Dark

XLI20270115C170
XLI Jan 15 2027 170.00 Call (XLI270115C00170000)
option OPRA

EOD

Oct 1, 2026

7.25+4.317%(+0.30)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9000	7.5500	6.9000	7.2500	+4.317%	137	1,508	0.000%
2026-09-30	6.8500	7.1000	6.8500	6.9500	-7.333%	18	1,493	+4.317%
2026-09-29	8.0000	8.4000	7.3000	7.5000	-1.961%	22	1,483	-3.333%
2026-09-28	7.6500	8.0000	7.4000	7.6500	-7.720%	10	1,469	-5.229%
2026-09-25	8.0000	8.5000	8.0000	8.2900	+9.801%	25	1,462	-12.545%
2026-09-24	7.7500	7.7500	7.5500	7.5500	-11.593%	6	1,481	-3.974%
2026-09-23	9.0000	9.0000	8.4000	8.5400	+1.909%	67	1,485	-15.105%
2026-09-22	8.2800	8.5000	7.8600	8.3800	-0.828%	346	1,497	-13.484%
2026-09-21	8.0700	8.4500	7.5500	8.4500	+9.173%	145	1,199	-14.201%
2026-09-18	7.5900	8.0500	7.1500	7.7400	-4.208%	901	1,145	-6.331%
2026-09-17	8.0500	8.0800	8.0400	8.0800	+2.278%	10	408	-10.272%
2026-09-16	7.9000	7.9000	7.9000	7.9000	+3.268%	3	400	-8.228%
2026-09-15	7.9000	7.9000	7.6500	7.6500	-6.020%	5	400	-5.229%
2026-09-14	8.3500	8.3500	8.0600	8.1400	-17.778%	9	398	-10.934%
2026-09-11	9.9000	9.9000	9.9000	9.9000	0.000%	2	397	-26.768%
2026-09-09	9.9000	9.9000	9.9000	9.9000	-15.385%	1	397	-26.768%
2026-09-04	11.7000	11.7000	11.7000	11.7000	+7.339%	1	397	-38.034%
2026-09-03	10.6000	10.9000	10.6000	10.9000	+3.810%	6	397	-33.486%
2026-09-02	10.5000	10.5000	10.5000	10.5000	-22.049%	1	393	-30.952%
2026-08-28	13.4000	13.4700	13.4000	13.4700	-8.986%	44	392	-46.177%
2026-08-25	14.8000	14.8000	14.8000	14.8000	+0.680%	34	391	-51.014%
2026-08-24	15.0000	15.0000	14.7000	14.7000	-8.125%	2	370	-50.680%
2026-08-21	16.0700	16.0700	16.0000	16.0000	0.000%	4	371	-54.688%
2026-08-20	16.8000	16.8000	16.0000	16.0000	-11.111%	4	372	-54.688%
2026-08-19	18.2500	18.2500	18.0000	18.0000	-12.195%	3	372	-59.722%
2026-08-10	21.2500	21.2500	20.5000	20.5000	-3.073%	6	375	-64.634%
2026-08-07	21.1500	21.1500	21.1500	21.1500	-0.983%	5	375	-65.721%
2026-07-27	21.3600	21.3600	21.3600	21.3600	+2.692%	1	375	-66.058%
2026-07-24	20.8000	20.8000	20.8000	20.8000	+2.061%	1	375	-65.144%
2026-07-23	20.3600	20.4000	20.3600	20.3800	+15.861%	16	375	-64.426%
2026-07-21	17.5900	17.5900	17.5900	17.5900	-4.610%	1	365	-58.783%
2026-07-15	18.4400	18.4400	18.4400	18.4400	-7.569%	1	364	-60.683%
2026-07-09	20.6000	20.6000	19.9500	19.9500	-2.206%	6	363	-63.659%
2026-07-07	20.4000	20.4000	20.4000	20.4000	-10.211%	1	362	-64.461%
2026-06-25	23.0000	23.0000	22.7200	22.7200	+14.747%	46	362	-68.090%
2026-06-22	19.8000	19.8000	19.8000	19.8000	-0.950%	1	362	-63.384%
2026-06-17	19.9900	19.9900	19.9900	19.9900	+1.886%	5	362	-63.732%
2026-06-16	19.6200	19.6200	19.6200	19.6200	+20.887%	3	362	-63.048%
2026-06-12	16.2300	16.2300	16.2300	16.2300	+18.467%	3	369	-55.330%
2026-06-09	13.6500	13.7000	13.6500	13.7000	-12.460%	28	369	-47.080%
2026-06-08	15.6500	15.6500	15.6500	15.6500	+2.288%	1	352	-53.674%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+6.993%	1	353	-52.614%
2026-06-01	14.1000	14.3000	14.1000	14.3000	-5.921%	3	353	-49.301%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+4.828%	1	354	-52.303%
2026-05-22	14.5000	14.5000	14.5000	14.5000	-2.357%	2	353	-50.000%
2026-05-15	14.8500	14.8500	14.8500	14.8500	-13.763%	15	355	-51.178%
2026-05-08	17.2200	17.2200	17.2200	17.2200	-9.033%	15	370	-57.898%
2026-05-06	17.4000	19.1000	17.4000	18.9300	+31.003%	42	355	-61.701%
2026-05-04	14.8700	14.8700	14.4500	14.4500	-13.988%	2	318	-49.827%
2026-05-01	16.8000	16.8000	16.8000	16.8000	+9.091%	5	319	-56.845%
2026-04-30	15.4000	15.4000	15.4000	15.4000	+5.479%	1	319	-52.922%
2026-04-28	14.6000	14.7300	14.5500	14.6000	-7.536%	27	322	-50.342%
2026-04-27	15.7500	15.7900	15.6500	15.7900	-6.568%	25	322	-54.085%
2026-04-23	16.9000	16.9000	16.9000	16.9000	+13.043%	1	315	-57.101%
2026-04-22	15.4000	15.4000	14.9500	14.9500	-7.716%	3	315	-51.505%
2026-04-20	16.2000	16.2000	16.2000	16.2000	-4.142%	1	314	-55.247%
2026-04-17	16.9000	16.9000	16.9000	16.9000	+2.611%	2	314	-57.101%
2026-04-14	16.4700	16.4700	16.4700	16.4700	+1.981%	10	325	-55.981%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+1.636%	1	325	-55.108%
2026-04-09	15.8900	15.8900	15.8900	15.8900	+59.698%	5	325	-54.374%
2026-03-31	9.9500	9.9500	9.9500	9.9500	+2.577%	1	325	-27.136%
2026-03-30	9.7000	9.7000	9.7000	9.7000	-24.041%	5	326	-25.258%
2026-03-25	12.7400	12.7900	12.7400	12.7700	+18.791%	7	326	-43.226%
2026-03-20	11.4000	11.4000	10.7500	10.7500	-7.725%	35	321	-32.558%
2026-03-19	11.2500	11.6500	11.2500	11.6500	-14.022%	29	317	-37.768%
2026-03-17	13.5300	13.5500	13.5300	13.5500	+3.435%	2	289	-46.494%
2026-03-16	13.1900	13.1900	13.0700	13.1000	+3.968%	3	288	-44.656%
2026-03-13	11.9000	12.6000	11.9000	12.6000	-4.690%	5	286	-42.460%
2026-03-12	13.2200	13.2200	13.2200	13.2200	-10.976%	3	284	-45.159%
2026-03-11	14.8000	14.8500	14.8000	14.8500	+0.338%	13	284	-51.178%
2026-03-09	14.0400	14.8000	14.0400	14.8000	-1.003%	6	271	-51.014%
2026-03-06	14.9500	14.9500	14.9500	14.9500	-21.316%	1	272	-51.505%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+0.796%	1	271	-61.842%
2026-03-03	18.8500	18.8500	18.8500	18.8500	-8.049%	1	272	-61.538%
2026-03-02	20.5000	20.5000	20.5000	20.5000	+10.215%	4	272	-64.634%
2026-02-27	18.7000	19.0000	18.5000	18.6000	-2.618%	10	274	-61.022%
2026-02-26	19.1000	19.1000	19.1000	19.1000	-1.139%	1	280	-62.042%
2026-02-24	18.2000	19.4000	18.0700	19.3200	+1.417%	30	280	-62.474%
2026-02-23	19.3500	19.3500	19.0500	19.0500	-4.750%	4	295	-61.942%
2026-02-20	18.8000	20.0000	18.6100	20.0000	+4.167%	15	298	-63.750%
2026-02-19	18.1500	19.2000	18.1500	19.2000	+8.782%	4	310	-62.240%
2026-02-18	18.0000	18.0000	17.6500	17.6500	-0.898%	6	312	-58.924%
2026-02-17	17.5000	18.0800	17.5000	17.8100	+0.621%	7	313	-59.293%
2026-02-13	17.7500	17.8400	17.7000	17.7000	+0.568%	11	312	-59.040%
2026-02-11	18.2000	18.2000	17.6000	17.6000	+4.637%	3	312	-58.807%
2026-02-10	16.5800	16.9100	16.5600	16.8200	+1.264%	34	312	-56.897%
2026-02-09	15.9900	16.6100	15.9900	16.6100	+4.269%	2	305	-56.352%
2026-02-06	15.4000	16.0000	15.3700	15.9300	+17.565%	31	305	-54.488%
2026-02-05	13.5500	13.5500	13.5500	13.5500	0.000%	2	296	-46.494%
2026-02-04	13.6000	14.1000	13.5500	13.5500	+4.231%	16	296	-46.494%
2026-02-03	13.4700	13.5000	13.0000	13.0000	+11.111%	3	291	-44.231%
2026-02-02	11.7000	11.7500	11.6000	11.7000	+3.540%	35	290	-38.034%
2026-01-30	11.3000	11.3000	11.3000	11.3000	+0.444%	1	270	-35.841%
2026-01-29	11.4700	11.4700	10.8500	11.2500	+9.223%	127	269	-35.556%
2026-01-26	10.3000	10.3000	10.3000	10.3000	-3.286%	2	182	-29.612%
2026-01-23	10.6500	10.7000	10.6500	10.6500	-7.391%	10	180	-31.925%
2026-01-22	11.4500	11.6000	11.4000	11.5000	+3.604%	34	170	-36.957%
2026-01-21	11.0200	11.1000	11.0200	11.1000	+6.220%	11	153	-34.685%
2026-01-20	11.5000	11.5000	10.4500	10.4500	-12.917%	5	153	-30.622%
2026-01-16	11.9300	12.0000	11.9300	12.0000	+7.143%	24	126	-39.583%
2026-01-15	11.4500	11.4500	11.2000	11.2000	+30.233%	6	126	-35.268%
2026-01-06	7.9300	8.6000	7.9300	8.6000	+1.176%	53	122	-15.698%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+24.088%	2	82	-14.706%
2025-12-29	6.8500	6.8500	6.8500	6.8500	+12.295%	2	82	+5.839%
2025-12-19	6.1000	6.1000	6.1000	6.1000	+22.000%	6	80	+18.852%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-9.091%	1	74	+45.000%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-24.138%	21	73	+31.818%
2025-11-12	7.2500	7.2500	7.2500	7.2500	+3.571%	9	94	0.000%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-9.091%	6	85	+3.571%
2025-10-27	7.7000	7.7000	7.7000	7.7000	+8.451%	1	84	-5.844%
2025-10-10	7.1000	7.1000	7.1000	7.1000	+0.282%	1	84	+2.113%
2025-10-09	7.0800	7.0800	7.0800	7.0800	+1.143%	1	84	+2.401%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+8.527%	1	85	+3.571%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+6.965%	1	84	+12.403%
2025-09-25	6.0300	6.0300	6.0300	6.0300	-10.667%	2	85	+20.232%
2025-09-24	6.7500	6.7500	6.7500	6.7500	+11.570%	3	85	+7.407%
2025-09-18	6.0500	6.0700	6.0100	6.0500	+7.651%	32	82	+19.835%
2025-09-17	5.7000	5.7100	5.6200	5.6200	+12.400%	32	94	+29.004%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+3.734%	10	122	+45.000%
2025-09-03	4.8200	4.8200	4.8200	4.8200	-12.681%	1	112	+50.415%
2025-08-29	5.5200	5.5200	5.5200	5.5200	-0.898%	37	149	+31.341%
2025-08-18	5.5700	5.5700	5.5700	5.5700	-4.949%	3	149	+30.162%
2025-07-16	5.8600	5.8600	5.8600	5.8600	-8.438%	32	148	+23.720%
2025-07-10	5.7700	6.4000	5.7700	6.4000	+33.612%	41	148	+13.281%
2025-06-06	4.7900	4.7900	4.7900	4.7900	+16.829%	2	188	+51.357%
2025-05-13	4.0300	4.1000	4.0300	4.1000	+8.753%	8	188	+76.829%
2025-05-12	3.7700	3.7700	3.7700	3.7700	+74.537%	40	188	+92.308%
2025-05-05	2.1500	2.1600	2.1500	2.1600	-22.302%	31	228	+235.648%
2025-05-02	2.6500	2.7800	2.6500	2.7800	+85.333%	48	228	+160.791%
2025-04-21	1.5000	1.5000	1.5000	1.5000	-1.316%	1	228	+383.333%
2025-04-11	1.5200	1.5200	1.5200	1.5200	-1.935%	400	227	+376.974%
2025-04-04	1.5500	1.5500	1.5500	1.5500	-28.899%	44	27	+367.742%
2025-04-01	2.0400	2.1800	2.0400	2.1800	-19.259%	2	30	+232.569%
2025-03-07	2.7000	2.7000	2.7000	2.7000	+8.434%	2	30	+168.519%
2025-03-04	2.4700	2.4900	2.4700	2.4900	-36.802%	8	31	+191.165%
2025-02-11	3.7900	3.9400	3.7900	3.9400	+1.285%	2	24	+84.010%
2025-02-10	3.6600	3.8900	3.6600	3.8900	+6.575%	2	23	+86.375%
2025-02-05	3.6100	3.6500	3.6100	3.6500	-16.856%	2	23	+98.630%
2025-01-31	4.3000	4.3900	4.3000	4.3900	-2.227%	4	23	+65.148%
2025-01-30	4.3300	4.4900	4.3300	4.4900	+47.213%	2	23	+61.470%
2025-01-08	3.0500	3.0500	3.0500	3.0500	-47.414%	1	22	+137.705%
2024-12-03	5.8000	5.8000	5.8000	5.8000	0.000%	22	22	+25.000%

.dark-mode .tx06rg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tx06rg{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C170XLI Jan 15 2027 170.00 Call (XLI270115C00170000)option OPRA

XLI20270115C170
XLI Jan 15 2027 170.00 Call (XLI270115C00170000)
option OPRA