Dark

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

EOD

Aug 10, 2026

20.50-3.073%(-0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.2500	21.2500	20.5000	20.5000	-3.073%	6	375	0.000%
2026-08-07	21.1500	21.1500	21.1500	21.1500	-0.983%	5	375	-3.073%
2026-07-27	21.3600	21.3600	21.3600	21.3600	+2.692%	1	375	-4.026%
2026-07-24	20.8000	20.8000	20.8000	20.8000	+2.061%	1	375	-1.442%
2026-07-23	20.3600	20.4000	20.3600	20.3800	+15.861%	16	375	+0.589%
2026-07-21	17.5900	17.5900	17.5900	17.5900	-4.610%	1	365	+16.543%
2026-07-15	18.4400	18.4400	18.4400	18.4400	-7.569%	1	364	+11.171%
2026-07-09	20.6000	20.6000	19.9500	19.9500	-2.206%	6	363	+2.757%
2026-07-07	20.4000	20.4000	20.4000	20.4000	-10.211%	1	362	+0.490%
2026-06-25	23.0000	23.0000	22.7200	22.7200	+14.747%	46	362	-9.771%
2026-06-22	19.8000	19.8000	19.8000	19.8000	-0.950%	1	362	+3.535%
2026-06-17	19.9900	19.9900	19.9900	19.9900	+1.886%	5	362	+2.551%
2026-06-16	19.6200	19.6200	19.6200	19.6200	+20.887%	3	362	+4.485%
2026-06-12	16.2300	16.2300	16.2300	16.2300	+18.467%	3	369	+26.309%
2026-06-09	13.6500	13.7000	13.6500	13.7000	-12.460%	28	369	+49.635%
2026-06-08	15.6500	15.6500	15.6500	15.6500	+2.288%	1	352	+30.990%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+6.993%	1	353	+33.987%
2026-06-01	14.1000	14.3000	14.1000	14.3000	-5.921%	3	353	+43.357%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+4.828%	1	354	+34.868%
2026-05-22	14.5000	14.5000	14.5000	14.5000	-2.357%	2	353	+41.379%
2026-05-15	14.8500	14.8500	14.8500	14.8500	-13.763%	15	355	+38.047%
2026-05-08	17.2200	17.2200	17.2200	17.2200	-9.033%	15	370	+19.048%
2026-05-06	17.4000	19.1000	17.4000	18.9300	+31.003%	42	355	+8.294%
2026-05-04	14.8700	14.8700	14.4500	14.4500	-13.988%	2	318	+41.869%
2026-05-01	16.8000	16.8000	16.8000	16.8000	+9.091%	5	319	+22.024%
2026-04-30	15.4000	15.4000	15.4000	15.4000	+5.479%	1	319	+33.117%
2026-04-28	14.6000	14.7300	14.5500	14.6000	-7.536%	27	322	+40.411%
2026-04-27	15.7500	15.7900	15.6500	15.7900	-6.568%	25	322	+29.829%
2026-04-23	16.9000	16.9000	16.9000	16.9000	+13.043%	1	315	+21.302%
2026-04-22	15.4000	15.4000	14.9500	14.9500	-7.716%	3	315	+37.124%
2026-04-20	16.2000	16.2000	16.2000	16.2000	-4.142%	1	314	+26.543%
2026-04-17	16.9000	16.9000	16.9000	16.9000	+2.611%	2	314	+21.302%
2026-04-14	16.4700	16.4700	16.4700	16.4700	+1.981%	10	325	+24.469%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+1.636%	1	325	+26.935%
2026-04-09	15.8900	15.8900	15.8900	15.8900	+59.698%	5	325	+29.012%
2026-03-31	9.9500	9.9500	9.9500	9.9500	+2.577%	1	325	+106.030%
2026-03-30	9.7000	9.7000	9.7000	9.7000	-24.041%	5	326	+111.340%
2026-03-25	12.7400	12.7900	12.7400	12.7700	+18.791%	7	326	+60.532%
2026-03-20	11.4000	11.4000	10.7500	10.7500	-7.725%	35	321	+90.698%
2026-03-19	11.2500	11.6500	11.2500	11.6500	-14.022%	29	317	+75.966%
2026-03-17	13.5300	13.5500	13.5300	13.5500	+3.435%	2	289	+51.292%
2026-03-16	13.1900	13.1900	13.0700	13.1000	+3.968%	3	288	+56.489%
2026-03-13	11.9000	12.6000	11.9000	12.6000	-4.690%	5	286	+62.698%
2026-03-12	13.2200	13.2200	13.2200	13.2200	-10.976%	3	284	+55.068%
2026-03-11	14.8000	14.8500	14.8000	14.8500	+0.338%	13	284	+38.047%
2026-03-09	14.0400	14.8000	14.0400	14.8000	-1.003%	6	271	+38.514%
2026-03-06	14.9500	14.9500	14.9500	14.9500	-21.316%	1	272	+37.124%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+0.796%	1	271	+7.895%
2026-03-03	18.8500	18.8500	18.8500	18.8500	-8.049%	1	272	+8.753%
2026-03-02	20.5000	20.5000	20.5000	20.5000	+10.215%	4	272	0.000%
2026-02-27	18.7000	19.0000	18.5000	18.6000	-2.618%	10	274	+10.215%
2026-02-26	19.1000	19.1000	19.1000	19.1000	-1.139%	1	280	+7.330%
2026-02-24	18.2000	19.4000	18.0700	19.3200	+1.417%	30	280	+6.108%
2026-02-23	19.3500	19.3500	19.0500	19.0500	-4.750%	4	295	+7.612%
2026-02-20	18.8000	20.0000	18.6100	20.0000	+4.167%	15	298	+2.500%
2026-02-19	18.1500	19.2000	18.1500	19.2000	+8.782%	4	310	+6.771%
2026-02-18	18.0000	18.0000	17.6500	17.6500	-0.898%	6	312	+16.147%
2026-02-17	17.5000	18.0800	17.5000	17.8100	+0.621%	7	313	+15.104%
2026-02-13	17.7500	17.8400	17.7000	17.7000	+0.568%	11	312	+15.819%
2026-02-11	18.2000	18.2000	17.6000	17.6000	+4.637%	3	312	+16.477%
2026-02-10	16.5800	16.9100	16.5600	16.8200	+1.264%	34	312	+21.879%
2026-02-09	15.9900	16.6100	15.9900	16.6100	+4.269%	2	305	+23.420%
2026-02-06	15.4000	16.0000	15.3700	15.9300	+17.565%	31	305	+28.688%
2026-02-05	13.5500	13.5500	13.5500	13.5500	0.000%	2	296	+51.292%
2026-02-04	13.6000	14.1000	13.5500	13.5500	+4.231%	16	296	+51.292%
2026-02-03	13.4700	13.5000	13.0000	13.0000	+11.111%	3	291	+57.692%
2026-02-02	11.7000	11.7500	11.6000	11.7000	+3.540%	35	290	+75.214%
2026-01-30	11.3000	11.3000	11.3000	11.3000	+0.444%	1	270	+81.416%
2026-01-29	11.4700	11.4700	10.8500	11.2500	+9.223%	127	269	+82.222%
2026-01-26	10.3000	10.3000	10.3000	10.3000	-3.286%	2	182	+99.029%
2026-01-23	10.6500	10.7000	10.6500	10.6500	-7.391%	10	180	+92.488%
2026-01-22	11.4500	11.6000	11.4000	11.5000	+3.604%	34	170	+78.261%
2026-01-21	11.0200	11.1000	11.0200	11.1000	+6.220%	11	153	+84.685%
2026-01-20	11.5000	11.5000	10.4500	10.4500	-12.917%	5	153	+96.172%
2026-01-16	11.9300	12.0000	11.9300	12.0000	+7.143%	24	126	+70.833%
2026-01-15	11.4500	11.4500	11.2000	11.2000	+30.233%	6	126	+83.036%
2026-01-06	7.9300	8.6000	7.9300	8.6000	+1.176%	53	122	+138.372%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+24.088%	2	82	+141.176%
2025-12-29	6.8500	6.8500	6.8500	6.8500	+12.295%	2	82	+199.270%
2025-12-19	6.1000	6.1000	6.1000	6.1000	+22.000%	6	80	+236.066%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-9.091%	1	74	+310.000%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-24.138%	21	73	+272.727%
2025-11-12	7.2500	7.2500	7.2500	7.2500	+3.571%	9	94	+182.759%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-9.091%	6	85	+192.857%
2025-10-27	7.7000	7.7000	7.7000	7.7000	+8.451%	1	84	+166.234%
2025-10-10	7.1000	7.1000	7.1000	7.1000	+0.282%	1	84	+188.732%
2025-10-09	7.0800	7.0800	7.0800	7.0800	+1.143%	1	84	+189.548%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+8.527%	1	85	+192.857%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+6.965%	1	84	+217.829%
2025-09-25	6.0300	6.0300	6.0300	6.0300	-10.667%	2	85	+239.967%
2025-09-24	6.7500	6.7500	6.7500	6.7500	+11.570%	3	85	+203.704%
2025-09-18	6.0500	6.0700	6.0100	6.0500	+7.651%	32	82	+238.843%
2025-09-17	5.7000	5.7100	5.6200	5.6200	+12.400%	32	94	+264.769%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+3.734%	10	122	+310.000%
2025-09-03	4.8200	4.8200	4.8200	4.8200	-12.681%	1	112	+325.311%
2025-08-29	5.5200	5.5200	5.5200	5.5200	-0.898%	37	149	+271.377%
2025-08-18	5.5700	5.5700	5.5700	5.5700	-4.949%	3	149	+268.043%
2025-07-16	5.8600	5.8600	5.8600	5.8600	-8.438%	32	148	+249.829%
2025-07-10	5.7700	6.4000	5.7700	6.4000	+33.612%	41	148	+220.313%
2025-06-06	4.7900	4.7900	4.7900	4.7900	+16.829%	2	188	+327.975%
2025-05-13	4.0300	4.1000	4.0300	4.1000	+8.753%	8	188	+400.000%
2025-05-12	3.7700	3.7700	3.7700	3.7700	+74.537%	40	188	+443.767%
2025-05-05	2.1500	2.1600	2.1500	2.1600	-22.302%	31	228	+849.074%
2025-05-02	2.6500	2.7800	2.6500	2.7800	+85.333%	48	228	+637.410%
2025-04-21	1.5000	1.5000	1.5000	1.5000	-1.316%	1	228	+1,266.667%
2025-04-11	1.5200	1.5200	1.5200	1.5200	-1.935%	400	227	+1,248.684%
2025-04-04	1.5500	1.5500	1.5500	1.5500	-28.899%	44	27	+1,222.581%
2025-04-01	2.0400	2.1800	2.0400	2.1800	-19.259%	2	30	+840.367%
2025-03-07	2.7000	2.7000	2.7000	2.7000	+8.434%	2	30	+659.259%
2025-03-04	2.4700	2.4900	2.4700	2.4900	-36.802%	8	31	+723.293%
2025-02-11	3.7900	3.9400	3.7900	3.9400	+1.285%	2	24	+420.305%
2025-02-10	3.6600	3.8900	3.6600	3.8900	+6.575%	2	23	+426.992%
2025-02-05	3.6100	3.6500	3.6100	3.6500	-16.856%	2	23	+461.644%
2025-01-31	4.3000	4.3900	4.3000	4.3900	-2.227%	4	23	+366.970%
2025-01-30	4.3300	4.4900	4.3300	4.4900	+47.213%	2	23	+356.570%
2025-01-08	3.0500	3.0500	3.0500	3.0500	-47.414%	1	22	+572.131%
2024-12-03	5.8000	5.8000	5.8000	5.8000	0.000%	22	22	+253.448%

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