Dark

XLI20270115C180
XLI Jan 15 2027 180.00 Call (XLI270115C00180000)
option OPRA

EOD

Oct 1, 2026

3.48+26.545%(+0.73)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.4800	3.2500	3.4800	+26.545%	26	6,179	0.000%
2026-09-30	3.3900	3.3900	2.7500	2.7500	-16.667%	74	6,222	+26.545%
2026-09-29	3.5500	3.6000	3.2500	3.3000	-12.000%	1,013	6,674	+5.455%
2026-09-28	3.8500	3.8500	3.7500	3.7500	-6.250%	9	5,678	-7.200%
2026-09-25	3.9000	4.0000	3.6500	4.0000	+14.286%	43	5,673	-13.000%
2026-09-24	3.3000	3.5000	3.3000	3.5000	-12.500%	11	5,639	-0.571%
2026-09-23	4.2000	4.2000	4.0000	4.0000	+3.896%	56	5,639	-13.000%
2026-09-22	3.9000	3.9600	3.4500	3.8500	-7.452%	61	5,636	-9.610%
2026-09-21	2.5900	4.2400	2.5900	4.1600	+18.519%	45	5,627	-16.346%
2026-09-18	3.3700	3.5100	3.3500	3.5100	+1.739%	22	5,625	-0.855%
2026-09-17	3.6100	3.6100	3.4500	3.4500	+6.154%	751	5,738	+0.870%
2026-09-16	4.0200	4.0200	3.2500	3.2500	-11.924%	4	5,737	+7.077%
2026-09-15	3.5000	3.6900	3.4500	3.6900	-1.337%	32	5,735	-5.691%
2026-09-14	3.7000	3.9000	3.6500	3.7400	-24.138%	14	5,724	-6.952%
2026-09-11	5.0000	5.0000	4.8000	4.9300	+9.556%	28	5,725	-29.412%
2026-09-10	4.5500	4.5500	4.2000	4.5000	-8.163%	17	5,716	-22.667%
2026-09-09	5.4000	5.4000	4.9000	4.9000	-23.557%	17	5,712	-28.980%
2026-09-08	6.5000	6.5000	6.2500	6.4100	+0.945%	17	5,710	-45.710%
2026-09-04	6.3500	6.3500	6.3500	6.3500	+7.627%	4	5,706	-45.197%
2026-09-03	5.3000	5.9000	5.0000	5.9000	+14.563%	26	5,706	-41.017%
2026-09-02	5.1500	5.1900	5.1500	5.1500	+1.980%	3	5,698	-32.427%
2026-09-01	5.7500	5.7500	5.0500	5.0500	-20.472%	5	5,697	-31.089%
2026-08-31	6.2500	6.3500	6.2500	6.3500	-18.590%	45	5,695	-45.197%
2026-08-28	7.9000	7.9000	7.8000	7.8000	-18.580%	8	5,717	-55.385%
2026-08-26	9.5800	9.5800	9.5800	9.5800	+12.706%	2,500	5,710	-63.674%
2026-08-25	8.5500	8.5500	8.5000	8.5000	-13.265%	351	3,210	-59.059%
2026-08-21	9.8000	9.8000	9.8000	9.8000	-0.508%	2	3,338	-64.490%
2026-08-20	10.8200	10.8200	9.8500	9.8500	-14.273%	3	3,338	-64.670%
2026-08-19	11.4900	11.4900	11.4900	11.4900	-11.615%	1	3,339	-69.713%
2026-08-18	13.0000	13.0000	13.0000	13.0000	-9.091%	1	3,340	-73.231%
2026-08-14	14.3600	14.3600	14.3000	14.3000	-0.763%	6	3,339	-75.664%
2026-08-13	13.7000	14.4100	13.7000	14.4100	+0.069%	13	3,345	-75.850%
2026-08-07	14.3900	14.4000	14.3900	14.4000	+1.767%	3	3,345	-75.833%
2026-08-06	15.9000	15.9000	14.1500	14.1500	-5.351%	2	3,344	-75.406%
2026-08-04	13.9800	15.1000	13.9000	14.9500	+38.812%	55	3,344	-76.722%
2026-07-29	10.4500	10.7700	10.0700	10.7700	-22.518%	8	3,375	-67.688%
2026-07-28	13.9000	13.9000	13.9000	13.9000	+9.881%	1	3,378	-74.964%
2026-07-23	12.6500	12.6500	12.6500	12.6500	+7.660%	1	3,377	-72.490%
2026-07-22	11.7500	11.7500	11.7500	11.7500	-5.242%	1	3,378	-70.383%
2026-07-21	12.4000	12.4000	12.4000	12.4000	+5.085%	10	3,377	-71.935%
2026-07-20	12.1000	12.1000	11.8000	11.8000	-3.673%	200	3,367	-70.508%
2026-07-17	12.9000	12.9500	12.2500	12.2500	+5.603%	153	3,186	-71.592%
2026-07-16	12.1700	12.4600	11.6000	11.6000	-12.782%	5	3,162	-70.000%
2026-07-14	13.4000	13.4000	13.2500	13.3000	-0.968%	47	3,161	-73.835%
2026-07-13	13.4300	13.4300	13.4300	13.4300	-5.423%	5	3,161	-74.088%
2026-07-10	14.2000	14.2000	14.2000	14.2000	-1.045%	1	3,161	-75.493%
2026-07-08	14.0000	14.3500	14.0000	14.3500	-0.139%	3	3,160	-75.749%
2026-07-07	14.3700	14.3700	14.3700	14.3700	-3.232%	2	3,164	-75.783%
2026-07-02	16.0000	16.0000	14.8500	14.8500	-8.952%	85	3,171	-76.566%
2026-06-30	15.6500	16.3100	15.6500	16.3100	+8.228%	5	3,171	-78.663%
2026-06-29	15.0700	15.0700	15.0700	15.0700	+0.400%	1	3,172	-76.908%
2026-06-26	14.8700	15.0100	14.8700	15.0100	-6.828%	4	3,172	-76.815%
2026-06-25	15.0000	17.1300	14.7500	16.1100	+15.071%	58	3,172	-78.399%
2026-06-22	13.3100	14.1800	13.3100	14.0000	+7.198%	13	3,174	-75.143%
2026-06-18	13.8700	14.2000	13.0600	13.0600	-1.805%	20	3,160	-73.354%
2026-06-17	13.3000	13.5600	13.3000	13.3000	+1.682%	23	3,160	-73.835%
2026-06-16	12.8000	13.1500	12.8000	13.0800	+3.810%	12	3,160	-73.394%
2026-06-15	12.6000	12.6000	12.6000	12.6000	+14.545%	10	3,159	-72.381%
2026-06-12	10.0500	11.0000	10.0500	11.0000	+0.917%	22	3,159	-68.364%
2026-06-11	8.6000	10.9000	8.6000	10.9000	+14.737%	16	3,159	-68.073%
2026-06-09	9.8100	10.2100	9.5000	9.5000	-3.357%	8	3,156	-63.368%
2026-06-08	9.8300	9.8300	9.8300	9.8300	-6.381%	2	3,154	-64.598%
2026-06-05	10.5000	10.5000	10.5000	10.5000	-4.977%	1	3,152	-66.857%
2026-06-04	11.0500	11.0500	11.0500	11.0500	+0.455%	5	3,151	-68.507%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+20.219%	10	3,146	-68.364%
2026-06-01	9.1500	9.1500	9.1500	9.1500	-8.500%	1	3,146	-61.967%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-5.660%	3	3,146	-65.200%
2026-05-27	10.6000	10.6000	10.6000	10.6000	+17.778%	12	3,149	-67.170%
2026-05-21	8.8500	9.0000	8.4900	9.0000	+2.857%	853	3,147	-61.333%
2026-05-18	9.5000	9.5000	8.7500	8.7500	-12.060%	3	3,147	-60.229%
2026-05-15	9.9500	9.9500	9.9500	9.9500	-16.387%	1	2,497	-65.025%
2026-05-11	11.9000	11.9000	11.9000	11.9000	+13.333%	10	2,497	-70.756%
2026-05-08	11.4500	11.4500	10.5000	10.5000	-14.075%	36	2,497	-66.857%
2026-05-07	12.2200	12.2200	12.2200	12.2200	-6.288%	1	2,478	-71.522%
2026-05-06	11.7000	13.0400	11.5000	13.0400	+37.263%	14	2,482	-73.313%
2026-05-04	9.9100	10.0600	9.5000	9.5000	-9.091%	2,562	2,482	-63.368%
2026-05-01	11.4000	11.4000	10.4500	10.4500	-5.430%	114	472	-66.699%
2026-04-30	10.8700	11.0500	10.8700	11.0500	-3.070%	25	472	-68.507%
2026-04-23	11.2000	11.4000	11.2000	11.4000	+10.145%	69	447	-69.474%
2026-04-21	10.3500	10.3500	10.3500	10.3500	+8.947%	10	386	-66.377%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-13.636%	1	386	-63.368%
2026-04-14	11.0000	11.0000	11.0000	11.0000	+48.649%	5	386	-68.364%
2026-04-07	7.2800	7.4700	7.0800	7.4000	+0.817%	20	391	-52.973%
2026-04-02	7.3400	7.3400	7.3400	7.3400	-2.133%	1	381	-52.589%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+38.889%	2	381	-53.600%
2026-03-30	6.2000	6.2000	5.4000	5.4000	-34.146%	12	379	-35.556%
2026-03-25	8.3800	8.3800	8.2000	8.2000	+20.588%	4	369	-57.561%
2026-03-20	6.8000	6.8000	6.8000	6.8000	-8.969%	1	369	-48.824%
2026-03-19	7.4700	7.4700	7.4700	7.4700	-8.344%	1	369	-53.414%
2026-03-18	8.1500	8.1500	8.1500	8.1500	+1.875%	2	370	-57.301%
2026-03-17	8.4500	8.7100	8.0000	8.0000	-2.439%	12	370	-56.500%
2026-03-16	8.2000	8.2000	8.2000	8.2000	+2.500%	2	378	-57.561%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-4.762%	1	378	-56.500%
2026-03-12	8.6000	8.6000	8.4000	8.4000	-13.402%	8	378	-58.571%
2026-03-11	9.7500	9.7500	9.6500	9.7000	-8.920%	12	380	-64.124%
2026-03-10	10.3000	10.6500	10.3000	10.6500	+1.429%	5	384	-67.324%
2026-03-09	9.1000	10.5000	9.0700	10.5000	+5.528%	17	382	-66.857%
2026-03-06	9.9500	10.2100	9.9000	9.9500	-8.295%	21	376	-65.025%
2026-03-05	11.5000	11.6200	10.5000	10.8500	-17.176%	34	378	-67.926%
2026-03-04	13.0000	13.3000	12.9000	13.1000	+0.769%	49	364	-73.435%
2026-03-03	13.8000	13.8000	12.2500	13.0000	-6.340%	24	340	-73.231%
2026-03-02	13.0500	13.8800	13.0500	13.8800	+1.314%	11	333	-74.928%
2026-02-27	12.5500	13.7000	12.5500	13.7000	+5.385%	17	333	-74.599%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+4.000%	10	326	-73.231%
2026-02-25	12.5000	12.5000	12.5000	12.5000	-9.091%	5	327	-72.160%
2026-02-24	13.3000	13.7500	13.3000	13.7500	+3.774%	7	327	-74.691%
2026-02-20	13.5000	13.5000	13.2500	13.2500	+3.922%	10	333	-73.736%
2026-02-19	12.1000	12.9000	12.1000	12.7500	+4.766%	19	338	-72.706%
2026-02-18	12.5000	12.6400	12.1700	12.1700	+1.417%	15	328	-71.405%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+1.695%	5	325	-71.000%
2026-02-13	11.9500	11.9500	11.8000	11.8000	+6.787%	11	323	-70.508%
2026-02-12	13.3200	13.3200	11.0500	11.0500	-7.917%	16	323	-68.507%
2026-02-11	12.5000	12.5000	11.9800	12.0000	+9.091%	13	314	-71.000%
2026-02-10	10.8800	11.0000	10.8500	11.0000	-2.135%	12	302	-68.364%
2026-02-09	10.9000	11.2400	10.6700	11.2400	+10.958%	23	297	-69.039%
2026-02-06	10.1000	10.2800	10.1000	10.1300	+25.062%	13	280	-65.647%
2026-02-05	7.6500	8.1000	7.6500	8.1000	-10.695%	27	270	-57.037%
2026-02-04	9.0700	9.0700	9.0700	9.0700	+24.247%	3	260	-61.632%
2026-02-03	8.1300	8.1300	7.3000	7.3000	0.000%	4	259	-52.329%
2026-02-02	7.2500	7.3000	7.2000	7.3000	+14.063%	14	257	-52.329%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+6.845%	1	259	-45.625%
2026-01-27	6.1900	6.1900	5.9900	5.9900	-5.371%	6	263	-41.903%
2026-01-23	6.3300	6.3300	6.3300	6.3300	-7.591%	1	269	-45.024%
2026-01-22	7.0000	7.0000	6.8000	6.8500	-2.143%	31	269	-49.197%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+7.692%	10	260	-50.286%
2026-01-20	6.5000	6.5000	6.5000	6.5000	-11.323%	12	260	-46.462%
2026-01-16	7.0000	7.3300	7.0000	7.3300	+12.769%	16	246	-52.524%
2026-01-15	6.5000	6.5000	6.5000	6.5000	+11.111%	10	246	-46.462%
2026-01-14	5.8500	5.8500	5.8500	5.8500	+2.273%	7	236	-40.513%
2026-01-13	5.5000	5.7200	5.5000	5.7200	+4.000%	4	236	-39.161%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+8.268%	5	240	-36.727%
2026-01-09	5.0800	5.0800	5.0800	5.0800	+1.600%	4	235	-31.496%
2026-01-06	4.7500	5.0000	4.7500	5.0000	+15.473%	5	231	-30.400%
2026-01-05	4.4200	4.4200	4.3300	4.3300	+20.950%	4	230	-19.630%
2025-12-29	3.5800	3.5800	3.5800	3.5800	-4.533%	1	230	-2.793%
2025-12-23	3.8000	3.8000	3.7500	3.7500	+4.749%	210	230	-7.200%
2025-12-22	3.5000	3.5800	3.5000	3.5800	+19.333%	14	21	-2.793%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	25	+16.000%
2025-12-09	3.1300	3.1300	3.1000	3.1000	+13.553%	3	24	+12.258%
2025-12-01	2.7300	2.7300	2.7300	2.7300	-4.878%	1	24	+27.473%
2025-11-19	2.9000	2.9000	2.8700	2.8700	-3.367%	2	24	+21.254%
2025-11-18	3.0000	3.0000	2.9700	2.9700	-8.615%	2	24	+17.172%
2025-11-14	3.2500	3.2500	3.2500	3.2500	-13.102%	10	23	+7.077%
2025-11-13	3.7400	3.7400	3.7400	3.7400	-2.857%	3	13	-6.952%
2025-10-10	3.8500	3.8500	3.8500	3.8500	-10.047%	1	12	-9.610%
2025-10-08	4.2800	4.2800	4.2800	4.2800	+40.328%	1	12	-18.692%
2025-09-11	3.0100	3.0500	2.9700	3.0500	+26.556%	5	12	+14.098%
2025-09-03	2.4100	2.4100	2.4100	2.4100	-13.620%	2	13	+44.398%
2025-09-02	2.7900	2.7900	2.7900	2.7900	-19.130%	2	11	+24.731%
2025-08-22	3.1000	3.4500	3.1000	3.4500	+19.377%	2	11	+0.870%
2025-08-18	2.8900	2.8900	2.8900	2.8900	-8.254%	1	13	+20.415%
2025-08-12	3.1500	3.1500	3.1500	3.1500	+6.780%	1	12	+10.476%
2025-08-11	2.9500	2.9500	2.9500	2.9500	-5.751%	1	13	+17.966%
2025-08-04	3.1000	3.1300	3.1000	3.1300	+4.333%	2	12	+11.182%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-13.043%	2	11	+16.000%
2025-07-21	3.4100	3.4500	3.4100	3.4500	+11.290%	2	9	+0.870%
2025-07-08	3.1000	3.1000	3.1000	3.1000	+14.815%	1	9	+12.258%
2025-06-09	2.5500	2.7100	2.5200	2.7000	+11.111%	6	8	+28.889%
2025-06-05	2.3000	2.4400	2.2800	2.4300	+1.250%	8	8	+43.210%
2025-05-19	2.4000	2.4000	2.4000	2.4000	+9.091%	1	8	+45.000%
2025-05-15	2.2000	2.2000	2.2000	2.2000	+33.333%	1	9	+58.182%
2025-05-09	1.6500	1.6500	1.6500	1.6500	+22.222%	2	9	+110.909%
2025-05-07	1.3500	1.3500	1.3500	1.3500	+50.000%	1	8	+157.778%
2025-04-25	0.9000	0.9000	0.9000	0.9000	+15.385%	2	9	+286.667%
2025-04-10	0.7800	0.7800	0.7800	0.7800	-25.714%	1	8	+346.154%
2025-03-28	1.0500	1.0500	1.0500	1.0500	-30.921%	6	7	+231.429%
2025-03-19	1.5200	1.5200	1.5200	1.5200	-31.532%	3	7	+128.947%
2025-02-10	2.0400	2.2200	2.0400	2.2200	-12.941%	2	4	+56.757%
2025-01-31	2.3400	2.5500	2.3400	2.5500	+3.659%	4	3	+36.471%
2025-01-30	2.2900	2.4600	2.2900	2.4600	-6.107%	2	3	+41.463%
2025-01-22	2.6200	2.6200	2.6200	2.6200	+41.622%	1	3	+32.824%
2025-01-10	1.8500	1.8500	1.8500	1.8500	-31.481%	2	2	+88.108%
2024-12-13	2.7000	2.7000	2.7000	2.7000	0.000%	2	1	+28.889%

.dark-mode .sBSfSR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBSfSR{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C180XLI Jan 15 2027 180.00 Call (XLI270115C00180000)option OPRA

XLI20270115C180
XLI Jan 15 2027 180.00 Call (XLI270115C00180000)
option OPRA