Dark

XLI20270115C165
XLI Jan 15 2027 165.00 Call (XLI270115C00165000)
option OPRA

EOD

Oct 1, 2026

9.96-6.479%(-0.69)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.7000	10.3000	8.7000	9.9600	-6.479%	51	411	0.000%
2026-09-29	11.0000	11.0000	10.6500	10.6500	+1.914%	2	361	-6.479%
2026-09-28	10.4500	10.4500	10.4500	10.4500	-10.760%	2	360	-4.689%
2026-09-22	11.7100	11.7100	11.7100	11.7100	+11.101%	1	358	-14.944%
2026-09-21	10.5800	10.5800	10.5400	10.5400	-48.155%	14	357	-5.503%
2026-08-21	20.3300	20.3300	20.3300	20.3300	-13.268%	1	353	-51.008%
2026-08-18	23.7300	23.7300	23.4400	23.4400	-10.157%	2	354	-57.509%
2026-08-17	26.0900	26.0900	26.0900	26.0900	+0.154%	12	355	-61.824%
2026-08-14	25.6500	26.0500	25.6500	26.0500	+3.744%	3	355	-61.766%
2026-08-13	25.1100	25.1100	25.1100	25.1100	-0.159%	1	356	-60.335%
2026-08-07	24.9500	25.5000	24.9500	25.1500	-7.469%	10	355	-60.398%
2026-08-06	26.9500	27.1900	26.9500	27.1800	-1.522%	3	355	-63.355%
2026-08-05	27.6000	27.6000	27.6000	27.6000	+38.833%	2	357	-63.913%
2026-07-30	20.0000	20.0000	19.8800	19.8800	-6.667%	2	359	-49.899%
2026-07-21	20.5300	21.3000	20.5300	21.3000	-3.620%	5	359	-53.239%
2026-07-16	22.1000	22.1000	22.1000	22.1000	+0.227%	4	360	-54.932%
2026-07-15	22.0500	22.0500	22.0500	22.0500	-4.752%	1	360	-54.830%
2026-07-14	23.1500	23.1500	23.1500	23.1500	+1.092%	2	359	-56.976%
2026-07-13	22.9000	22.9000	22.9000	22.9000	-0.952%	1	357	-56.507%
2026-07-08	23.4000	23.5000	22.1500	23.1200	-12.391%	9	356	-56.920%
2026-07-07	26.3900	26.3900	26.3900	26.3900	-0.603%	18	353	-62.258%
2026-07-02	26.7500	26.7500	26.5500	26.5500	+0.340%	6	347	-62.486%
2026-07-01	26.4600	26.4600	26.4600	26.4600	-0.936%	1	347	-62.358%
2026-06-30	26.7100	26.7100	26.7100	26.7100	+7.485%	4	348	-62.711%
2026-06-29	24.8500	24.8500	24.8500	24.8500	-3.682%	1	348	-59.920%
2026-06-26	25.8000	25.8000	25.8000	25.8000	-0.769%	1	348	-61.395%
2026-06-25	26.0000	26.0000	26.0000	26.0000	+12.798%	4	347	-61.692%
2026-06-18	23.0500	23.0500	23.0500	23.0500	-1.831%	105	301	-56.790%
2026-06-17	23.4800	23.4800	23.4800	23.4800	+34.171%	1	301	-57.581%
2026-06-09	17.5000	17.5000	17.5000	17.5000	-4.215%	2	301	-43.086%
2026-05-29	17.3500	18.2700	17.3500	18.2700	+4.460%	2	301	-45.484%
2026-05-22	17.4900	17.4900	17.4900	17.4900	+2.341%	3	301	-43.053%
2026-05-18	17.7800	17.7800	17.0900	17.0900	-6.968%	19	301	-41.720%
2026-05-15	18.3700	18.3700	18.3700	18.3700	-6.036%	15	301	-45.781%
2026-05-12	18.7700	19.5500	18.7700	19.5500	-6.055%	17	301	-49.054%
2026-05-07	20.7800	20.8100	20.7800	20.8100	-6.890%	17	301	-52.138%
2026-05-06	20.6500	22.3500	20.2500	22.3500	+21.138%	17	318	-55.436%
2026-05-05	18.4500	18.4500	18.4500	18.4500	-8.209%	1	313	-46.016%
2026-04-30	18.9000	20.1000	18.8500	20.1000	+5.845%	23	313	-50.448%
2026-04-27	18.9900	18.9900	18.9900	18.9900	-5.287%	10	307	-47.551%
2026-04-23	20.1500	20.4500	19.1000	20.0500	+16.570%	189	307	-50.324%
2026-04-15	17.8000	17.8000	17.2000	17.2000	-6.522%	2	246	-42.093%
2026-04-13	18.4000	18.4000	18.4000	18.4000	-1.604%	1	246	-45.870%
2026-04-09	18.7000	18.7000	18.7000	18.7000	+6.674%	1	247	-46.738%
2026-04-08	18.0000	18.0000	17.5300	17.5300	+20.316%	4	246	-43.183%
2026-04-06	14.5700	14.5700	14.5700	14.5700	-3.510%	1	250	-31.640%
2026-04-01	15.1500	15.1500	15.1000	15.1000	+18.898%	12	251	-34.040%
2026-03-31	11.8800	12.7000	11.7000	12.7000	-1.398%	8	240	-21.575%
2026-03-27	12.8800	12.8800	12.8800	12.8800	-3.521%	10	238	-22.671%
2026-03-26	13.8500	13.8500	13.3500	13.3500	-14.423%	5	238	-25.393%
2026-03-25	15.6000	15.6000	15.6000	15.6000	+10.247%	1	238	-36.154%
2026-03-23	14.3000	14.3000	14.1500	14.1500	+5.993%	2	237	-29.611%
2026-03-20	13.4700	13.6600	13.3500	13.3500	-4.575%	15	237	-25.393%
2026-03-19	13.9900	13.9900	13.9900	13.9900	-11.902%	1	238	-28.806%
2026-03-18	15.8800	15.8800	15.8800	15.8800	+2.783%	6	238	-37.280%
2026-03-17	16.3500	16.3500	15.4000	15.4500	-1.404%	9	238	-35.534%
2026-03-16	15.9000	16.0000	15.6700	15.6700	-8.255%	6	232	-36.439%
2026-03-09	16.3600	17.0800	16.3600	17.0800	-7.676%	7	231	-41.686%
2026-03-06	18.5000	18.5000	18.5000	18.5000	-13.349%	2	229	-46.162%
2026-03-05	21.3500	21.3500	21.3500	21.3500	-2.955%	1	231	-53.349%
2026-03-03	22.0000	22.0000	22.0000	22.0000	-8.142%	1	231	-54.727%
2026-03-02	24.0000	24.0000	23.9500	23.9500	+13.132%	2	230	-58.413%
2026-02-25	21.1700	21.1700	21.1700	21.1700	-7.876%	16	246	-52.952%
2026-02-24	21.5500	23.1500	21.3000	22.9800	+5.899%	25	246	-56.658%
2026-02-23	21.7000	21.7000	21.7000	21.7000	+2.455%	1	248	-54.101%
2026-02-17	21.1800	21.1800	21.1800	21.1800	+3.418%	2	248	-52.975%
2026-02-12	20.4800	20.4800	20.4800	20.4800	-2.938%	1	247	-51.367%
2026-02-11	21.1000	21.1000	21.1000	21.1000	+6.835%	1	246	-52.796%
2026-02-09	19.7500	19.7500	19.7500	19.7500	+16.313%	15	245	-49.570%
2026-02-04	17.1500	17.1500	16.9800	16.9800	+4.557%	18	245	-41.343%
2026-02-03	15.7400	16.6100	15.4000	16.2400	+7.907%	25	234	-38.670%
2026-02-02	14.4300	15.4000	14.4300	15.0500	+5.024%	21	234	-33.821%
2026-01-30	14.3300	14.3300	14.3300	14.3300	-3.631%	5	215	-30.495%
2026-01-22	14.8900	14.8900	14.2500	14.8700	+4.718%	5	210	-33.020%
2026-01-21	13.7600	14.2000	13.2100	14.2000	+3.725%	23	207	-29.859%
2026-01-20	14.0500	15.2500	13.6100	13.6900	-4.132%	179	230	-27.246%
2026-01-15	14.2800	14.2800	14.2800	14.2800	+7.774%	5	67	-30.252%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+4.249%	2	67	-24.830%
2026-01-13	12.8500	12.8500	12.7100	12.7100	+8.632%	6	65	-21.637%
2026-01-12	11.7000	11.7000	11.7000	11.7000	+11.111%	1	59	-14.872%
2026-01-08	10.5300	10.5300	10.5300	10.5300	-1.404%	1	59	-5.413%
2026-01-05	10.5500	10.6800	10.5000	10.6800	+21.364%	11	54	-6.742%
2025-12-22	8.8000	8.8000	8.8000	8.8000	+5.137%	1	54	+13.182%
2025-12-18	8.3700	8.3700	8.3700	8.3700	-11.146%	1	53	+18.996%
2025-12-15	9.4200	9.4200	9.4200	9.4200	-0.842%	2	52	+5.732%
2025-12-11	9.2500	9.6500	9.2500	9.5000	+25.000%	13	52	+4.842%
2025-12-10	7.6000	7.6000	7.6000	7.6000	-2.439%	11	52	+31.053%
2025-12-09	7.7900	7.7900	7.7900	7.7900	+1.830%	2	55	+27.856%
2025-12-03	7.6500	7.6500	7.6500	7.6500	-11.047%	1	53	+30.196%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-4.972%	1	52	+15.814%
2025-11-14	9.0500	9.0500	9.0500	9.0500	-4.737%	1	51	+10.055%
2025-11-10	9.7500	9.7500	9.2400	9.5000	-0.524%	11	50	+4.842%
2025-10-06	9.5500	9.5500	9.5500	9.5500	+18.634%	20	41	+4.293%
2025-09-18	8.0900	8.1200	8.0300	8.0500	+24.806%	36	61	+23.727%
2025-09-05	6.4600	6.4600	6.4500	6.4500	-25.000%	10	95	+54.419%
2025-08-22	8.6100	8.6100	8.6000	8.6000	+14.820%	2	95	+15.814%
2025-08-20	7.5000	7.5000	7.4900	7.4900	-4.586%	2	93	+32.977%
2025-08-12	8.0300	8.1400	7.8500	7.8500	+0.255%	76	92	+26.879%
2025-08-04	7.8700	7.8700	7.8300	7.8300	-22.475%	4	68	+27.203%
2025-07-25	10.1000	10.1000	10.1000	10.1000	+1.000%	1	68	-1.386%
2025-07-24	10.0000	10.0000	10.0000	10.0000	+5.820%	1	69	-0.400%
2025-07-23	9.4500	9.4500	9.4500	9.4500	+11.176%	1	70	+5.397%
2025-07-21	8.4900	8.5000	8.4900	8.5000	-2.299%	10	71	+17.176%
2025-07-17	8.7000	8.7000	8.7000	8.7000	+11.825%	20	61	+14.483%
2025-07-16	7.7800	7.7800	7.7800	7.7800	-1.643%	32	43	+28.021%
2025-07-11	7.9100	7.9100	7.9100	7.9100	+4.079%	2	11	+25.917%
2025-07-09	7.5200	7.6000	7.5200	7.6000	-2.813%	2	12	+31.053%
2025-07-07	7.8200	7.8200	7.8200	7.8200	+18.485%	2	11	+27.366%
2025-06-27	6.6000	6.6000	6.6000	6.6000	+22.222%	1	12	+50.909%
2025-06-23	5.4000	5.4000	5.4000	5.4000	-8.475%	1	13	+84.444%
2025-05-21	5.9000	5.9000	5.9000	5.9000	+70.520%	1	13	+68.814%
2025-05-05	3.4600	3.4600	3.4600	3.4600	-11.282%	1	13	+187.861%
2025-05-02	3.9000	3.9000	3.9000	3.9000	+59.184%	2	13	+155.385%
2025-04-25	2.2900	2.4500	2.2900	2.4500	+4.701%	4	12	+306.531%
2025-04-24	2.3100	2.3400	2.3100	2.3400	+1.739%	2	12	+325.641%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-22.034%	1	12	+333.043%
2025-04-01	2.7900	2.9500	2.7900	2.9500	+7.664%	2	12	+237.627%
2025-03-31	2.5800	2.7700	2.5800	2.7400	-2.837%	6	12	+263.504%
2025-03-28	2.8100	2.8200	2.8100	2.8200	-19.429%	4	11	+253.191%
2025-03-24	3.5000	3.5000	3.5000	3.5000	+12.903%	1	9	+184.571%
2025-03-14	3.1000	3.1000	3.1000	3.1000	-7.186%	2	8	+221.290%
2025-03-07	3.3400	3.3400	3.3400	3.3400	-10.695%	2	7	+198.204%
2025-02-25	3.7400	3.7400	3.7400	3.7400	-26.667%	1	5	+166.310%
2025-02-10	4.8800	5.1000	4.8800	5.1000	-23.767%	2	5	+95.294%
2025-01-24	6.6900	6.6900	6.6900	6.6900	+42.644%	4	5	+48.879%
2025-01-16	4.6900	4.6900	4.6900	4.6900	+4.222%	2	5	+112.367%
2025-01-14	4.5000	4.5000	4.5000	4.5000	+12.782%	1	3	+121.333%
2025-01-03	3.9900	3.9900	3.9900	3.9900	-43.000%	2	3	+149.624%
2024-11-07	7.0000	7.0000	7.0000	7.0000	-7.895%	1	2	+42.286%
2024-11-06	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	+31.053%

.dark-mode .xNMvdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNMvdn{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C165XLI Jan 15 2027 165.00 Call (XLI270115C00165000)option OPRA

XLI20270115C165
XLI Jan 15 2027 165.00 Call (XLI270115C00165000)
option OPRA