Dark

XLI20261218C170
XLI Dec 18 2026 170.00 Call (XLI261218C00170000)
option OPRA

EOD

Oct 1, 2026

6.05+0.833%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6000	6.2400	5.6000	6.0500	+0.833%	3	1,795	0.000%
2026-09-30	6.8500	6.8500	5.9100	6.0000	-9.091%	532	1,795	+0.833%
2026-09-29	6.8000	6.8000	6.4300	6.6000	+3.937%	139	1,540	-8.333%
2026-09-28	6.3500	6.3500	6.3500	6.3500	-15.333%	7	1,409	-4.724%
2026-09-25	7.3700	7.5000	7.3700	7.5000	+12.444%	6	1,402	-19.333%
2026-09-24	6.7500	6.7500	6.6700	6.6700	-11.656%	2	1,399	-9.295%
2026-09-23	7.8500	7.8500	7.5500	7.5500	0.000%	10	1,406	-19.868%
2026-09-22	7.3000	7.5500	7.1000	7.5500	+5.594%	12	1,398	-19.868%
2026-09-18	6.7000	7.1500	6.7000	7.1500	+12.598%	10	1,404	-15.385%
2026-09-16	7.0000	7.3500	6.3000	6.3500	-3.053%	30	1,411	-4.724%
2026-09-15	6.5500	6.5500	6.5500	6.5500	-11.486%	1	1,397	-7.634%
2026-09-14	7.4000	7.4000	7.4000	7.4000	-17.318%	15	1,397	-18.243%
2026-09-11	9.0000	9.3500	8.9500	8.9500	+14.013%	69	1,382	-32.402%
2026-09-10	7.8500	7.8500	7.8500	7.8500	-15.591%	4	1,366	-22.930%
2026-09-09	9.3000	9.3000	9.3000	9.3000	-7.646%	9	1,368	-34.946%
2026-09-03	10.0700	10.0700	10.0700	10.0700	-34.269%	1	1,375	-39.921%
2026-08-26	15.3200	15.3200	15.3200	15.3200	+0.065%	10	1,374	-60.509%
2026-08-20	15.3100	15.3100	15.3100	15.3100	-17.688%	1	1,364	-60.483%
2026-08-18	18.6000	18.6000	18.6000	18.6000	-13.327%	2	1,364	-67.473%
2026-08-04	21.4600	21.4600	21.4600	21.4600	+17.525%	1	1,365	-71.808%
2026-08-03	18.2600	18.2600	18.2600	18.2600	+7.097%	1	1,365	-66.867%
2026-07-31	17.0500	17.0500	17.0500	17.0500	-11.658%	2	1,365	-64.516%
2026-07-28	19.3000	19.3000	19.3000	19.3000	-5.066%	2	1,365	-68.653%
2026-07-24	20.3300	20.3300	20.3300	20.3300	+7.000%	1	1,365	-70.241%
2026-07-23	19.0000	19.0000	19.0000	19.0000	+12.426%	2	1,365	-68.158%
2026-07-16	16.9000	16.9000	16.9000	16.9000	+2.362%	1	1,367	-64.201%
2026-07-15	17.0000	17.0000	16.5100	16.5100	-9.036%	4	1,367	-63.356%
2026-07-14	18.1700	18.1700	18.1500	18.1500	-5.763%	6	1,371	-66.667%
2026-07-13	19.2600	19.2600	19.2600	19.2600	-13.438%	1	1,373	-68.588%
2026-06-25	22.0700	22.2500	22.0700	22.2500	+24.650%	11	1,372	-72.809%
2026-06-24	18.3300	18.3400	17.8500	17.8500	-7.031%	14	1,372	-66.106%
2026-06-18	19.6000	19.6500	19.1500	19.2000	-2.538%	19	1,382	-68.490%
2026-06-17	19.7000	19.7000	19.7000	19.7000	+6.486%	9	1,382	-69.289%
2026-06-16	18.5000	18.9500	18.5000	18.5000	+3.641%	7	1,382	-67.297%
2026-06-15	17.9100	18.2400	17.8500	17.8500	+18.056%	30	1,355	-66.106%
2026-06-11	13.8900	15.1200	13.8900	15.1200	+20.574%	13	1,355	-59.987%
2026-06-10	13.4400	13.4400	12.5100	12.5400	-14.227%	19	1,342	-51.754%
2026-06-09	15.7100	15.7100	14.6200	14.6200	+10.340%	6	1,350	-58.618%
2026-05-22	13.2500	13.2500	13.2500	13.2500	+3.840%	1	1,351	-54.340%
2026-05-21	12.7600	12.7600	12.7600	12.7600	-16.873%	1	1,351	-52.586%
2026-05-13	15.3500	15.3500	15.3500	15.3500	-13.080%	5	1,351	-60.586%
2026-05-07	17.6600	17.6600	17.6600	17.6600	+21.961%	1	1,356	-65.742%
2026-05-04	15.0000	15.0000	14.4700	14.4800	-5.049%	6	1,355	-58.218%
2026-04-30	15.1000	15.2500	15.0500	15.2500	+14.662%	65	1,359	-60.328%
2026-04-29	13.3000	13.3000	13.3000	13.3000	-12.672%	1	1,409	-54.511%
2026-04-27	15.1500	15.2300	15.1000	15.2300	-1.104%	52	1,409	-60.276%
2026-04-24	15.4000	15.4000	15.4000	15.4000	-6.836%	1	1,408	-60.714%
2026-04-23	16.5300	16.5300	16.5300	16.5300	+0.486%	5	1,409	-63.400%
2026-04-17	16.2000	16.4500	16.2000	16.4500	+13.999%	34	1,404	-63.222%
2026-04-15	15.1000	15.1000	14.3000	14.4300	-3.800%	41	1,408	-58.073%
2026-04-13	15.0000	15.0000	15.0000	15.0000	-2.407%	20	1,386	-59.667%
2026-04-10	15.6000	15.6000	15.3700	15.3700	-0.839%	69	1,347	-60.638%
2026-04-09	15.5000	15.5000	15.5000	15.5000	+8.696%	1	1,347	-60.968%
2026-04-08	15.5500	15.5500	14.1600	14.2600	+35.810%	58	1,347	-57.574%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-2.326%	4	1,291	-42.381%
2026-03-26	10.7500	10.7500	10.7500	10.7500	+4.369%	4	1,291	-43.721%
2026-03-24	10.3000	10.3000	10.3000	10.3000	-16.935%	80	1,291	-41.262%
2026-03-13	12.2000	12.4000	12.0000	12.4000	-13.287%	39	1,291	-51.210%
2026-03-11	14.3500	14.3500	14.3000	14.3000	-7.443%	3	1,256	-57.692%
2026-03-10	15.0000	15.4500	15.0000	15.4500	+16.165%	372	1,256	-60.841%
2026-03-09	13.0000	13.3000	13.0000	13.3000	-12.211%	3	1,189	-54.511%
2026-03-05	15.4500	15.4500	15.1500	15.1500	-14.407%	4	1,188	-60.066%
2026-03-03	17.7000	17.7000	17.7000	17.7000	-11.940%	4	1,189	-65.819%
2026-03-02	20.1000	20.1000	20.1000	20.1000	+6.013%	1	1,185	-69.900%
2026-02-24	17.6000	19.2000	17.6000	18.9600	+0.317%	31	1,184	-68.091%
2026-02-23	18.7200	18.9000	18.7200	18.9000	+2.439%	2	1,179	-67.989%
2026-02-20	18.4800	18.4800	18.1400	18.4500	+5.429%	4	1,179	-67.209%
2026-02-13	17.5000	17.5000	17.5000	17.5000	+1.449%	5	1,179	-65.429%
2026-02-12	18.0500	18.0500	17.2500	17.2500	-0.289%	11	1,179	-64.928%
2026-02-11	17.1000	17.4100	17.1000	17.3000	+7.254%	11	1,173	-65.029%
2026-02-09	16.1300	16.1300	16.1300	16.1300	+19.305%	1	1,173	-62.492%
2026-02-04	13.5200	13.5200	13.5200	13.5200	+18.805%	5	1,172	-55.251%
2026-02-02	11.4000	11.4000	11.3800	11.3800	+11.024%	2	1,172	-46.837%
2026-01-30	10.2700	10.4300	10.2500	10.2500	-6.393%	307	1,421	-40.976%
2026-01-29	10.7000	10.9500	10.7000	10.9500	+6.311%	20	1,191	-44.749%
2026-01-28	10.2600	10.3000	10.2600	10.3000	-5.069%	2	1,175	-41.262%
2026-01-23	10.8000	10.8500	10.8000	10.8500	-4.405%	1,000	1,173	-44.240%
2026-01-22	11.6500	11.6500	11.2000	11.3500	-2.659%	123	1,674	-46.696%
2026-01-21	10.5500	11.6600	10.5500	11.6600	+14.877%	10	1,598	-48.113%
2026-01-20	10.5000	10.5000	10.1500	10.1500	-12.876%	11	1,594	-40.394%
2026-01-16	11.6500	11.6500	11.6500	11.6500	+17.085%	2	1,603	-48.069%
2026-01-14	9.6500	9.9500	9.6500	9.9500	+2.051%	1,006	1,603	-39.196%
2026-01-13	9.9500	9.9500	9.7500	9.7500	+18.182%	522	602	-37.949%
2026-01-07	8.2500	8.2500	8.2500	8.2500	-1.786%	2	80	-26.667%
2026-01-06	8.4000	8.4000	8.4000	8.4000	+4.348%	1	78	-27.976%
2026-01-05	7.8500	8.0500	7.8500	8.0500	+26.772%	2	75	-24.845%
2025-12-29	6.3500	6.3500	6.3500	6.3500	-3.788%	3	75	-4.724%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+33.065%	2	74	-8.333%
2025-12-01	4.9600	4.9600	4.9600	4.9600	+1.431%	4	74	+21.976%
2025-11-20	4.8900	4.8900	4.8900	4.8900	-5.416%	4	72	+23.722%
2025-11-19	5.1700	5.1700	5.1700	5.1700	-31.974%	4	72	+17.021%
2025-10-29	7.6000	7.6000	7.6000	7.6000	+14.804%	11	72	-20.395%
2025-10-01	6.5600	6.6200	6.5600	6.6200	+23.970%	16	61	-8.610%
2025-09-17	5.3500	5.3500	5.3400	5.3400	+1.328%	29	53	+13.296%
2025-08-29	5.2700	5.2700	5.2700	5.2700	-18.168%	37	119	+14.801%
2025-07-21	6.2400	6.4500	6.1700	6.4400	+6.446%	24	119	-6.056%
2025-07-10	5.5800	6.0500	5.5800	6.0500	+7.270%	49	131	0.000%
2025-07-08	5.4900	5.6400	5.4900	5.6400	+22.876%	2	171	+7.270%
2025-06-27	4.3500	4.5900	4.3500	4.5900	+10.602%	10	172	+31.808%
2025-06-26	4.0700	4.3400	4.0700	4.1500	+15.922%	20	173	+45.783%
2025-05-12	3.5800	3.5800	3.5800	3.5800	+81.726%	40	172	+68.994%
2025-05-05	1.9600	1.9700	1.9600	1.9700	-23.938%	31	212	+207.107%
2025-05-02	2.5100	2.5900	2.5100	2.5900	+59.877%	46	212	+133.591%
2025-04-11	1.4900	1.7500	1.4900	1.6200	-17.766%	420	212	+273.457%
2025-04-01	2.0900	2.0900	1.9700	1.9700	-25.940%	4	7	+207.107%
2025-03-26	2.4800	2.6600	2.4800	2.6600	+3.101%	2	6	+127.444%
2025-03-25	2.3900	2.5800	2.3900	2.5800	-32.461%	2	6	+134.496%
2025-02-11	3.6600	3.8200	3.6600	3.8200	+2.413%	2	6	+58.377%
2025-02-10	3.5600	3.7300	3.5600	3.7300	+1.084%	2	6	+62.198%
2025-02-07	3.5700	3.6900	3.5700	3.6900	+0.820%	4	6	+63.957%
2025-02-06	3.4600	3.6600	3.4600	3.6600	+1.950%	2	5	+65.301%
2025-02-05	3.4100	3.5900	3.4100	3.5900	-5.277%	2	4	+68.524%
2025-02-03	3.7700	3.7900	3.7700	3.7900	-8.454%	2	4	+59.631%
2025-01-31	3.8900	4.1400	3.8900	4.1400	-5.479%	4	3	+46.135%
2025-01-30	4.1500	4.3800	4.1500	4.3800	+86.383%	2	3	+38.128%
2024-07-15	2.3500	2.3500	2.3500	2.3500	+2.174%	1	2	+157.447%
2024-06-20	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	+163.043%

.dark-mode .pgKQQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgKQQJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20261218C170XLI Dec 18 2026 170.00 Call (XLI261218C00170000)option OPRA

XLI20261218C170
XLI Dec 18 2026 170.00 Call (XLI261218C00170000)
option OPRA