Dark

XLI20270115C200
XLI Jan 15 2027 200.00 Call (XLI270115C00200000)
option OPRA

EOD

Sep 29, 2026

0.5700-21.918%(-0.1600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.5700	0.5700	-21.918%	6	1,637	0.000%
2026-09-28	0.6000	0.7300	0.5900	0.7300	+14.063%	5	1,637	-21.918%
2026-09-25	0.6400	0.6400	0.6400	0.6400	+10.345%	1	1,638	-10.938%
2026-09-22	0.5800	0.5800	0.5800	0.5800	-18.310%	8	1,639	-1.724%
2026-09-21	0.5800	0.7100	0.5800	0.7100	+12.698%	18	1,639	-19.718%
2026-09-17	0.7100	0.7100	0.6000	0.6300	0.000%	38	1,644	-9.524%
2026-09-16	0.6300	0.6300	0.6300	0.6300	+6.780%	10	1,633	-9.524%
2026-09-15	0.6000	0.6000	0.5800	0.5900	-7.813%	142	1,670	-3.390%
2026-09-14	0.6000	0.6400	0.6000	0.6400	-13.514%	13	1,571	-10.938%
2026-09-10	0.7500	0.7900	0.7400	0.7400	-23.711%	205	1,673	-22.973%
2026-09-09	0.9700	0.9700	0.9700	0.9700	-21.138%	5	1,676	-41.237%
2026-09-08	1.2300	1.2300	1.2300	1.2300	-0.806%	1	1,676	-53.659%
2026-09-04	1.1600	1.2500	1.1600	1.2400	-50.000%	7	1,671	-54.032%
2026-09-03	0.9900	2.4800	0.9900	2.4800	+198.795%	2	1,671	-77.016%
2026-09-02	0.9000	0.9300	0.8300	0.8300	-17.000%	14	1,670	-31.325%
2026-09-01	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,665	-43.000%
2026-08-31	1.2500	1.2500	1.2500	1.2500	-32.432%	1	1,666	-54.400%
2026-08-27	1.8500	1.8500	1.8500	1.8500	-22.917%	1	1,667	-69.189%
2026-08-26	2.4000	2.4000	2.4000	2.4000	+18.812%	1	1,667	-76.250%
2026-08-24	2.0200	2.0200	2.0200	2.0200	-19.522%	1	1,675	-71.782%
2026-08-21	2.5100	2.5100	2.5100	2.5100	-1.569%	16	1,676	-77.291%
2026-08-20	2.5500	2.5500	2.5500	2.5500	-35.279%	1	1,676	-77.647%
2026-08-18	3.9400	3.9400	3.9400	3.9400	-17.053%	1	1,675	-85.533%
2026-08-17	4.4000	4.7500	4.4000	4.7500	+2.151%	7	1,676	-88.000%
2026-08-14	4.6500	4.6500	4.6500	4.6500	+3.333%	2	1,676	-87.742%
2026-08-13	4.7000	4.7000	4.5000	4.5000	-8.163%	3	1,674	-87.333%
2026-08-12	4.8000	4.9000	4.8000	4.9000	0.000%	10	1,673	-88.367%
2026-08-11	5.3000	5.3000	4.9000	4.9000	+8.647%	70	1,665	-88.367%
2026-08-10	4.8300	4.8300	4.5100	4.5100	-9.800%	7	1,663	-87.361%
2026-08-07	5.0000	5.0000	5.0000	5.0000	-3.846%	2	1,657	-88.600%
2026-08-06	5.3000	5.3000	5.2000	5.2000	-13.333%	4	1,655	-89.038%
2026-08-05	6.1500	6.3400	6.0000	6.0000	+1.695%	65	1,652	-90.500%
2026-08-04	4.6500	6.0000	4.6500	5.9000	+43.552%	117	1,639	-90.339%
2026-08-03	4.1100	4.1100	4.1100	4.1100	+8.730%	4	1,610	-86.131%
2026-07-31	3.3700	3.8000	3.3000	3.7800	+26.000%	112	1,606	-84.921%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-33.921%	1	1,582	-81.000%
2026-07-29	4.5400	4.5400	4.5400	4.5400	-4.622%	1	1,581	-87.445%
2026-07-28	4.7000	4.7600	4.7000	4.7600	+2.366%	10	1,581	-88.025%
2026-07-27	4.6500	4.6500	4.6500	4.6500	-7.000%	6	1,578	-87.742%
2026-07-23	5.0400	5.0400	5.0000	5.0000	+31.579%	5	1,578	-88.600%
2026-07-22	3.9000	3.9500	3.8000	3.8000	-15.367%	282	1,622	-85.000%
2026-07-21	4.3200	4.4900	4.1900	4.4900	+5.896%	214	1,854	-87.305%
2026-07-16	4.0200	4.2400	4.0200	4.2400	-7.424%	3	1,654	-86.557%
2026-07-14	4.6000	4.6000	4.5800	4.5800	-2.345%	9	1,653	-87.555%
2026-07-13	4.6900	4.6900	4.6900	4.6900	-13.945%	1	1,661	-87.846%
2026-07-09	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,662	-89.541%
2026-07-07	5.4700	5.5000	5.3700	5.5000	-19.708%	12	1,661	-89.636%
2026-07-06	7.0000	7.0000	6.8500	6.8500	+16.102%	2	1,661	-91.679%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-9.924%	2	1,663	-90.339%
2026-06-30	6.5500	6.5500	6.5500	6.5500	+16.964%	1	1,663	-91.298%
2026-06-26	5.8000	5.8000	5.6000	5.6000	-16.042%	4	1,662	-89.821%
2026-06-25	6.8100	6.8500	6.4500	6.6700	+57.311%	296	1,683	-91.454%
2026-06-23	3.9500	4.5000	3.9500	4.2400	-22.059%	212	1,472	-86.557%
2026-06-22	5.3300	5.4400	5.3300	5.4400	+7.937%	4	1,432	-89.522%
2026-06-18	5.0400	5.0400	5.0400	5.0400	-0.198%	1	1,319	-88.690%
2026-06-17	5.0500	5.2400	5.0000	5.0500	+3.061%	110	1,319	-88.713%
2026-06-16	4.9000	4.9000	4.9000	4.9000	+7.692%	4	1,319	-88.367%
2026-06-15	4.5500	4.5500	4.5500	4.5500	+14.899%	2	1,298	-87.473%
2026-06-12	2.4600	4.0000	2.4600	3.9600	+45.055%	8	1,298	-85.606%
2026-06-10	3.4500	3.4500	2.7300	2.7300	-25.205%	1,026	1,298	-79.121%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-17.045%	1	1,293	-84.384%
2026-06-04	4.3500	4.4000	4.3500	4.4000	+20.548%	35	1,292	-87.045%
2026-05-29	3.6500	3.6500	3.6500	3.6500	+5.797%	10	1,307	-84.384%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-11.538%	1	1,307	-83.478%
2026-05-27	3.9100	3.9100	3.9000	3.9000	+13.043%	10	1,307	-85.385%
2026-05-22	3.3900	3.4500	3.3500	3.4500	+1.471%	12	1,310	-83.478%
2026-05-18	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,306	-83.235%
2026-05-15	4.0000	4.0000	3.6500	3.6500	-2.667%	2	1,306	-84.384%
2026-05-12	3.9500	3.9500	3.7500	3.7500	-6.250%	65	1,304	-84.800%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-15.433%	1	1,360	-85.750%
2026-05-07	4.8200	4.8900	4.7300	4.7300	-9.387%	221	1,359	-87.949%
2026-05-06	4.6000	5.2200	4.6000	5.2200	+59.146%	1,180	1,369	-89.080%
2026-05-04	3.2800	3.2800	3.2800	3.2800	-8.889%	1	321	-82.622%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-10.224%	2	320	-84.167%
2026-04-23	3.7900	4.0100	3.7500	4.0100	+14.571%	40	320	-85.786%
2026-04-17	3.5500	3.5500	3.5000	3.5000	+4.478%	51	283	-83.714%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+41.350%	50	332	-82.985%
2026-04-07	2.3800	2.3800	2.3700	2.3700	+19.095%	2	282	-75.949%
2026-03-27	1.9900	1.9900	1.9900	1.9900	-24.906%	1	282	-71.357%
2026-03-25	2.6500	2.6500	2.6500	2.6500	+4.743%	1	545	-78.491%
2026-03-23	2.5200	2.5300	2.5200	2.5300	+10.480%	470	545	-77.470%
2026-03-20	2.2900	2.2900	2.2900	2.2900	-3.782%	10	615	-75.109%
2026-03-19	2.4000	2.4400	2.2200	2.3800	-11.852%	160	605	-76.050%
2026-03-18	2.6400	2.7500	2.6400	2.7000	+0.746%	300	445	-78.889%
2026-03-16	2.6800	2.6800	2.6800	2.6800	-26.575%	1	224	-78.731%
2026-03-10	3.7000	3.7000	3.2700	3.6500	+27.178%	41	224	-84.384%
2026-03-09	2.8700	2.8700	2.8700	2.8700	-21.370%	20	223	-80.139%
2026-03-05	3.5000	3.7700	3.5000	3.6500	-25.510%	4	241	-84.384%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-1.010%	3	236	-88.367%
2026-02-20	5.1300	5.1300	4.9500	4.9500	+13.793%	3	236	-88.485%
2026-02-18	4.4000	4.4000	4.3500	4.3500	+1.163%	15	236	-86.897%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+6.436%	10	224	-86.744%
2026-02-12	4.9000	4.9000	4.0400	4.0400	+12.222%	151	224	-85.891%
2026-02-10	3.7500	3.7500	3.6000	3.6000	+7.143%	170	267	-84.167%
2026-02-09	3.3500	3.3600	3.3500	3.3600	+4.673%	4	101	-83.036%
2026-02-06	3.2100	3.2100	3.2100	3.2100	+43.946%	1	105	-82.243%
2026-02-05	2.2300	2.2300	2.2300	2.2300	+14.359%	8	105	-74.439%
2026-02-03	2.1900	2.1900	1.9500	1.9500	+30.000%	13	109	-70.769%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-18.478%	5	96	-62.000%
2026-01-16	1.7700	1.8400	1.7700	1.8400	+48.387%	6	93	-69.022%
2026-01-12	1.2400	1.2400	1.2400	1.2400	+24.000%	1	93	-54.032%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+11.111%	1	93	-43.000%
2026-01-05	0.9000	0.9200	0.9000	0.9000	+80.000%	3	94	-36.667%
2025-11-28	0.5000	0.5000	0.5000	0.5000	-31.507%	1	91	+14.000%
2025-11-18	0.7300	0.7300	0.7300	0.7300	-6.410%	4	90	-21.918%
2025-10-30	0.7800	0.7800	0.7800	0.7800	-24.272%	1	86	-26.923%
2025-10-28	1.0300	1.0300	1.0300	1.0300	+28.750%	5	86	-44.660%
2025-10-16	0.8000	0.8000	0.8000	0.8000	-1.235%	3	91	-28.750%
2025-10-15	0.8100	0.8100	0.8100	0.8100	-22.115%	2	91	-29.630%
2025-10-08	1.0400	1.0400	1.0400	1.0400	+82.456%	5	93	-45.192%
2025-08-15	0.6200	0.6200	0.5700	0.5700	-18.571%	25	88	0.000%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-17.647%	10	73	-18.571%
2025-07-17	0.8500	0.8500	0.8500	0.8500	+30.769%	2	63	-32.941%
2025-07-08	0.6500	0.6500	0.6500	0.6500	+1.563%	2	65	-12.308%
2025-05-19	0.4800	0.6400	0.4800	0.6400	+33.333%	10	63	-10.938%
2025-04-10	0.4800	0.4800	0.4800	0.4800	+37.143%	8	73	+18.750%
2025-03-14	0.3500	0.3500	0.3500	0.3500	-20.455%	6	65	+62.857%
2025-03-12	0.4300	0.6900	0.4300	0.4400	-33.333%	20	62	+29.545%
2025-01-03	0.6600	0.6600	0.6600	0.6600	-4.348%	2	44	-13.636%
2025-01-02	0.6900	0.6900	0.6900	0.6900	-8.000%	1	43	-17.391%
2024-12-24	0.7500	0.7500	0.7500	0.7500	-8.537%	2	40	-24.000%
2024-12-17	0.8200	0.8200	0.8200	0.8200	-41.007%	5	40	-30.488%
2024-12-03	1.3900	1.3900	1.3900	1.3900	-15.758%	3	35	-58.993%
2024-11-25	1.6500	1.6500	1.6500	1.6500	+26.923%	2	32	-65.455%
2024-11-14	1.5000	1.5000	1.3000	1.3000	0.000%	30	30	-56.154%

.dark-mode .qhPKZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhPKZ6{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115C200XLI Jan 15 2027 200.00 Call (XLI270115C00200000)option OPRA

XLI20270115C200
XLI Jan 15 2027 200.00 Call (XLI270115C00200000)
option OPRA