Dark

XLI20270115C150
XLI Jan 15 2027 150.00 Call (XLI270115C00150000)
option OPRA

EOD

Oct 1, 2026

21.33+3.043%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.3300	21.3300	21.3300	21.3300	+3.043%	1	402	0.000%
2026-09-30	22.4000	22.4000	20.7000	20.7000	-5.909%	40	402	+3.043%
2026-09-28	22.6000	22.6000	22.0000	22.0000	-5.579%	10	432	-3.045%
2026-09-25	23.3000	23.3000	23.3000	23.3000	-1.355%	5	432	-8.455%
2026-09-23	23.6200	23.6200	23.6200	23.6200	+3.144%	5	427	-9.695%
2026-09-22	22.8000	22.9000	22.8000	22.9000	-2.553%	8	422	-6.856%
2026-09-21	23.0000	23.5000	23.0000	23.5000	+7.749%	3	414	-9.234%
2026-09-14	21.8100	21.8100	21.8100	21.8100	-21.264%	2	413	-2.201%
2026-09-08	27.6500	27.7000	27.6500	27.7000	-12.783%	2	413	-22.996%
2026-08-27	31.7600	31.7600	31.7600	31.7600	-3.553%	10	413	-32.840%
2026-08-26	33.0000	33.0000	32.9300	32.9300	-13.113%	11	413	-35.226%
2026-08-06	37.9000	37.9000	37.9000	37.9000	+11.471%	1	413	-43.720%
2026-07-31	34.0000	34.0000	34.0000	34.0000	+1.040%	3	413	-37.265%
2026-07-22	33.6500	33.6500	33.6500	33.6500	-1.464%	4	413	-36.612%
2026-07-16	34.1500	34.1500	34.1500	34.1500	+1.095%	20	417	-37.540%
2026-07-15	33.7800	33.7800	33.7800	33.7800	-4.170%	2	417	-36.856%
2026-07-08	35.2500	35.2500	35.2500	35.2500	-5.799%	20	419	-39.489%
2026-06-26	37.4200	37.4200	37.4200	37.4200	-6.450%	1	439	-42.998%
2026-06-25	38.5000	40.0000	38.5000	40.0000	+14.943%	3	440	-46.675%
2026-06-24	34.8000	34.8000	34.8000	34.8000	-2.439%	2	444	-38.707%
2026-06-22	35.6700	35.6700	35.6700	35.6700	-2.274%	1	444	-40.202%
2026-06-17	36.5000	36.5000	36.5000	36.5000	+7.353%	1	446	-41.562%
2026-06-15	34.0000	34.0000	34.0000	34.0000	+11.658%	2	446	-37.265%
2026-06-09	30.6800	30.6800	30.4500	30.4500	+2.802%	2	446	-29.951%
2026-06-08	30.4500	30.4500	29.5000	29.6200	-4.605%	7	444	-27.988%
2026-06-03	31.0500	31.0500	31.0500	31.0500	+6.372%	20	440	-31.304%
2026-05-29	29.0000	29.1900	29.0000	29.1900	-2.211%	4	460	-26.927%
2026-05-28	29.8500	29.8500	29.8500	29.8500	+8.152%	2	462	-28.543%
2026-05-21	27.6000	27.6000	27.6000	27.6000	+4.348%	2	462	-22.717%
2026-05-20	26.4500	26.4500	26.4500	26.4500	-0.527%	40	462	-19.357%
2026-05-19	26.5900	26.5900	26.5900	26.5900	-3.309%	16	502	-19.782%
2026-05-18	27.5000	27.5000	27.5000	27.5000	-4.844%	1	502	-22.436%
2026-05-15	28.9000	28.9000	28.9000	28.9000	-5.121%	1	502	-26.194%
2026-05-11	30.4600	30.4600	30.4600	30.4600	-8.802%	1	517	-29.974%
2026-05-06	32.0000	33.4000	32.0000	33.4000	+11.333%	4	517	-36.138%
2026-05-04	30.0000	30.0000	30.0000	30.0000	+4.676%	5	521	-28.900%
2026-04-22	28.6600	28.6600	28.6600	28.6600	-2.184%	1	521	-25.576%
2026-04-08	29.3000	29.3000	29.3000	29.3000	+37.301%	1	522	-27.201%
2026-03-31	21.0500	21.5500	20.8100	21.3400	+8.051%	6	540	-0.047%
2026-03-30	20.6400	20.6400	19.7500	19.7500	-13.377%	22	540	+8.000%
2026-03-26	22.8000	22.8000	22.8000	22.8000	-5.394%	2	541	-6.447%
2026-03-23	24.9300	24.9300	24.1000	24.1000	+4.329%	2	542	-11.494%
2026-03-20	24.3800	24.3800	23.1000	23.1000	-1.240%	21	542	-7.662%
2026-03-19	23.3900	23.3900	23.3900	23.3900	-9.200%	20	561	-8.807%
2026-03-16	25.7600	25.7600	25.7600	25.7600	-0.923%	1	581	-17.197%
2026-03-12	26.0000	26.0000	26.0000	26.0000	-13.420%	1	580	-17.962%
2026-03-10	30.0300	30.0300	30.0300	30.0300	+11.140%	20	580	-28.971%
2026-03-09	27.0200	27.0200	27.0200	27.0200	-14.656%	6	600	-21.058%
2026-03-03	31.6600	31.6600	31.6600	31.6600	-8.285%	1	600	-32.628%
2026-02-24	34.5200	34.5200	34.5200	34.5200	+5.405%	2	601	-38.210%
2026-02-18	32.7500	32.7500	32.7500	32.7500	+1.393%	1	600	-34.870%
2026-02-17	32.3000	32.3000	32.3000	32.3000	-1.374%	1	601	-33.963%
2026-02-11	32.7500	33.0900	32.7500	32.7500	+3.738%	6	607	-34.870%
2026-02-09	30.7500	31.5700	30.7500	31.5700	+4.884%	3	607	-32.436%
2026-02-06	29.5000	30.3700	29.4500	30.1000	+12.313%	14	607	-29.136%
2026-02-05	26.8000	26.8000	26.8000	26.8000	-0.741%	1	607	-20.410%
2026-02-04	27.6400	27.6400	27.0000	27.0000	0.000%	2	608	-21.000%
2026-02-03	27.0000	27.0000	27.0000	27.0000	+10.204%	4	607	-21.000%
2026-01-29	24.1000	24.5000	24.1000	24.5000	+3.638%	5	607	-12.939%
2026-01-28	23.7000	23.7000	23.6400	23.6400	-1.500%	31	605	-9.772%
2026-01-27	23.0000	24.0000	23.0000	24.0000	+2.041%	2	606	-11.125%
2026-01-26	23.5200	23.5200	23.5200	23.5200	-5.161%	1	606	-9.311%
2026-01-22	24.6500	24.8000	24.6500	24.8000	-2.973%	2	606	-13.992%
2026-01-16	25.5500	25.5600	25.2000	25.5600	+10.649%	4	606	-16.549%
2026-01-13	23.5000	23.5000	23.1000	23.1000	+5.000%	32	606	-7.662%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+10.831%	9	576	-3.045%
2026-01-07	19.8500	19.8500	19.8500	19.8500	-1.975%	1	571	+7.456%
2026-01-06	19.7000	20.2500	19.7000	20.2500	+13.764%	7	570	+5.333%
2025-12-30	17.8900	17.8900	17.7000	17.8000	+2.890%	14	565	+19.831%
2025-12-22	17.3000	17.3000	17.3000	17.3000	+1.765%	1	567	+23.295%
2025-12-19	16.8500	17.0000	16.8500	17.0000	+6.918%	12	567	+25.471%
2025-12-17	16.5000	16.5000	15.9000	15.9000	-7.558%	12	567	+34.151%
2025-12-16	17.2000	17.2000	17.2000	17.2000	-3.641%	1	555	+24.012%
2025-12-15	17.8500	17.8500	17.8500	17.8500	-0.943%	1	555	+19.496%
2025-12-12	18.2500	18.2500	18.0200	18.0200	+9.212%	3	555	+18.368%
2025-12-05	16.5000	16.5000	16.5000	16.5000	+8.983%	10	556	+29.273%
2025-12-02	15.1400	15.1400	15.1400	15.1400	+0.933%	76	546	+40.885%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+7.143%	1	622	+42.200%
2025-11-20	15.5600	15.5600	14.0000	14.0000	-5.724%	4	622	+52.357%
2025-11-19	14.9000	14.9000	14.8500	14.8500	-0.336%	2	620	+43.636%
2025-11-17	14.8000	14.9000	14.8000	14.9000	-12.353%	16	621	+43.154%
2025-11-13	17.0000	17.0000	17.0000	17.0000	-3.079%	3	606	+25.471%
2025-11-11	17.8500	17.8500	17.0100	17.5400	+0.229%	4	606	+21.608%
2025-11-10	17.5000	17.5000	17.5000	17.5000	+1.449%	1	606	+21.886%
2025-11-06	17.2500	17.2500	17.2500	17.2500	-2.542%	1	606	+23.652%
2025-11-03	18.0000	18.0000	17.7000	17.7000	-4.324%	2	604	+20.508%
2025-10-30	20.0000	20.0000	18.5000	18.5000	+3.933%	40	604	+15.297%
2025-10-23	17.8000	17.8000	17.8000	17.8000	+7.879%	1	594	+19.831%
2025-10-22	16.5000	16.5000	16.5000	16.5000	-3.509%	1	594	+29.273%
2025-10-20	16.9500	17.1000	16.9500	17.1000	+4.268%	2	593	+24.737%
2025-10-16	16.4000	16.4000	16.4000	16.4000	-3.529%	10	593	+30.061%
2025-10-15	16.7000	17.0000	16.7000	17.0000	+5.263%	12	583	+25.471%
2025-10-13	16.1500	16.1500	16.1500	16.1500	-7.767%	1	571	+32.074%
2025-10-09	17.5100	17.5100	17.5100	17.5100	-7.158%	2	570	+21.816%
2025-10-08	18.7000	18.8600	18.7000	18.8600	+14.930%	2	572	+13.097%
2025-09-26	16.4100	16.4100	16.4100	16.4100	+8.675%	2	572	+29.982%
2025-09-17	15.5400	15.5400	15.1000	15.1000	-3.143%	13	572	+41.258%
2025-09-15	15.5800	15.5900	15.5800	15.5900	+0.972%	3	563	+36.818%
2025-09-12	15.4200	15.4400	15.4200	15.4400	-4.099%	3	563	+38.148%
2025-09-11	16.1000	16.1000	16.1000	16.1000	+6.977%	1	564	+32.484%
2025-09-10	15.0500	15.0500	15.0500	15.0500	+5.098%	1	564	+41.728%
2025-09-09	14.0000	14.3200	14.0000	14.3200	-0.556%	2	564	+48.953%
2025-09-04	14.4000	14.4000	14.4000	14.4000	-1.031%	1	562	+48.125%
2025-09-02	15.0000	15.1500	14.5000	14.5500	-13.701%	22	562	+46.598%
2025-08-28	16.8600	16.8600	16.8600	16.8600	+10.921%	2	560	+26.512%
2025-08-20	15.2000	15.2000	15.2000	15.2000	-1.363%	3	562	+40.329%
2025-08-18	15.3500	15.4100	15.3500	15.4100	-4.877%	16	562	+38.417%
2025-08-12	16.3000	16.3000	16.2000	16.2000	+6.230%	6	570	+31.667%
2025-08-11	15.2500	15.2500	15.2500	15.2500	-3.481%	2	575	+39.869%
2025-08-08	15.8000	15.8000	15.8000	15.8000	+0.637%	10	573	+35.000%
2025-08-07	15.7000	15.7000	15.7000	15.7000	-0.633%	5	563	+35.860%
2025-08-05	15.8000	15.8000	15.8000	15.8000	+6.040%	15	563	+35.000%
2025-08-01	14.9000	14.9000	14.9000	14.9000	-9.697%	1	563	+43.154%
2025-07-17	16.7000	16.7000	16.5000	16.5000	+3.448%	5	563	+29.273%
2025-07-15	16.3000	16.3000	15.9500	15.9500	-3.040%	5	567	+33.730%
2025-07-14	16.0000	16.4500	16.0000	16.4500	+0.920%	8	568	+29.666%
2025-07-11	16.3000	16.3000	16.3000	16.3000	-0.306%	1	568	+30.859%
2025-07-10	16.3500	16.3500	16.3500	16.3500	+6.169%	4	568	+30.459%
2025-07-09	15.6200	15.7000	15.4000	15.4000	+1.987%	4	572	+38.506%
2025-07-08	15.1000	15.1000	15.1000	15.1000	-5.270%	1	570	+41.258%
2025-07-03	15.9400	15.9400	15.9400	15.9400	+26.108%	1	569	+33.814%
2025-06-24	12.6400	12.6400	12.6400	12.6400	+2.348%	7	569	+68.750%
2025-06-10	12.8400	12.8400	12.3500	12.3500	-4.264%	17	573	+72.713%
2025-06-09	12.9000	12.9000	12.9000	12.9000	+3.698%	2	562	+65.349%
2025-05-16	12.2200	12.4400	12.2200	12.4400	+6.690%	4	562	+71.463%
2025-05-13	11.6700	11.6700	11.6600	11.6600	+34.023%	8	563	+82.933%
2025-05-02	8.4700	8.7000	8.4700	8.7000	+20.332%	4	571	+145.172%
2025-05-01	7.1000	7.2300	7.1000	7.2300	+21.513%	2	571	+195.021%
2025-04-25	5.6900	5.9500	5.6900	5.9500	+57.825%	4	571	+258.487%
2025-04-08	3.7700	3.7700	3.7700	3.7700	-42.000%	200	571	+465.782%
2025-03-11	6.7500	6.7500	6.5000	6.5000	-10.959%	201	371	+228.154%
2025-03-04	7.4200	7.4400	7.3000	7.3000	-10.976%	46	184	+192.192%
2025-02-25	8.2000	8.2000	8.2000	8.2000	-4.651%	2	186	+160.122%
2025-02-21	8.5000	8.6000	8.5000	8.6000	-18.095%	70	186	+148.023%
2025-02-07	10.5000	10.5000	10.5000	10.5000	-28.230%	2	156	+103.143%
2025-01-23	12.7800	14.6300	12.7500	14.6300	+77.333%	17	156	+45.796%
2025-01-03	8.3000	8.3000	8.2500	8.2500	+5.096%	4	150	+158.545%
2024-12-31	8.1000	8.1000	7.8500	7.8500	-12.681%	3	153	+171.720%
2024-12-27	8.9900	8.9900	8.9900	8.9900	-3.333%	2	153	+137.264%
2024-12-20	9.3000	9.3000	9.3000	9.3000	+2.762%	4	153	+129.355%
2024-12-19	9.0000	9.5000	8.9000	9.0500	+0.556%	291	153	+135.691%
2024-12-18	9.0500	9.0500	9.0000	9.0000	-15.888%	2	24	+137.000%
2024-12-17	10.7000	10.7000	10.7000	10.7000	-2.727%	1	23	+99.346%
2024-12-13	11.0000	11.0000	11.0000	11.0000	-7.173%	2	22	+93.909%
2024-12-11	11.8500	11.8500	11.8500	11.8500	-0.420%	2	22	+80.000%
2024-12-10	11.9000	11.9000	11.9000	11.9000	-23.962%	1	20	+79.244%
2024-11-25	15.6500	15.6500	15.6500	15.6500	+27.755%	1	20	+36.294%
2024-11-19	12.2500	12.2500	12.2500	12.2500	-0.407%	1	20	+74.122%
2024-11-15	12.3000	12.3000	12.3000	12.3000	-12.143%	2	20	+73.415%
2024-11-12	14.0000	14.0000	14.0000	14.0000	+44.330%	1	19	+52.357%
2024-11-01	9.7000	9.7000	9.7000	9.7000	-7.619%	2	18	+119.897%
2024-10-30	10.5000	10.5000	10.5000	10.5000	-2.778%	2	19	+103.143%
2024-10-22	10.8000	10.8000	10.8000	10.8000	-10.000%	1	17	+97.500%
2024-10-16	12.0000	12.0000	12.0000	12.0000	+36.054%	1	16	+77.750%
2024-09-26	8.8500	9.1200	8.8200	8.8200	+0.800%	15	15	+141.837%
2024-09-25	8.7500	8.7500	8.7500	8.7500	0.000%	5	5	+143.771%

.dark-mode .bRg6y1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRg6y1{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C150XLI Jan 15 2027 150.00 Call (XLI270115C00150000)option OPRA

XLI20270115C150
XLI Jan 15 2027 150.00 Call (XLI270115C00150000)
option OPRA