026-03-06	18.0900	18.0900	18.0900	18.0900	-12.609%	3	367	-51.631%
2026-02-25	20.7000	20.7000	20.7000	20.7000	-8.407%	16	367	-57.729%
2026-02-24	21.1600	22.6000	21.0000	22.6000	+1.802%	6	367	-61.283%
2026-02-20	22.2000	22.2000	22.2000	22.2000	+44.625%	12	370	-60.586%
2026-02-03	14.9000	16.1400	14.9000	15.3500	+12.868%	27	382	-42.997%
2026-01-29	13.6500	13.7000	13.6000	13.6000	-3.203%	18	395	-35.662%
2026-01-22	14.6500	14.6500	14.0500	14.0500	+4.074%	4	391	-37.722%
2026-01-21	13.3200	13.6700	12.7500	13.5000	+1.810%	28	389	-35.185%
2026-01-20	13.8200	15.0200	13.1800	13.2600	-4.604%	178	411	-34.012%
2026-01-15	13.8300	13.9000	13.8300	13.9000	+30.639%	14	261	-37.050%
2026-01-07	10.6400	10.6400	10.6400	10.6400	-2.831%	1	247	-17.763%
2026-01-06	10.5000	11.1500	10.3000	10.9500	+3.791%	148	246	-20.091%
2026-01-05	10.2000	10.5500	10.2000	10.5500	+16.575%	6	109	-17.062%
2026-01-02	8.0500	9.0500	8.0500	9.0500	+5.233%	7	109	-3.315%
2025-12-30	8.6000	8.6000	8.6000	8.6000	0.000%	4	104	+1.744%
2025-12-29	8.6000	8.6000	8.6000	8.6000	-2.273%	2	104	+1.744%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-1.676%	3	104	-0.568%
2025-12-24	8.9500	8.9500	8.9500	8.9500	+1.705%	6	96	-2.235%
2025-12-23	8.8000	8.8000	8.8000	8.8000	+15.789%	2	96	-0.568%
2025-12-19	7.6000	7.6000	7.6000	7.6000	-18.280%	2	96	+15.132%
2025-12-12	9.3000	9.3000	9.3000	9.3000	+27.397%	2	96	-5.914%
2025-12-02	7.0500	7.4000	7.0500	7.3000	+21.262%	59	94	+19.863%
2025-11-21	6.0200	6.0200	6.0200	6.0200	-27.470%	1	60	+45.349%
2025-10-16	8.3000	8.3000	8.2900	8.3000	+5.063%	25	59	+5.422%
2025-09-19	7.9000	7.9000	7.9000	7.9000	+16.176%	10	35	+10.759%
2025-09-02	6.8000	6.8000	6.8000	6.8000	-21.839%	23	25	+28.676%
2025-07-29	8.7000	8.7000	8.7000	8.7000	-12.121%	7	40	+0.575%
2025-07-25	9.9000	9.9000	9.9000	9.9000	+2.697%	7	33	-11.616%
2025-07-24	9.6400	9.6400	9.6400	9.6400	+21.258%	9	29	-9.232%
2025-07-21	8.3000	8.5300	7.9500	7.9500	+4.605%	10	21	+10.063%
2025-07-16	7.6000	7.6000	7.6000	7.6000	-3.797%	3	23	+15.132%
2025-07-10	7.9000	7.9000	7.9000	7.9000	+6.901%	15	20	+10.759%
2025-07-08	7.2600	7.3900	7.2600	7.3900	+19.194%	2	5	+18.403%
2025-06-27	6.0400	6.2000	6.0400	6.2000	+6.346%	2	6	+41.129%
2025-06-26	5.6200	5.9400	5.6000	5.8300	+40.821%	8	6	+50.086%
2025-05-08	4.0300	4.1400	4.0300	4.1400	+14.681%	2	8	+111.353%
2025-05-05	3.5100	3.6500	3.5100	3.6100	+62.613%	4	9	+142.382%
2025-04-25	2.1600	2.2200	2.1600	2.2200	-20.144%	4	11	+294.144%
2025-04-01	2.6500	2.7800	2.6200	2.7800	+9.449%	10	11	+214.748%
2025-03-31	2.4500	2.5400	2.4500	2.5400	-27.429%	2	10	+244.488%
2025-03-26	3.4800	3.5000	3.4800	3.5000	+1.156%	2	10	+150.000%
2025-03-25	3.3000	3.6300	3.3000	3.4600	-28.364%	10	9	+152.890%
2025-02-18	4.8300	4.8300	4.8300	4.8300	-3.206%	3	7	+81.159%
2025-02-11	4.8100	4.9900	4.8100	4.9900	-3.854%	2	7	+75.351%
2025-02-10	4.9700	5.1900	4.9700	5.1900	+10.426%	2	6	+68.593%
2025-02-05	4.5300	4.7000	4.5300	4.7000	-6.375%	2	5	+86.170%
2025-01-17	5.0200	5.0200	5.0200	5.0200	+29.716%	6	2	+74.303%
2025-01-13	3.8700	3.8700	3.8700	3.8700	-40.462%	1	2	+126.098%
2024-11-08	6.5000	6.5000	6.5000	6.5000	+43.805%	2	2	+34.615%
2024-11-05	4.5200	4.5200	4.5200	4.5200	+69.925%	1	2	+93.584%
2024-08-22	2.6600	2.6600	2.6600	2.6600	-29.067%	1	3	+228.947%
2024-07-18	3.7500	3.7500	3.7500	3.7500	+76.056%	1	2	+133.333%
2024-07-08	2.1300	2.1300	2.1300	2.1300	0.000%	1	1	+310.798%

.dark-mode .zHfjXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHfjXd{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20261218C165XLI Dec 18 2026 165.00 Call (XLI261218C00165000)option OPRA

XLI20261218C165
XLI Dec 18 2026 165.00 Call (XLI261218C00165000)
option OPRA