Dark

XLI20270115C140
XLI Jan 15 2027 140.00 Call (XLI270115C00140000)
option OPRA

EOD

Sep 30, 2026

30.92-3.435%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.9200	30.9200	30.9200	30.9200	-3.435%	1	569	0.000%
2026-09-23	32.0200	32.0200	32.0200	32.0200	-0.528%	1	568	-3.435%
2026-09-16	32.1900	32.1900	32.1900	32.1900	-13.000%	4	573	-3.945%
2026-09-08	37.0000	37.0000	37.0000	37.0000	-9.247%	1	573	-16.432%
2026-08-24	40.7700	40.7700	40.7700	40.7700	-11.696%	6	573	-24.160%
2026-08-19	46.1700	46.1700	46.1700	46.1700	-0.388%	1	579	-33.030%
2026-08-18	46.3500	46.3500	46.3500	46.3500	-3.618%	1	580	-33.290%
2026-08-13	48.0900	48.0900	48.0900	48.0900	+6.867%	6	581	-35.704%
2026-08-03	45.0000	45.0000	45.0000	45.0000	+5.708%	1	581	-31.289%
2026-07-21	42.5000	42.5700	42.5000	42.5700	-2.228%	2	581	-27.367%
2026-07-16	43.5400	43.5400	43.5400	43.5400	+1.138%	1	583	-28.985%
2026-07-15	44.4500	44.4500	43.0500	43.0500	-7.914%	13	596	-28.177%
2026-07-07	46.7500	46.7500	46.7500	46.7500	+5.889%	1	596	-33.861%
2026-06-17	44.1500	44.1500	44.1500	44.1500	+1.192%	1	597	-29.966%
2026-06-16	44.9000	44.9000	43.6300	43.6300	+1.536%	7	597	-29.131%
2026-06-15	42.9700	42.9700	42.9700	42.9700	+10.890%	1	599	-28.043%
2026-05-08	38.9500	38.9500	38.7500	38.7500	-4.439%	2	599	-20.206%
2026-05-07	40.5500	40.5500	40.5500	40.5500	+9.595%	4	599	-23.748%
2026-05-04	37.0000	37.0000	37.0000	37.0000	-0.671%	1	603	-16.432%
2026-04-29	37.2500	37.2500	37.2500	37.2500	-3.945%	1	603	-16.993%
2026-04-24	38.7800	38.7800	38.7800	38.7800	-3.244%	2	603	-20.268%
2026-04-17	40.0800	40.0800	40.0800	40.0800	+9.359%	1	601	-22.854%
2026-04-08	36.6500	36.6500	36.6500	36.6500	+26.379%	1	601	-15.634%
2026-03-31	28.0800	29.4300	28.0800	29.0000	+7.407%	301	602	+6.621%
2026-03-30	28.4000	28.4000	27.0000	27.0000	-7.153%	160	602	+14.519%
2026-03-27	29.0800	29.0800	29.0800	29.0800	-4.185%	20	602	+6.327%
2026-03-26	30.3500	30.3500	30.3500	30.3500	-4.319%	1	602	+1.878%
2026-03-23	32.3100	32.3100	31.7200	31.7200	+1.765%	10	603	-2.522%
2026-03-20	31.0100	31.1700	31.0100	31.1700	-6.593%	20	604	-0.802%
2026-03-18	33.3700	33.3700	33.3700	33.3700	-0.596%	20	606	-7.342%
2026-03-16	33.6000	33.6000	33.5700	33.5700	-1.061%	40	606	-7.894%
2026-03-12	33.9300	33.9300	33.9300	33.9300	-7.041%	20	606	-8.871%
2026-03-06	36.5000	36.5000	36.5000	36.5000	-3.439%	14	606	-15.288%
2026-03-05	37.8000	37.8000	37.8000	37.8000	-9.742%	2	606	-18.201%
2026-03-04	41.8800	41.8800	41.8800	41.8800	-1.851%	20	606	-26.170%
2026-02-20	42.6700	42.6700	42.6700	42.6700	+25.316%	4	606	-27.537%
2026-02-05	34.0500	34.0500	34.0500	34.0500	-5.206%	1	610	-9.192%
2026-02-04	35.9200	35.9200	35.9200	35.9200	+2.629%	29	609	-13.920%
2026-02-03	34.5100	35.0000	34.5100	35.0000	+12.721%	6	638	-11.657%
2026-01-28	31.0500	31.0500	31.0500	31.0500	-8.407%	1	636	-0.419%
2026-01-20	32.4800	33.9000	32.4700	33.9000	+4.308%	45	635	-8.791%
2026-01-15	32.5000	32.5000	32.5000	32.5000	+5.417%	1	590	-4.862%
2026-01-13	30.8500	31.0000	30.7000	30.8300	+1.749%	73	590	+0.292%
2026-01-12	29.8500	30.3000	29.5000	30.3000	+9.465%	40	590	+2.046%
2026-01-08	27.6800	27.6800	27.6800	27.6800	-4.912%	16	590	+11.705%
2026-01-07	29.1100	29.1100	29.1100	29.1100	+1.961%	1	590	+6.218%
2026-01-06	28.5500	28.5500	28.5500	28.5500	+12.623%	1	590	+8.301%
2025-12-29	25.3500	25.3500	25.3500	25.3500	-1.972%	1	589	+21.972%
2025-12-24	25.8600	25.8600	25.8600	25.8600	+6.420%	5	589	+19.567%
2025-12-18	24.3000	24.3000	24.3000	24.3000	-0.410%	9	589	+27.243%
2025-12-16	24.4000	24.4000	24.4000	24.4000	-3.899%	1	589	+26.721%
2025-12-15	25.3900	25.3900	25.3900	25.3900	+19.482%	3	589	+21.780%
2025-11-19	21.2000	21.2500	21.2000	21.2500	-9.574%	10	592	+45.506%
2025-11-13	23.5500	23.5500	23.5000	23.5000	-6.598%	2	591	+31.574%
2025-10-24	25.1600	25.1600	25.1600	25.1600	+3.624%	3	591	+22.893%
2025-10-14	24.2800	24.2800	24.2800	24.2800	-2.136%	2	594	+27.348%
2025-10-07	24.8100	24.8100	24.8100	24.8100	+6.940%	2	596	+24.627%
2025-09-26	23.2000	23.2000	23.2000	23.2000	+2.564%	1	596	+33.276%
2025-09-25	22.6200	22.6200	22.6200	22.6200	-4.557%	8	597	+36.693%
2025-09-24	23.8000	23.8000	23.7000	23.7000	+6.088%	3	589	+30.464%
2025-09-15	22.7000	22.7000	22.3400	22.3400	+0.995%	44	592	+38.406%
2025-09-12	22.9500	23.1500	22.1200	22.1200	-3.448%	38	595	+39.783%
2025-09-11	22.2000	22.9100	22.2000	22.9100	+2.966%	40	559	+34.963%
2025-08-20	22.2500	22.2500	22.2500	22.2500	+1.598%	1	560	+38.966%
2025-08-15	21.9000	21.9000	21.9000	21.9000	-3.947%	1	560	+41.187%
2025-08-14	22.8000	22.8000	22.8000	22.8000	-1.384%	1	560	+35.614%
2025-08-12	23.1200	23.1200	23.1200	23.1200	+6.790%	1	560	+33.737%
2025-08-01	21.6500	21.6500	21.6500	21.6500	-13.573%	1	560	+42.818%
2025-07-31	25.0500	25.0500	25.0500	25.0500	-4.389%	4	561	+23.433%
2025-07-28	26.2000	26.2000	26.2000	26.2000	+5.433%	1	561	+18.015%
2025-07-23	24.8500	24.8500	24.8500	24.8500	+7.343%	1	560	+24.427%
2025-07-17	23.5500	23.5500	23.1500	23.1500	+0.390%	12	560	+33.564%
2025-07-14	23.0600	23.0600	23.0600	23.0600	+1.140%	2	562	+34.085%
2025-07-11	22.8000	22.8000	22.8000	22.8000	-2.355%	4	564	+35.614%
2025-07-10	23.2800	23.3500	23.2800	23.3500	+28.650%	6	563	+32.420%
2025-06-12	18.2000	18.2000	18.1500	18.1500	-5.959%	2	565	+70.358%
2025-06-06	19.3200	19.3200	19.3000	19.3000	+2.933%	6	565	+60.207%
2025-06-04	18.7500	18.7500	18.7500	18.7500	+3.079%	2	566	+64.907%
2025-05-30	18.1900	18.1900	18.1900	18.1900	+3.352%	6	566	+69.984%
2025-05-21	17.6000	17.6000	17.6000	17.6000	-3.878%	1	563	+75.682%
2025-05-16	18.2200	18.3100	18.2200	18.3100	+2.807%	8	563	+68.869%
2025-05-13	17.8100	17.8100	17.8100	17.8100	+9.331%	6	563	+73.610%
2025-05-12	16.3900	16.6500	16.2900	16.2900	+16.191%	53	563	+89.810%
2025-05-09	14.0200	14.0200	14.0200	14.0200	-3.377%	6	567	+120.542%
2025-05-08	14.5500	14.5500	14.5100	14.5100	+46.270%	6	567	+113.094%
2025-04-25	9.6800	9.9200	9.6800	9.9200	+1.848%	4	568	+211.694%
2025-04-24	9.6400	9.7400	9.6400	9.7400	+58.632%	2	568	+217.454%
2025-04-08	7.5000	7.5000	6.1400	6.1400	-0.968%	49	567	+403.583%
2025-04-07	6.2000	6.2000	6.2000	6.2000	-1.587%	2	576	+398.710%
2025-04-04	6.5600	6.5600	5.9600	6.3000	-31.522%	62	576	+390.794%
2025-04-03	9.2000	9.2000	9.2000	9.2000	-23.077%	1	582	+236.087%
2025-04-02	11.9600	11.9600	11.9600	11.9600	+8.040%	5	583	+158.528%
2025-04-01	11.0700	11.0700	11.0700	11.0700	-6.975%	2	588	+179.313%
2025-03-19	11.9000	11.9000	11.9000	11.9000	+19.000%	3	590	+159.832%
2025-03-13	10.0000	10.0000	10.0000	10.0000	-3.846%	5	593	+209.200%
2025-03-12	10.4000	10.4000	10.4000	10.4000	-1.141%	10	593	+197.308%
2025-03-11	10.6300	10.6400	10.5200	10.5200	-14.887%	137	593	+193.916%
2025-03-10	12.3600	12.3600	12.3600	12.3600	-8.444%	48	586	+150.162%
2025-03-03	13.5000	13.5000	13.5000	13.5000	-1.818%	6	540	+129.037%
2025-02-27	13.7500	13.7500	13.7500	13.7500	-1.926%	2	534	+124.873%
2025-02-26	14.0200	14.0200	14.0200	14.0200	+5.493%	2	532	+120.542%
2025-02-24	13.2900	13.2900	13.2900	13.2900	-13.137%	4	530	+132.656%
2025-02-20	15.3000	15.3000	15.3000	15.3000	+0.131%	1	527	+102.092%
2025-02-14	15.2500	15.2800	15.2500	15.2800	-5.093%	16	530	+102.356%
2025-02-12	16.1000	16.1000	16.1000	16.1000	-14.133%	2	530	+92.050%
2025-01-23	18.1000	18.7500	18.1000	18.7500	+25.167%	4	529	+64.907%
2025-01-16	14.9800	14.9800	14.9800	14.9800	+10.717%	105	529	+106.409%
2025-01-14	13.5300	13.5300	13.5300	13.5300	+3.678%	1	424	+128.529%
2025-01-13	13.0500	13.0500	13.0500	13.0500	+3.407%	4	424	+136.935%
2025-01-07	12.7000	13.0000	12.3800	12.6200	-4.030%	9	424	+145.008%
2024-12-27	13.1600	13.1600	13.1500	13.1500	-7.849%	312	423	+135.133%
2024-12-26	14.2900	14.2900	14.2700	14.2700	+1.929%	160	268	+116.678%
2024-12-20	14.0000	14.0000	14.0000	14.0000	+2.190%	1	112	+120.857%
2024-12-19	13.1500	13.7000	13.1500	13.7000	-21.714%	97	112	+125.693%
2024-12-09	17.5000	17.5000	17.5000	17.5000	-10.302%	4	19	+76.686%
2024-12-04	19.5100	19.5100	19.5100	19.5100	-6.651%	1	23	+58.483%
2024-11-08	20.0500	20.9000	20.0500	20.9000	+2.956%	8	22	+47.943%
2024-11-07	20.3000	20.3000	20.3000	20.3000	+36.792%	10	18	+52.315%
2024-11-05	14.7900	14.9900	14.7900	14.8400	-11.614%	8	8	+108.356%
2024-10-16	16.7900	16.7900	16.7900	16.7900	0.000%	1	1	+84.157%

.dark-mode .qGvFJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGvFJt{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C140XLI Jan 15 2027 140.00 Call (XLI270115C00140000)option OPRA

XLI20270115C140
XLI Jan 15 2027 140.00 Call (XLI270115C00140000)
option OPRA