Dark

XLI20270115C175
XLI Jan 15 2027 175.00 Call (XLI270115C00175000)
option OPRA

EOD

Oct 1, 2026

5.15+11.957%(+0.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3000	5.1500	4.1500	5.1500	+11.957%	13	3,617	0.000%
2026-09-30	5.0400	5.1500	4.5000	4.6000	-9.804%	98	3,612	+11.957%
2026-09-29	5.2000	5.2000	5.0200	5.1000	+3.030%	19	3,558	+0.980%
2026-09-28	5.6700	5.6700	4.9500	4.9500	-14.508%	41	3,542	+4.040%
2026-09-25	5.4500	5.8500	5.4500	5.7900	+13.529%	29	3,518	-11.054%
2026-09-24	5.4000	5.5000	5.0000	5.1000	-12.821%	215	3,556	+0.980%
2026-09-23	6.1100	6.1100	5.8500	5.8500	-0.171%	40	3,391	-11.966%
2026-09-22	5.7000	5.8600	5.3500	5.8600	-2.333%	11	3,446	-12.116%
2026-09-21	5.5500	6.0100	5.2000	6.0000	+8.893%	534	3,445	-14.167%
2026-09-18	5.1000	5.5100	5.0000	5.5100	+4.952%	218	3,092	-6.534%
2026-09-17	5.3100	5.3100	5.2000	5.2500	-2.778%	65	2,917	-1.905%
2026-09-16	5.9500	5.9500	5.4000	5.4000	+1.887%	4	2,905	-4.630%
2026-09-15	5.3000	5.3000	5.3000	5.3000	-6.195%	4	2,906	-2.830%
2026-09-14	6.0500	6.0500	5.6500	5.6500	-19.286%	2	2,903	-8.850%
2026-09-11	7.4200	7.4200	7.0000	7.0000	+6.383%	7	2,902	-26.429%
2026-09-10	6.5800	6.5800	6.5800	6.5800	-11.081%	5	2,901	-21.733%
2026-09-09	7.6800	7.6800	7.4000	7.4000	-16.854%	6	2,901	-30.405%
2026-09-08	8.9000	8.9000	8.9000	8.9000	+1.714%	1	2,900	-42.135%
2026-09-04	8.9000	8.9000	8.6500	8.7500	+6.189%	9	2,899	-41.143%
2026-09-03	8.0500	8.2400	7.9500	8.2400	+11.351%	13	2,899	-37.500%
2026-09-02	7.4000	7.4000	7.4000	7.4000	-26.000%	1	2,899	-30.405%
2026-08-28	11.0000	11.0000	10.0000	10.0000	-12.664%	4	2,899	-48.500%
2026-08-27	12.3000	12.3000	11.4200	11.4500	+1.778%	7	2,902	-55.022%
2026-08-25	11.5500	11.8500	11.2500	11.2500	-5.063%	26	2,901	-54.222%
2026-08-24	11.9500	11.9500	11.8500	11.8500	-7.204%	3	2,908	-56.540%
2026-08-21	12.5700	12.8000	12.5700	12.7700	+1.997%	7	2,906	-59.671%
2026-08-20	13.0200	13.0200	12.5200	12.5200	-18.116%	5	2,905	-58.866%
2026-08-19	15.2900	15.2900	15.2900	15.2900	-5.617%	3	2,905	-66.318%
2026-08-18	16.2000	16.2000	16.2000	16.2000	-10.200%	1	2,908	-68.210%
2026-08-17	18.0400	18.0400	18.0400	18.0400	-0.442%	12	2,908	-71.452%
2026-08-12	18.1200	18.1200	18.1200	18.1200	-7.029%	1	2,896	-71.578%
2026-08-06	19.5000	19.5000	19.0000	19.4900	+2.579%	4	2,898	-73.576%
2026-08-05	19.4000	19.4000	19.0000	19.0000	+47.287%	159	2,899	-72.895%
2026-07-29	12.9000	12.9000	12.9000	12.9000	-21.818%	1	2,952	-60.078%
2026-07-28	16.2300	16.7700	16.2300	16.5000	-6.250%	9	2,951	-68.788%
2026-07-27	18.2500	18.3000	17.6000	17.6000	-0.845%	4	2,951	-70.739%
2026-07-24	17.0000	17.7500	17.0000	17.7500	+5.030%	26	2,955	-70.986%
2026-07-23	16.9000	16.9000	16.9000	16.9000	+17.443%	1	2,981	-69.527%
2026-07-22	14.7000	14.7000	14.3900	14.3900	-6.009%	2	2,981	-64.211%
2026-07-17	15.6000	15.6000	15.3100	15.3100	+1.458%	22	2,983	-66.362%
2026-07-15	15.0900	15.0900	15.0900	15.0900	-3.885%	1	2,995	-65.871%
2026-07-14	16.3500	16.3500	15.7000	15.7000	-6.269%	82	2,994	-67.197%
2026-07-13	16.8000	16.8000	16.7500	16.7500	-4.286%	2	2,944	-69.254%
2026-07-09	17.7000	17.7000	17.5000	17.5000	+9.102%	2	2,944	-70.571%
2026-07-08	16.0400	16.0400	16.0400	16.0400	-7.283%	1	2,943	-67.893%
2026-07-07	18.0000	18.0000	17.3000	17.3000	-14.356%	3	2,946	-70.231%
2026-07-06	20.0100	20.2000	19.4000	20.2000	+9.307%	41	2,943	-74.505%
2026-07-02	19.0000	19.7500	17.5000	18.4800	-0.538%	341	2,982	-72.132%
2026-07-01	19.0000	19.1500	18.5800	18.5800	-6.398%	3	2,982	-72.282%
2026-06-30	18.5000	19.8500	18.5000	19.8500	+8.767%	20	2,983	-74.055%
2026-06-29	18.4000	19.0500	17.6300	18.2500	+5.797%	226	2,995	-71.781%
2026-06-26	18.0000	18.7500	17.2500	17.2500	-10.622%	94	3,101	-70.145%
2026-06-25	19.3000	19.3000	19.3000	19.3000	+35.439%	7	3,041	-73.316%
2026-06-23	14.2500	14.2500	14.2500	14.2500	-13.110%	15	3,038	-63.860%
2026-06-18	17.5000	17.5000	16.3000	16.4000	+5.806%	17	3,042	-68.598%
2026-06-17	16.4500	17.2500	15.5000	15.5000	-4.025%	8	3,042	-66.774%
2026-06-16	15.7700	16.2700	15.7600	16.1500	+20.703%	28	3,042	-68.111%
2026-06-12	13.3800	13.3800	13.3800	13.3800	+3.320%	3	3,045	-61.510%
2026-06-11	11.1500	12.9500	11.1500	12.9500	+18.157%	13	3,045	-60.232%
2026-06-10	10.9400	10.9600	10.9400	10.9600	-2.578%	2	3,046	-53.011%
2026-06-09	13.1500	13.1500	11.2500	11.2500	-8.163%	84	3,044	-54.222%
2026-06-08	12.7500	12.8000	12.2500	12.2500	-6.130%	99	3,028	-57.959%
2026-06-05	13.0500	13.0500	13.0500	13.0500	-0.382%	2	2,929	-60.536%
2026-05-26	13.7000	13.7000	13.1000	13.1000	+9.167%	8	2,929	-60.687%
2026-05-22	12.0000	12.0000	12.0000	12.0000	-0.580%	5	2,921	-57.083%
2026-05-18	12.0700	12.0700	12.0700	12.0700	-10.393%	1	2,926	-57.332%
2026-05-14	13.3800	13.4700	13.3800	13.4700	+0.149%	4	2,926	-61.767%
2026-05-11	13.2700	13.4500	13.2700	13.4500	+0.373%	2	2,926	-61.710%
2026-05-08	13.4000	13.4000	13.4000	13.4000	-1.832%	1	2,926	-61.567%
2026-05-07	14.1200	14.2000	13.6500	13.6500	+14.226%	16	2,925	-62.271%
2026-05-04	11.9500	11.9500	11.9500	11.9500	-8.077%	1	2,928	-56.904%
2026-05-01	13.8500	13.8500	12.8500	13.0000	-6.205%	108	2,924	-60.385%
2026-04-30	12.0000	13.9000	12.0000	13.8600	+26.000%	38	2,924	-62.843%
2026-04-29	11.2200	11.2200	11.0000	11.0000	-7.563%	9	2,922	-53.182%
2026-04-28	12.0000	12.0000	11.8500	11.9000	-10.861%	105	2,929	-56.723%
2026-04-24	13.2500	13.3500	13.2500	13.3500	+11.715%	13	2,878	-61.423%
2026-04-22	13.2400	13.2400	11.9500	11.9500	-3.395%	8	2,878	-56.904%
2026-04-21	12.2500	12.6500	12.2500	12.3700	-10.036%	5	2,871	-58.367%
2026-04-17	13.7800	13.7800	13.7500	13.7500	+20.087%	13	2,871	-62.545%
2026-04-16	11.1800	11.5000	11.1800	11.4500	-3.376%	514	2,858	-55.022%
2026-04-15	12.2700	12.2700	11.8500	11.8500	-0.420%	7	2,947	-56.540%
2026-04-08	12.3300	12.3300	11.5900	11.9000	+25.263%	31	2,949	-56.723%
2026-04-07	9.3500	9.5000	9.3500	9.5000	0.000%	26	2,967	-45.789%
2026-04-06	8.9700	9.5000	8.9700	9.5000	-3.749%	7	2,964	-45.789%
2026-04-01	9.9500	9.9500	9.7700	9.8700	+18.916%	5	2,958	-47.822%
2026-03-27	8.3000	8.3000	8.3000	8.3000	-14.433%	2	2,958	-37.952%
2026-03-24	9.7000	9.7000	9.7000	9.7000	+0.518%	1	2,959	-46.907%
2026-03-23	10.0500	10.0500	9.3900	9.6500	+16.970%	3	2,958	-46.632%
2026-03-20	9.1500	9.1500	8.2500	8.2500	-10.326%	15	2,960	-37.576%
2026-03-19	8.9500	9.2000	8.9000	9.2000	-14.019%	11	2,961	-44.022%
2026-03-18	10.2500	10.7000	10.2500	10.7000	+2.392%	3	2,961	-51.869%
2026-03-17	10.2000	10.4500	10.2000	10.4500	-0.476%	8	2,961	-50.718%
2026-03-16	10.5500	10.6000	10.2900	10.5000	+3.448%	7	2,958	-50.952%
2026-03-13	10.0300	10.1500	10.0300	10.1500	-5.581%	21	2,959	-49.261%
2026-03-12	11.2000	11.2000	10.7500	10.7500	-10.788%	28	2,940	-52.093%
2026-03-11	12.2000	12.5000	12.0500	12.0500	-6.589%	21	2,985	-57.261%
2026-03-09	11.2100	12.9000	11.2100	12.9000	+0.781%	27	3,003	-60.078%
2026-03-06	12.5500	12.8000	12.3700	12.8000	-1.538%	13	2,980	-59.766%
2026-03-05	14.2000	14.2000	13.0000	13.0000	-18.239%	22	2,976	-60.385%
2026-03-04	15.8200	15.9000	15.8200	15.9000	-0.188%	2	2,955	-67.610%
2026-03-03	15.2500	15.9300	15.2500	15.9300	-7.384%	16	2,954	-67.671%
2026-03-02	16.7500	17.2000	16.7500	17.2000	+12.198%	2	2,954	-70.058%
2026-02-27	15.3300	15.3300	15.3300	15.3300	-1.919%	1	2,953	-66.406%
2026-02-25	15.3500	15.6300	15.3500	15.6300	-3.637%	2	2,953	-67.051%
2026-02-24	16.2000	16.2200	16.2000	16.2200	+8.133%	6	2,953	-68.249%
2026-02-23	16.2000	16.2000	14.9800	15.0000	-9.091%	13	2,959	-65.667%
2026-02-20	15.1500	16.5000	15.1500	16.5000	+4.762%	61	2,953	-68.788%
2026-02-19	14.7500	15.8500	14.7500	15.7500	+8.621%	14	2,939	-67.302%
2026-02-18	15.2000	15.2000	14.5000	14.5000	-4.480%	3	2,942	-64.483%
2026-02-17	14.0500	15.1800	14.0500	15.1800	+2.429%	6	2,941	-66.074%
2026-02-13	14.8200	14.8200	14.8200	14.8200	+2.207%	3	2,943	-65.250%
2026-02-12	15.1000	15.5000	13.9500	14.5000	-1.361%	75	2,943	-64.483%
2026-02-11	14.2500	15.2500	14.2500	14.7000	+6.754%	125	2,872	-64.966%
2026-02-10	13.7500	14.0000	13.7500	13.7700	+2.761%	310	2,774	-62.600%
2026-02-09	13.2500	13.7000	13.2500	13.4000	+3.077%	9	2,575	-61.567%
2026-02-06	12.2000	13.0000	12.2000	13.0000	+18.182%	26	2,567	-60.385%
2026-02-04	11.1000	11.1000	10.9000	11.0000	+12.245%	7	2,563	-53.182%
2026-02-03	10.3000	10.6700	9.8000	9.8000	+22.653%	23	2,559	-47.449%
2026-01-28	7.9900	7.9900	7.9900	7.9900	-4.311%	3	2,546	-35.544%
2026-01-27	8.3600	8.3600	8.2000	8.3500	+4.375%	13	2,546	-38.323%
2026-01-26	7.9000	8.0000	7.9000	8.0000	-9.605%	6	2,533	-35.625%
2026-01-22	9.0000	9.0000	8.8500	8.8500	+1.143%	15	2,528	-41.808%
2026-01-21	8.4500	8.7500	8.4500	8.7500	+6.061%	5	2,533	-41.143%
2026-01-20	8.6700	8.6700	8.2500	8.2500	-12.975%	9	2,533	-37.576%
2026-01-16	9.7700	9.7700	9.4800	9.4800	+6.877%	10	2,524	-45.675%
2026-01-15	8.7100	8.8700	8.7100	8.8700	+15.195%	10	2,524	-41.939%
2026-01-14	7.8000	7.8000	7.5000	7.7000	-3.145%	451	2,519	-33.117%
2026-01-13	7.9500	7.9500	7.9500	7.9500	+17.430%	10	2,104	-35.220%
2026-01-07	6.5600	6.7700	6.5600	6.7700	+1.045%	2	2,094	-23.929%
2026-01-06	6.7000	6.7000	6.7000	6.7000	+35.354%	2,000	2,093	-23.134%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-5.714%	2	93	+4.040%
2025-12-29	5.2500	5.2500	5.2500	5.2500	-4.545%	1	92	-1.905%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+48.649%	10	92	-6.364%
2025-11-24	3.7000	3.7000	3.7000	3.7000	-10.843%	1	82	+39.189%
2025-11-18	4.1500	4.1500	4.1500	4.1500	-30.252%	1	83	+24.096%
2025-10-31	5.9500	5.9500	5.9500	5.9500	-2.459%	1	82	-13.445%
2025-10-30	6.1000	6.1000	6.1000	6.1000	+22.000%	15	81	-15.574%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-10.714%	10	81	+3.000%
2025-10-08	5.6000	5.6000	5.6000	5.6000	+13.131%	10	81	-8.036%
2025-09-30	4.9500	4.9500	4.9500	4.9500	+8.791%	10	72	+4.040%
2025-09-26	4.8000	4.8000	4.5500	4.5500	-1.302%	22	82	+13.187%
2025-09-22	4.6100	4.6100	4.6100	4.6100	+17.005%	1	81	+11.714%
2025-08-18	3.9400	3.9400	3.9400	3.9400	-28.364%	40	80	+30.711%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+27.021%	20	120	-6.364%
2025-07-22	4.3300	4.3300	4.3300	4.3300	-12.525%	40	100	+18.938%
2025-07-18	4.9500	4.9500	4.9500	4.9500	+9.513%	40	140	+4.040%
2025-07-14	4.4800	4.5200	4.4800	4.5200	+22.162%	12	180	+13.938%
2025-06-09	3.7000	3.7000	3.7000	3.7000	+17.460%	10	171	+39.189%
2025-06-03	3.1500	3.1500	3.1500	3.1500	-5.970%	1	171	+63.492%
2025-05-21	3.3500	3.3500	3.3500	3.3500	-6.944%	1	172	+53.731%
2025-05-20	3.6000	3.6000	3.6000	3.6000	-5.263%	1	172	+43.056%
2025-05-19	3.8000	3.8000	3.8000	3.8000	+38.686%	1	172	+35.526%
2025-05-12	2.7400	2.7400	2.7400	2.7400	+37.688%	32	171	+87.956%
2025-05-05	1.9900	1.9900	1.9900	1.9900	+77.679%	8	203	+158.794%
2025-04-30	1.3300	1.3300	1.1200	1.1200	-13.846%	40	203	+359.821%
2025-04-11	1.3000	1.3000	1.3000	1.3000	-19.753%	400	203	+296.154%
2025-04-01	1.5400	1.6300	1.5200	1.6200	+3.185%	6	3	+217.901%
2025-03-28	1.5600	1.5700	1.5600	1.5700	-11.798%	4	3	+228.025%
2025-03-19	1.7800	1.7800	1.7800	1.7800	-39.865%	2	3	+189.326%
2025-02-11	2.8600	2.9600	2.8600	2.9600	+2.069%	2	5	+73.986%
2025-02-10	2.7500	2.9000	2.7500	2.9000	-3.010%	2	4	+77.586%
2025-02-07	2.8700	2.9900	2.8700	2.9900	+6.786%	4	4	+72.241%
2025-02-06	2.7500	2.8000	2.7500	2.8000	-0.356%	2	4	+83.929%
2025-02-05	2.7100	2.8100	2.7100	2.8100	-2.768%	2	4	+83.274%
2025-02-04	2.8500	2.8900	2.8500	2.8900	-0.687%	2	4	+78.201%
2025-02-03	2.8500	2.9100	2.8500	2.9100	-13.134%	2	4	+76.976%
2025-01-31	3.1700	3.3500	3.1700	3.3500	+2.446%	4	4	+53.731%
2025-01-30	3.1000	3.2700	3.1000	3.2700	-16.582%	2	4	+57.492%
2025-01-23	3.9200	3.9200	3.9200	3.9200	+76.577%	2	4	+31.378%
2024-12-31	2.2200	2.2200	2.2200	2.2200	0.000%	2	0	+131.982%

.dark-mode .YZWZsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZWZsq{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C175XLI Jan 15 2027 175.00 Call (XLI270115C00175000)option OPRA

XLI20270115C175
XLI Jan 15 2027 175.00 Call (XLI270115C00175000)
option OPRA