Dark

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

EOD

Aug 7, 2026

25.15-7.469%(-2.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	24.9500	25.5000	24.9500	25.1500	-7.469%	10	355	0.000%
2026-08-06	26.9500	27.1900	26.9500	27.1800	-1.522%	3	355	-7.469%
2026-08-05	27.6000	27.6000	27.6000	27.6000	+38.833%	2	357	-8.877%
2026-07-30	20.0000	20.0000	19.8800	19.8800	-6.667%	2	359	+26.509%
2026-07-21	20.5300	21.3000	20.5300	21.3000	-3.620%	5	359	+18.075%
2026-07-16	22.1000	22.1000	22.1000	22.1000	+0.227%	4	360	+13.801%
2026-07-15	22.0500	22.0500	22.0500	22.0500	-4.752%	1	360	+14.059%
2026-07-14	23.1500	23.1500	23.1500	23.1500	+1.092%	2	359	+8.639%
2026-07-13	22.9000	22.9000	22.9000	22.9000	-0.952%	1	357	+9.825%
2026-07-08	23.4000	23.5000	22.1500	23.1200	-12.391%	9	356	+8.780%
2026-07-07	26.3900	26.3900	26.3900	26.3900	-0.603%	18	353	-4.699%
2026-07-02	26.7500	26.7500	26.5500	26.5500	+0.340%	6	347	-5.273%
2026-07-01	26.4600	26.4600	26.4600	26.4600	-0.936%	1	347	-4.951%
2026-06-30	26.7100	26.7100	26.7100	26.7100	+7.485%	4	348	-5.841%
2026-06-29	24.8500	24.8500	24.8500	24.8500	-3.682%	1	348	+1.207%
2026-06-26	25.8000	25.8000	25.8000	25.8000	-0.769%	1	348	-2.519%
2026-06-25	26.0000	26.0000	26.0000	26.0000	+12.798%	4	347	-3.269%
2026-06-18	23.0500	23.0500	23.0500	23.0500	-1.831%	105	301	+9.111%
2026-06-17	23.4800	23.4800	23.4800	23.4800	+34.171%	1	301	+7.112%
2026-06-09	17.5000	17.5000	17.5000	17.5000	-4.215%	2	301	+43.714%
2026-05-29	17.3500	18.2700	17.3500	18.2700	+4.460%	2	301	+37.657%
2026-05-22	17.4900	17.4900	17.4900	17.4900	+2.341%	3	301	+43.796%
2026-05-18	17.7800	17.7800	17.0900	17.0900	-6.968%	19	301	+47.162%
2026-05-15	18.3700	18.3700	18.3700	18.3700	-6.036%	15	301	+36.908%
2026-05-12	18.7700	19.5500	18.7700	19.5500	-6.055%	17	301	+28.645%
2026-05-07	20.7800	20.8100	20.7800	20.8100	-6.890%	17	301	+20.855%
2026-05-06	20.6500	22.3500	20.2500	22.3500	+21.138%	17	318	+12.528%
2026-05-05	18.4500	18.4500	18.4500	18.4500	-8.209%	1	313	+36.314%
2026-04-30	18.9000	20.1000	18.8500	20.1000	+5.845%	23	313	+25.124%
2026-04-27	18.9900	18.9900	18.9900	18.9900	-5.287%	10	307	+32.438%
2026-04-23	20.1500	20.4500	19.1000	20.0500	+16.570%	189	307	+25.436%
2026-04-15	17.8000	17.8000	17.2000	17.2000	-6.522%	2	246	+46.221%
2026-04-13	18.4000	18.4000	18.4000	18.4000	-1.604%	1	246	+36.685%
2026-04-09	18.7000	18.7000	18.7000	18.7000	+6.674%	1	247	+34.492%
2026-04-08	18.0000	18.0000	17.5300	17.5300	+20.316%	4	246	+43.468%
2026-04-06	14.5700	14.5700	14.5700	14.5700	-3.510%	1	250	+72.615%
2026-04-01	15.1500	15.1500	15.1000	15.1000	+18.898%	12	251	+66.556%
2026-03-31	11.8800	12.7000	11.7000	12.7000	-1.398%	8	240	+98.031%
2026-03-27	12.8800	12.8800	12.8800	12.8800	-3.521%	10	238	+95.264%
2026-03-26	13.8500	13.8500	13.3500	13.3500	-14.423%	5	238	+88.390%
2026-03-25	15.6000	15.6000	15.6000	15.6000	+10.247%	1	238	+61.218%
2026-03-23	14.3000	14.3000	14.1500	14.1500	+5.993%	2	237	+77.739%
2026-03-20	13.4700	13.6600	13.3500	13.3500	-4.575%	15	237	+88.390%
2026-03-19	13.9900	13.9900	13.9900	13.9900	-11.902%	1	238	+79.771%
2026-03-18	15.8800	15.8800	15.8800	15.8800	+2.783%	6	238	+58.375%
2026-03-17	16.3500	16.3500	15.4000	15.4500	-1.404%	9	238	+62.783%
2026-03-16	15.9000	16.0000	15.6700	15.6700	-8.255%	6	232	+60.498%
2026-03-09	16.3600	17.0800	16.3600	17.0800	-7.676%	7	231	+47.248%
2026-03-06	18.5000	18.5000	18.5000	18.5000	-13.349%	2	229	+35.946%
2026-03-05	21.3500	21.3500	21.3500	21.3500	-2.955%	1	231	+17.799%
2026-03-03	22.0000	22.0000	22.0000	22.0000	-8.142%	1	231	+14.318%
2026-03-02	24.0000	24.0000	23.9500	23.9500	+13.132%	2	230	+5.010%
2026-02-25	21.1700	21.1700	21.1700	21.1700	-7.876%	16	246	+18.800%
2026-02-24	21.5500	23.1500	21.3000	22.9800	+5.899%	25	246	+9.443%
2026-02-23	21.7000	21.7000	21.7000	21.7000	+2.455%	1	248	+15.899%
2026-02-17	21.1800	21.1800	21.1800	21.1800	+3.418%	2	248	+18.744%
2026-02-12	20.4800	20.4800	20.4800	20.4800	-2.938%	1	247	+22.803%
2026-02-11	21.1000	21.1000	21.1000	21.1000	+6.835%	1	246	+19.194%
2026-02-09	19.7500	19.7500	19.7500	19.7500	+16.313%	15	245	+27.342%
2026-02-04	17.1500	17.1500	16.9800	16.9800	+4.557%	18	245	+48.115%
2026-02-03	15.7400	16.6100	15.4000	16.2400	+7.907%	25	234	+54.865%
2026-02-02	14.4300	15.4000	14.4300	15.0500	+5.024%	21	234	+67.110%
2026-01-30	14.3300	14.3300	14.3300	14.3300	-3.631%	5	215	+75.506%
2026-01-22	14.8900	14.8900	14.2500	14.8700	+4.718%	5	210	+69.132%
2026-01-21	13.7600	14.2000	13.2100	14.2000	+3.725%	23	207	+77.113%
2026-01-20	14.0500	15.2500	13.6100	13.6900	-4.132%	179	230	+83.711%
2026-01-15	14.2800	14.2800	14.2800	14.2800	+7.774%	5	67	+76.120%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+4.249%	2	67	+89.811%
2026-01-13	12.8500	12.8500	12.7100	12.7100	+8.632%	6	65	+97.876%
2026-01-12	11.7000	11.7000	11.7000	11.7000	+11.111%	1	59	+114.957%
2026-01-08	10.5300	10.5300	10.5300	10.5300	-1.404%	1	59	+138.841%
2026-01-05	10.5500	10.6800	10.5000	10.6800	+21.364%	11	54	+135.487%
2025-12-22	8.8000	8.8000	8.8000	8.8000	+5.137%	1	54	+185.795%
2025-12-18	8.3700	8.3700	8.3700	8.3700	-11.146%	1	53	+200.478%
2025-12-15	9.4200	9.4200	9.4200	9.4200	-0.842%	2	52	+166.985%
2025-12-11	9.2500	9.6500	9.2500	9.5000	+25.000%	13	52	+164.737%
2025-12-10	7.6000	7.6000	7.6000	7.6000	-2.439%	11	52	+230.921%
2025-12-09	7.7900	7.7900	7.7900	7.7900	+1.830%	2	55	+222.850%
2025-12-03	7.6500	7.6500	7.6500	7.6500	-11.047%	1	53	+228.758%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-4.972%	1	52	+192.442%
2025-11-14	9.0500	9.0500	9.0500	9.0500	-4.737%	1	51	+177.901%
2025-11-10	9.7500	9.7500	9.2400	9.5000	-0.524%	11	50	+164.737%
2025-10-06	9.5500	9.5500	9.5500	9.5500	+18.634%	20	41	+163.351%
2025-09-18	8.0900	8.1200	8.0300	8.0500	+24.806%	36	61	+212.422%
2025-09-05	6.4600	6.4600	6.4500	6.4500	-25.000%	10	95	+289.922%
2025-08-22	8.6100	8.6100	8.6000	8.6000	+14.820%	2	95	+192.442%
2025-08-20	7.5000	7.5000	7.4900	7.4900	-4.586%	2	93	+235.781%
2025-08-12	8.0300	8.1400	7.8500	7.8500	+0.255%	76	92	+220.382%
2025-08-04	7.8700	7.8700	7.8300	7.8300	-22.475%	4	68	+221.201%
2025-07-25	10.1000	10.1000	10.1000	10.1000	+1.000%	1	68	+149.010%
2025-07-24	10.0000	10.0000	10.0000	10.0000	+5.820%	1	69	+151.500%
2025-07-23	9.4500	9.4500	9.4500	9.4500	+11.176%	1	70	+166.138%
2025-07-21	8.4900	8.5000	8.4900	8.5000	-2.299%	10	71	+195.882%
2025-07-17	8.7000	8.7000	8.7000	8.7000	+11.825%	20	61	+189.080%
2025-07-16	7.7800	7.7800	7.7800	7.7800	-1.643%	32	43	+223.265%
2025-07-11	7.9100	7.9100	7.9100	7.9100	+4.079%	2	11	+217.952%
2025-07-09	7.5200	7.6000	7.5200	7.6000	-2.813%	2	12	+230.921%
2025-07-07	7.8200	7.8200	7.8200	7.8200	+18.485%	2	11	+221.611%
2025-06-27	6.6000	6.6000	6.6000	6.6000	+22.222%	1	12	+281.061%
2025-06-23	5.4000	5.4000	5.4000	5.4000	-8.475%	1	13	+365.741%
2025-05-21	5.9000	5.9000	5.9000	5.9000	+70.520%	1	13	+326.271%
2025-05-05	3.4600	3.4600	3.4600	3.4600	-11.282%	1	13	+626.879%
2025-05-02	3.9000	3.9000	3.9000	3.9000	+59.184%	2	13	+544.872%
2025-04-25	2.2900	2.4500	2.2900	2.4500	+4.701%	4	12	+926.531%
2025-04-24	2.3100	2.3400	2.3100	2.3400	+1.739%	2	12	+974.786%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-22.034%	1	12	+993.478%
2025-04-01	2.7900	2.9500	2.7900	2.9500	+7.664%	2	12	+752.542%
2025-03-31	2.5800	2.7700	2.5800	2.7400	-2.837%	6	12	+817.883%
2025-03-28	2.8100	2.8200	2.8100	2.8200	-19.429%	4	11	+791.844%
2025-03-24	3.5000	3.5000	3.5000	3.5000	+12.903%	1	9	+618.571%
2025-03-14	3.1000	3.1000	3.1000	3.1000	-7.186%	2	8	+711.290%
2025-03-07	3.3400	3.3400	3.3400	3.3400	-10.695%	2	7	+652.994%
2025-02-25	3.7400	3.7400	3.7400	3.7400	-26.667%	1	5	+572.460%
2025-02-10	4.8800	5.1000	4.8800	5.1000	-23.767%	2	5	+393.137%
2025-01-24	6.6900	6.6900	6.6900	6.6900	+42.644%	4	5	+275.934%
2025-01-16	4.6900	4.6900	4.6900	4.6900	+4.222%	2	5	+436.247%
2025-01-14	4.5000	4.5000	4.5000	4.5000	+12.782%	1	3	+458.889%
2025-01-03	3.9900	3.9900	3.9900	3.9900	-43.000%	2	3	+530.326%
2024-11-07	7.0000	7.0000	7.0000	7.0000	-7.895%	1	2	+259.286%
2024-11-06	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	+230.921%

.dark-mode .hsV7TT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsV7TT{ 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