Dark

XLI20270115C185
XLI Jan 15 2027 185.00 Call (XLI270115C00185000)
option OPRA

EOD

Oct 1, 2026

2.28+26.667%(+0.48)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7900	2.3400	1.6700	2.2800	+26.667%	284	12,789	0.000%
2026-09-30	2.2700	2.3600	1.8000	1.8000	-23.077%	757	12,680	+26.667%
2026-09-29	2.2700	2.5700	2.0600	2.3400	+4.000%	253	12,084	-2.564%
2026-09-28	3.0000	3.0000	2.0900	2.2500	-29.688%	2,185	11,936	+1.333%
2026-09-25	2.6000	3.2000	2.4900	3.2000	+36.170%	1,936	10,268	-28.750%
2026-09-24	2.3000	2.3700	2.3000	2.3500	-15.468%	12	8,504	-2.979%
2026-09-23	2.6400	2.7800	2.6300	2.7800	+15.833%	38	8,502	-17.986%
2026-09-22	2.5500	2.5500	2.3100	2.4000	-9.091%	6	8,502	-5.000%
2026-09-21	2.3500	2.6400	2.1500	2.6400	+21.101%	114	8,499	-13.636%
2026-09-18	2.1500	2.1800	2.1500	2.1800	-6.034%	7	8,439	+4.587%
2026-09-17	2.5200	2.5200	2.3200	2.3200	+16.000%	28	8,432	-1.724%
2026-09-16	2.4500	2.6500	2.0000	2.0000	-14.894%	258	8,432	+14.000%
2026-09-15	2.3400	2.4400	2.3200	2.3500	-3.292%	269	8,609	-2.979%
2026-09-14	2.5000	2.5500	2.4200	2.4300	-26.364%	5	8,342	-6.173%
2026-09-11	3.3000	3.3000	3.3000	3.3000	+6.452%	1	8,340	-30.909%
2026-09-10	3.1000	3.1000	3.1000	3.1000	-8.824%	2	8,340	-26.452%
2026-09-09	3.4000	3.5000	3.4000	3.4000	-23.596%	102	8,340	-32.941%
2026-09-08	4.5200	4.5200	4.4500	4.4500	+2.299%	2	8,242	-48.764%
2026-09-04	4.3500	4.4300	4.2900	4.3500	+8.750%	79	8,248	-47.586%
2026-09-03	3.2500	4.0000	3.2500	4.0000	+22.324%	202	8,248	-43.000%
2026-09-02	3.4500	3.4500	3.2700	3.2700	-37.714%	2	8,246	-30.275%
2026-08-28	5.2000	5.2500	5.1800	5.2500	-17.323%	204	8,246	-56.571%
2026-08-27	6.3500	6.3500	6.3500	6.3500	-12.414%	2	8,245	-64.094%
2026-08-26	7.0700	7.2500	7.0500	7.2500	+0.694%	5	8,247	-68.552%
2026-08-21	7.2000	7.2000	7.2000	7.2000	0.000%	1	8,245	-68.333%
2026-08-20	7.2000	7.2000	7.2000	7.2000	-13.978%	1	8,244	-68.333%
2026-08-19	8.1700	8.3700	8.1700	8.3700	-11.429%	2	8,246	-72.760%
2026-08-18	9.4500	9.4500	9.4500	9.4500	-16.372%	1	8,245	-75.873%
2026-08-17	11.3000	11.3000	11.3000	11.3000	+2.727%	2	8,244	-79.823%
2026-08-13	10.8000	11.0000	10.8000	11.0000	-4.762%	6	8,242	-79.273%
2026-08-12	11.5500	11.5500	11.5500	11.5500	-0.431%	2	8,244	-80.260%
2026-08-11	11.0500	11.6000	11.0500	11.6000	-13.109%	106	8,244	-80.345%
2026-08-05	12.8500	13.3500	12.8500	13.3500	+20.270%	3	8,139	-82.921%
2026-08-04	11.1000	11.1000	11.1000	11.1000	+38.750%	1	8,138	-79.459%
2026-07-30	8.0000	8.0000	8.0000	8.0000	-3.030%	6	8,139	-71.500%
2026-07-29	8.2500	8.2500	8.2500	8.2500	-21.128%	20	8,139	-72.364%
2026-07-28	10.4700	11.0000	10.4600	10.4600	-5.766%	29	8,139	-78.203%
2026-07-23	11.1000	11.1000	11.1000	11.1000	+21.311%	1	8,110	-79.459%
2026-07-21	9.1500	9.1500	9.1500	9.1500	-7.107%	2	8,110	-75.082%
2026-07-17	10.2700	10.2700	9.8000	9.8500	+7.650%	130	8,110	-76.853%
2026-07-16	9.9000	9.9000	9.1500	9.1500	-3.987%	2,004	8,072	-75.082%
2026-07-15	9.4300	9.5300	9.4300	9.5300	-4.700%	5	6,072	-76.076%
2026-07-14	10.2000	10.2000	9.9500	10.0000	-2.153%	88	6,071	-77.200%
2026-07-13	10.2200	10.2200	10.2200	10.2200	-7.762%	2	6,072	-77.691%
2026-07-10	11.0800	11.0800	11.0800	11.0800	-1.860%	2	6,072	-79.422%
2026-07-09	12.0000	12.0000	11.2000	11.2900	+0.624%	6	6,072	-79.805%
2026-07-07	11.3500	11.4800	11.1800	11.2200	-18.459%	24	6,072	-79.679%
2026-07-06	14.0000	14.0000	13.7600	13.7600	+13.251%	7	6,071	-83.430%
2026-07-02	12.9500	12.9500	12.1500	12.1500	-4.331%	34	6,072	-81.235%
2026-07-01	13.1000	13.1000	12.7000	12.7000	-2.308%	201	6,072	-82.047%
2026-06-30	13.0100	13.0100	13.0000	13.0000	+5.178%	4	5,907	-82.462%
2026-06-29	12.3600	12.3600	12.3600	12.3600	+1.728%	1	5,905	-81.553%
2026-06-26	12.0000	12.1500	12.0000	12.1500	+21.500%	7	5,904	-81.235%
2026-06-23	9.5700	10.5500	9.5700	10.0000	-8.925%	15	5,905	-77.200%
2026-06-22	10.9800	10.9800	10.9800	10.9800	-2.660%	5	5,904	-79.235%
2026-06-18	11.3200	11.3200	11.2800	11.2800	+8.253%	4	5,894	-79.787%
2026-06-17	10.6500	10.6500	10.4200	10.4200	-1.326%	2	5,894	-78.119%
2026-06-16	10.5300	10.5600	10.5300	10.5600	+5.600%	5	5,894	-78.409%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+14.025%	4	5,897	-77.200%
2026-06-12	8.3700	8.7700	8.3700	8.7700	+11.578%	4	5,897	-74.002%
2026-06-09	7.8600	7.8600	7.8600	7.8600	-14.098%	1	5,897	-70.992%
2026-06-04	8.9000	9.1500	8.9000	9.1500	+8.284%	49	5,897	-75.082%
2026-06-03	8.4500	8.4500	8.4500	8.4500	+0.595%	4	5,878	-73.018%
2026-06-02	8.2000	8.6000	8.2000	8.4000	+16.667%	339	5,886	-72.857%
2026-06-01	7.2500	7.2500	7.2000	7.2000	-12.515%	75	5,577	-68.333%
2026-05-29	7.7700	8.2300	7.7700	8.2300	-2.604%	3	5,551	-72.296%
2026-05-26	8.4500	8.4500	8.4500	8.4500	+12.667%	1	5,555	-73.018%
2026-05-22	7.9000	7.9000	7.5000	7.5000	+20.000%	7	5,554	-69.600%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-31.015%	2	5,548	-63.520%
2026-05-08	9.0000	9.0600	9.0000	9.0600	+4.740%	11	5,548	-74.834%
2026-05-07	9.4500	9.4500	8.6500	8.6500	+3.593%	21	5,554	-73.642%
2026-05-05	8.3500	8.3500	8.3500	8.3500	-0.595%	5,500	5,556	-72.695%
2026-05-01	8.4000	8.4000	8.4000	8.4000	+16.667%	1	114	-72.857%
2026-04-28	7.2000	7.2000	7.2000	7.2000	-20.879%	5	114	-68.333%
2026-04-23	9.1000	9.1000	9.1000	9.1000	+12.346%	1	109	-74.945%
2026-03-10	8.2000	8.3500	8.1000	8.1000	-4.142%	9	108	-71.852%
2026-03-05	8.2000	8.5000	8.2000	8.4500	-18.750%	11	99	-73.018%
2026-03-03	10.5500	10.6000	10.3700	10.4000	-12.236%	12	88	-78.077%
2026-03-02	11.2200	12.0000	11.0000	11.8500	+15.610%	18	83	-80.759%
2026-02-27	10.2500	10.2500	10.2500	10.2500	+1.990%	8	78	-77.756%
2026-02-26	10.0000	10.1000	9.9500	10.0500	+1.515%	13	78	-77.313%
2026-02-23	8.9000	9.9000	8.9000	9.9000	-8.333%	9	74	-76.970%
2026-02-20	10.2000	10.8000	10.2000	10.8000	+7.037%	15	73	-78.889%
2026-02-19	10.1800	10.1800	10.0900	10.0900	+3.487%	20	67	-77.403%
2026-02-17	9.7500	9.7500	9.7500	9.7500	+3.723%	4	67	-76.615%
2026-02-13	9.5000	9.5400	9.4000	9.4000	0.000%	23	63	-75.745%
2026-02-11	9.3500	9.6500	9.3500	9.4000	+9.302%	34	63	-75.745%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+1.775%	9	53	-73.488%
2026-02-09	8.4000	8.4500	8.4000	8.4500	+6.289%	5	44	-73.018%
2026-02-06	6.9000	8.0000	6.9000	7.9500	+24.025%	41	39	-71.321%
2026-02-05	6.4100	6.4100	6.4100	6.4100	+1.746%	1	23	-64.431%
2026-02-04	6.4700	6.7500	6.3000	6.3000	+2.606%	23	22	-63.810%
2026-02-03	6.2500	6.2500	6.1400	6.1400	+26.598%	11	23	-62.866%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-4.150%	1	13	-52.990%
2026-01-20	5.0600	5.0600	5.0600	5.0600	+155.556%	2	12	-54.941%
2025-11-21	1.9800	1.9800	1.9800	1.9800	-9.174%	2	10	+15.152%
2025-11-20	2.1800	2.1800	2.1800	2.1800	+2.347%	1	8	+4.587%
2025-11-18	2.1300	2.1300	2.1300	2.1300	-30.164%	1	9	+7.042%
2025-10-27	3.0500	3.0500	3.0500	3.0500	+7.774%	1	9	-25.246%
2025-10-21	3.0000	3.0000	2.8300	2.8300	+9.266%	2	9	-19.435%
2025-10-17	2.5900	2.5900	2.5900	2.5900	-10.997%	1	10	-11.969%
2025-10-16	2.9100	2.9100	2.9100	2.9100	-3.000%	1	9	-21.649%
2025-10-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	9	-24.000%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+22.449%	1	8	-24.000%
2025-09-26	2.4500	2.4500	2.4500	2.4500	+39.205%	1	7	-6.939%
2025-09-02	1.7600	1.7600	1.7600	1.7600	-14.563%	1	6	+29.545%
2025-08-25	2.2800	2.2800	2.0600	2.0600	-13.808%	310	5	+10.680%
2025-08-22	2.4000	2.4000	2.3900	2.3900	-27.576%	2	312	-4.603%
2025-07-28	3.3000	3.3000	3.3000	3.3000	+30.435%	54	310	-30.909%
2025-07-23	2.5200	2.5300	2.5200	2.5300	+61.146%	43	364	-9.881%
2025-06-16	1.5700	1.5700	1.5700	1.5700	-8.721%	4	407	+45.223%
2025-06-05	1.6000	1.7200	1.6000	1.7200	+3.614%	4	403	+32.558%
2025-05-16	1.6600	1.6600	1.6600	1.6600	+14.483%	8	403	+37.349%
2025-05-15	1.4500	1.4500	1.4500	1.4500	+34.259%	6	400	+57.241%
2025-05-02	1.0600	1.0800	1.0600	1.0800	-41.622%	14	400	+111.111%
2025-01-31	1.8000	1.8500	1.8000	1.8500	-5.128%	4	400	+23.243%
2025-01-29	1.4700	1.9500	1.4700	1.9500	0.000%	400	400	+16.923%

.dark-mode .rgMNKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgMNKN{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C185XLI Jan 15 2027 185.00 Call (XLI270115C00185000)option OPRA

XLI20270115C185
XLI Jan 15 2027 185.00 Call (XLI270115C00185000)
option OPRA