Dark

XLI20261218C180
XLI Dec 18 2026 180.00 Call (XLI261218C00180000)
option OPRA

EOD

Oct 1, 2026

2.06-9.251%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0900	2.0900	2.0600	2.0600	-9.251%	3	4,121	0.000%
2026-09-30	2.5300	2.5300	2.2700	2.2700	-14.981%	11	4,120	-9.251%
2026-09-29	2.8700	2.9700	2.6000	2.6700	+10.331%	12	4,139	-22.846%
2026-09-28	2.7500	2.7500	2.4200	2.4200	-19.333%	4	4,136	-14.876%
2026-09-25	3.2500	3.2500	2.9800	3.0000	+20.000%	210	4,137	-31.333%
2026-09-24	2.6100	2.7800	2.5000	2.5000	-21.875%	243	4,071	-17.600%
2026-09-23	3.4500	3.4500	3.2000	3.2000	+4.235%	7	3,896	-35.625%
2026-09-22	2.8200	3.0700	2.8200	3.0700	-2.540%	75	3,895	-32.899%
2026-09-21	2.5800	3.2500	2.5800	3.1500	+12.100%	26	3,891	-34.603%
2026-09-18	2.6600	2.8100	2.6600	2.8100	-0.707%	21	3,876	-26.690%
2026-09-17	3.3500	3.3500	2.8300	2.8300	-15.522%	58	3,862	-27.208%
2026-09-16	3.0500	3.3500	3.0500	3.3500	+9.836%	6	3,853	-38.507%
2026-09-14	2.4000	3.2300	2.4000	3.0500	-27.381%	32	3,853	-32.459%
2026-09-11	4.3900	4.5000	4.2000	4.2000	+7.692%	83	3,830	-50.952%
2026-09-10	3.7500	3.9000	3.7500	3.9000	-13.333%	11	3,805	-47.179%
2026-09-09	4.5000	4.5000	4.5000	4.5000	-18.182%	1	3,795	-54.222%
2026-09-08	5.5000	5.5000	5.5000	5.5000	+0.917%	1	3,793	-62.545%
2026-09-04	5.4000	5.4500	5.4000	5.4500	+17.204%	14	3,798	-62.202%
2026-09-03	4.6300	4.6500	4.1000	4.6500	-2.105%	527	3,798	-55.699%
2026-09-02	4.2800	4.7500	4.1500	4.7500	+3.261%	32	3,364	-56.632%
2026-09-01	4.6000	4.6000	4.6000	4.6000	-18.004%	250	3,360	-55.217%
2026-08-31	5.6100	5.6100	5.6100	5.6100	-13.023%	1	3,111	-63.280%
2026-08-28	7.0100	7.0100	6.4500	6.4500	-26.705%	26	3,111	-68.062%
2026-08-21	8.8000	8.8000	8.8000	8.8000	+2.564%	1	3,085	-76.591%
2026-08-20	9.3300	9.3300	8.5800	8.5800	-37.826%	3	3,084	-75.991%
2026-08-14	13.8000	13.8000	13.8000	13.8000	+22.667%	1	3,082	-85.072%
2026-07-31	11.2500	11.2500	11.2500	11.2500	+30.662%	15	3,081	-81.689%
2026-07-30	8.6100	8.6100	8.6100	8.6100	-6.919%	1	3,082	-76.074%
2026-07-29	11.4500	11.4500	9.2500	9.2500	-24.919%	1,571	3,081	-77.730%
2026-07-28	12.3200	12.3200	12.3200	12.3200	-4.348%	7	2,789	-83.279%
2026-07-27	12.8800	12.8800	12.8800	12.8800	-5.294%	3	2,782	-84.006%
2026-07-24	13.6000	13.6000	13.6000	13.6000	+4.615%	10	2,779	-84.853%
2026-07-23	12.9000	13.0000	12.9000	13.0000	+15.556%	2	2,784	-84.154%
2026-07-22	10.6500	11.2500	10.6500	11.2500	+8.069%	17	2,783	-81.689%
2026-07-20	11.3100	11.3100	10.4100	10.4100	-7.876%	10	2,781	-80.211%
2026-07-16	11.3000	11.3000	11.3000	11.3000	-1.654%	2	2,778	-81.770%
2026-07-15	11.3500	11.4900	11.3500	11.4900	-5.432%	2	2,780	-82.071%
2026-07-13	12.1500	12.1500	12.1500	12.1500	-3.264%	1	2,778	-83.045%
2026-07-10	12.5600	12.5600	12.5600	12.5600	-5.918%	2	2,777	-83.599%
2026-07-09	13.3500	13.3500	13.3500	13.3500	+8.537%	1	2,777	-84.569%
2026-07-08	12.9500	13.0300	11.8800	12.3000	-7.029%	33	2,776	-83.252%
2026-07-07	13.5000	13.5000	13.2300	13.2300	-17.053%	2	2,774	-84.429%
2026-07-06	15.9500	15.9500	15.9500	15.9500	+13.442%	2	2,775	-87.085%
2026-07-02	14.0500	14.1300	14.0500	14.0600	+0.429%	8	2,767	-85.349%
2026-06-26	14.4900	14.4900	14.0000	14.0000	-13.043%	4	2,767	-85.286%
2026-06-25	15.2100	16.1000	15.2100	16.1000	+26.275%	26	2,766	-87.205%
2026-06-18	13.3300	13.3300	12.7500	12.7500	+9.442%	2	2,265	-83.843%
2026-06-17	13.0000	13.0000	11.6500	11.6500	-7.245%	510	2,265	-82.318%
2026-06-16	12.2600	12.5600	12.2600	12.5600	+11.943%	5	2,265	-83.599%
2026-06-15	11.6000	11.6000	11.2200	11.2200	+20.000%	7	2,256	-81.640%
2026-06-11	9.3500	9.3500	9.3500	9.3500	-5.460%	1	2,256	-77.968%
2026-06-09	9.8900	9.8900	9.8900	9.8900	+6.344%	1	2,256	-79.171%
2026-06-08	9.2500	9.3600	9.2500	9.3000	-9.533%	7	2,255	-77.849%
2026-06-03	10.2800	10.2800	10.2800	10.2800	+8.668%	1	2,249	-79.961%
2026-06-02	9.1900	9.4600	9.1900	9.4600	-1.046%	17	2,249	-78.224%
2026-05-28	9.4200	9.5600	9.4200	9.5600	-7.184%	3	2,246	-78.452%
2026-05-11	10.3000	10.3000	10.3000	10.3000	-5.505%	77	2,245	-80.000%
2026-05-07	11.6600	11.6600	10.9000	10.9000	-6.196%	3	2,308	-81.101%
2026-05-06	11.0500	11.6500	11.0500	11.6200	+21.042%	38	2,305	-82.272%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+11.628%	1	2,330	-78.542%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-14.172%	5	2,330	-76.047%
2026-05-01	10.0000	10.0200	10.0000	10.0200	-6.355%	10	2,326	-79.441%
2026-04-30	10.1500	10.7000	10.1500	10.7000	+29.697%	87	2,326	-80.748%
2026-04-29	8.2500	8.2500	8.2500	8.2500	+1.227%	2	2,409	-75.030%
2026-04-28	8.1500	8.1500	8.1500	8.1500	-10.929%	5	2,408	-74.724%
2026-04-27	9.1500	9.1500	9.1500	9.1500	-8.500%	9	2,403	-77.486%
2026-04-24	10.0400	10.0400	10.0000	10.0000	+5.263%	22	2,403	-79.400%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-7.317%	1	2,396	-78.316%
2026-04-20	9.8500	10.2500	9.8500	10.2500	+6.771%	3	2,395	-79.902%
2026-04-13	9.6000	9.6000	9.6000	9.6000	-7.246%	1	2,395	-78.542%
2026-04-10	10.3500	10.3500	10.3500	10.3500	+14.872%	1	2,394	-80.097%
2026-04-09	9.8500	9.8500	9.0100	9.0100	+31.918%	3	2,394	-77.137%
2026-04-02	6.8300	6.8300	6.8300	6.8300	-8.933%	2	2,394	-69.839%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+23.967%	1	2,394	-72.533%
2026-03-27	6.1500	6.1500	5.8000	6.0500	-15.972%	123	2,393	-65.950%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+10.092%	1	2,316	-71.389%
2026-03-19	6.3000	6.9000	6.3000	6.5400	-12.800%	46	2,315	-68.502%
2026-03-13	7.5500	7.5500	7.5000	7.5000	-8.313%	6	2,353	-72.533%
2026-03-12	8.1800	8.1800	8.1800	8.1800	-14.792%	2	2,349	-74.817%
2026-03-10	9.6700	9.6700	9.6000	9.6000	+6.667%	10	2,351	-78.542%
2026-03-09	8.3000	9.0000	8.3000	9.0000	-25.000%	57	2,357	-77.111%
2026-02-27	12.0000	12.0000	12.0000	12.0000	-2.439%	10	2,303	-82.833%
2026-02-26	12.3000	12.3000	12.3000	12.3000	+4.949%	1	2,313	-83.252%
2026-02-23	12.0000	12.0000	11.7200	11.7200	-7.352%	51	2,313	-82.423%
2026-02-19	12.6500	12.6500	12.6500	12.6500	+8.864%	2	2,262	-83.715%
2026-02-17	12.0500	12.0500	11.6200	11.6200	+5.636%	10	2,262	-82.272%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-9.091%	1	2,257	-81.273%
2026-02-12	12.5000	13.0000	12.1000	12.1000	+4.762%	17	2,257	-82.975%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+11.058%	5	2,264	-82.165%
2026-02-10	10.2500	10.6000	10.2500	10.4000	0.000%	18	2,259	-80.192%
2026-02-09	10.4500	10.4500	10.4000	10.4000	+4.523%	30	2,241	-80.192%
2026-02-06	9.3000	9.9500	9.3000	9.9500	+38.579%	12	2,211	-79.296%
2026-02-05	7.7000	7.7000	7.1800	7.1800	-6.144%	2	2,211	-71.309%
2026-02-04	7.6500	7.6500	7.6500	7.6500	+5.956%	26	2,211	-73.072%
2026-02-03	7.6500	8.0000	7.2200	7.2200	+24.483%	10	2,204	-71.468%
2026-01-30	6.3500	6.3500	5.8000	5.8000	+7.407%	26	2,196	-64.483%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-6.897%	3	2,210	-61.852%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-7.937%	1	2,210	-64.483%
2026-01-21	6.3000	6.3000	6.3000	6.3000	-3.817%	10	2,209	-67.302%
2026-01-16	6.5500	6.5500	6.5500	6.5500	+4.633%	25	2,219	-68.550%
2026-01-15	6.2600	6.2600	6.2600	6.2600	+15.926%	1	2,219	-67.093%
2026-01-13	5.3000	5.4000	5.0500	5.4000	+12.500%	2,901	2,219	-61.852%
2026-01-09	4.8000	4.8000	4.8000	4.8000	+9.091%	22	2,947	-57.083%
2026-01-07	4.4000	4.4000	4.4000	4.4000	+11.392%	1	2,925	-53.182%
2026-01-05	3.5000	3.9500	3.5000	3.9500	+21.538%	2	2,928	-47.848%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+12.069%	3	2,928	-36.615%
2025-12-19	2.9000	2.9000	2.9000	2.9000	+8.614%	1	2,931	-28.966%
2025-12-17	2.7700	2.7700	2.6700	2.6700	-19.091%	52	2,930	-22.846%
2025-12-16	3.8000	3.8000	3.2000	3.3000	+4.101%	2,917	2,882	-37.576%
2025-11-17	3.1700	3.1700	3.1700	3.1700	+3.934%	1	30	-35.016%
2025-11-03	3.0000	3.0500	3.0000	3.0500	+38.636%	15	15	-32.459%
2025-06-05	2.3400	2.3500	2.2000	2.2000	+388.889%	6	16	-6.364%
2025-04-22	0.4900	0.4900	0.4500	0.4500	-78.469%	13	16	+357.778%
2025-02-11	1.9400	2.0900	1.9400	2.0900	+6.091%	2	4	-1.435%
2025-02-10	1.9000	1.9700	1.9000	1.9700	0.000%	2	3	+4.569%
2025-02-05	1.8600	1.9700	1.8600	1.9700	-2.475%	2	3	+4.569%
2025-02-04	1.9500	2.0200	1.9500	2.0200	-17.886%	2	3	+1.980%
2025-01-31	2.2800	2.4600	2.2800	2.4600	+5.579%	4	3	-16.260%
2025-01-30	2.2300	2.3300	2.2300	2.3300	-10.728%	2	3	-11.588%
2024-10-15	2.7300	2.7300	2.6100	2.6100	+91.912%	5	3	-21.073%
2024-07-26	1.3100	1.3600	1.3100	1.3600	+4.615%	4	7	+51.471%
2024-07-12	1.3000	1.3000	1.3000	1.3000	+18.182%	2	7	+58.462%
2024-07-08	1.1000	1.1000	1.1000	1.1000	-26.667%	1	6	+87.273%
2024-06-24	1.5000	1.5000	1.5000	1.5000	+36.364%	2	5	+37.333%
2024-06-17	1.1500	1.1500	1.1000	1.1000	0.000%	3	3	+87.273%

.dark-mode .M6YT66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6YT66{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20261218C180XLI Dec 18 2026 180.00 Call (XLI261218C00180000)option OPRA

XLI20261218C180
XLI Dec 18 2026 180.00 Call (XLI261218C00180000)
option OPRA