Dark

XLI20270115P170
XLI Jan 15 2027 170.00 Put (XLI270115P00170000)
option OPRA

EOD

Oct 1, 2026

7.30+0.690%(+0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.6500	7.6500	7.3000	7.3000	+0.690%	18	3,253	0.000%
2026-09-30	7.2500	7.2500	7.2500	7.2500	+5.072%	16	3,235	+0.690%
2026-09-29	6.8900	6.9000	6.7000	6.9000	+0.730%	154	3,219	+5.797%
2026-09-24	6.8500	6.8500	6.8500	6.8500	+9.250%	10	3,199	+6.569%
2026-09-22	6.4500	6.4500	6.2700	6.2700	-0.476%	4	3,189	+16.427%
2026-09-21	6.7000	6.7000	6.3000	6.3000	-10.638%	4	3,190	+15.873%
2026-09-18	7.1500	7.2500	7.0500	7.0500	+5.224%	5	3,189	+3.546%
2026-09-16	6.9000	6.9500	6.7000	6.7000	-4.830%	9	3,194	+8.955%
2026-09-14	7.0400	7.0400	7.0400	7.0400	+15.410%	1	3,203	+3.693%
2026-09-09	6.0000	6.1500	6.0000	6.1000	+22.000%	24	3,204	+19.672%
2026-09-04	5.0000	5.0000	5.0000	5.0000	-9.910%	5	3,205	+46.000%
2026-09-03	5.3000	5.5500	5.3000	5.5500	-0.893%	20	3,205	+31.532%
2026-09-02	5.6800	5.7500	5.6000	5.6000	-2.609%	12	3,212	+30.357%
2026-09-01	5.2000	5.7500	5.2000	5.7500	+16.633%	5	3,211	+26.957%
2026-08-31	4.9300	4.9300	4.9300	4.9300	+10.787%	1	3,215	+48.073%
2026-08-24	4.3000	4.4500	4.3000	4.4500	+7.229%	99	3,214	+64.045%
2026-08-21	4.1500	4.1500	4.1500	4.1500	+22.419%	20	3,232	+75.904%
2026-08-19	3.3900	3.3900	3.3900	3.3900	-4.775%	1	3,231	+115.339%
2026-08-12	3.5600	3.5600	3.5600	3.5600	-5.067%	1	3,231	+105.056%
2026-08-11	3.7000	3.7500	3.7000	3.7500	-7.407%	60	3,230	+94.667%
2026-08-07	4.0500	4.0500	4.0500	4.0500	0.000%	1	3,230	+80.247%
2026-08-05	4.0500	4.0500	4.0500	4.0500	-1.220%	10	3,231	+80.247%
2026-08-04	4.4000	4.5000	4.1000	4.1000	-12.017%	379	3,223	+78.049%
2026-08-03	5.2500	5.2500	4.6500	4.6600	-16.338%	196	3,035	+56.652%
2026-07-31	5.6700	5.8800	5.5700	5.5700	-12.145%	3	2,890	+31.059%
2026-07-29	6.3400	6.3400	6.3400	6.3400	+15.693%	1	2,887	+15.142%
2026-07-24	5.4800	5.4800	5.4800	5.4800	-7.119%	1	2,887	+33.212%
2026-07-17	5.9000	5.9000	5.9000	5.9000	-4.839%	1	2,888	+23.729%
2026-07-13	5.6500	6.2000	5.6500	6.2000	+8.772%	10	2,887	+17.742%
2026-07-10	5.9500	5.9500	5.7000	5.7000	-10.938%	6	2,895	+28.070%
2026-07-08	6.6000	6.6000	6.4000	6.4000	+6.667%	82	2,896	+14.063%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-1.961%	4	2,902	+21.667%
2026-06-26	6.0800	6.1200	5.9800	6.1200	-5.410%	5	2,902	+19.281%
2026-06-23	6.4700	6.4700	6.4700	6.4700	+10.598%	3	2,901	+12.828%
2026-06-18	5.5500	5.8500	5.5500	5.8500	-37.433%	6	2,898	+24.786%
2026-06-11	9.3500	9.3500	9.3500	9.3500	+8.092%	1	2,898	-21.925%
2026-06-09	8.5000	8.8500	8.3000	8.6500	0.000%	124	2,899	-15.607%
2026-06-08	8.1500	8.6500	8.1500	8.6500	+1.765%	81	2,812	-15.607%
2026-06-05	8.5000	8.5000	8.5000	8.5000	-2.299%	3	2,761	-14.118%
2026-06-04	8.7000	8.7000	8.7000	8.7000	+4.192%	19	2,758	-16.092%
2026-06-03	8.3500	8.3500	8.3500	8.3500	-10.695%	5	2,739	-12.575%
2026-06-02	9.3500	9.4000	9.3000	9.3500	+1.630%	79	2,734	-21.925%
2026-05-26	9.2000	9.2000	9.2000	9.2000	-15.285%	1	2,722	-20.652%
2026-05-18	11.0500	11.0500	10.8600	10.8600	+10.254%	2	2,723	-32.781%
2026-05-12	9.8500	9.8500	9.8400	9.8500	+4.565%	84	2,722	-25.888%
2026-05-08	9.4200	9.4200	9.4200	9.4200	+8.902%	1	2,786	-22.505%
2026-05-07	8.6500	8.6500	8.6500	8.6500	-17.619%	1	2,785	-15.607%
2026-05-04	10.2700	10.5500	10.0000	10.5000	-2.778%	2,607	2,784	-30.476%
2026-04-29	10.8500	10.8500	10.8000	10.8000	+9.868%	58	354	-32.407%
2026-04-21	9.8300	9.8300	9.8300	9.8300	-1.700%	1	295	-25.738%
2026-04-15	10.0000	10.0000	10.0000	10.0000	-10.394%	25	295	-27.000%
2026-04-13	11.1600	11.1600	11.1600	11.1600	+9.412%	1	295	-34.588%
2026-04-09	10.6500	10.6500	10.0000	10.2000	-8.356%	192	295	-28.431%
2026-04-08	11.0900	11.1300	11.0900	11.1300	-35.328%	6	115	-34.412%
2026-03-31	17.2100	17.2100	17.2100	17.2100	-4.283%	1	117	-57.583%
2026-03-30	17.9800	17.9800	17.9800	17.9800	+18.289%	1	118	-59.399%
2026-03-20	15.2000	15.2000	15.2000	15.2000	+14.717%	2	118	-51.974%
2026-03-18	13.2500	13.2500	13.2500	13.2500	-1.487%	1	118	-44.906%
2026-03-17	13.4000	13.4500	13.4000	13.4500	-2.536%	6	118	-45.725%
2026-03-16	13.5500	13.8000	13.5500	13.8000	-1.075%	2	112	-47.101%
2026-03-12	13.9500	13.9500	13.9500	13.9500	+13.415%	2	113	-47.670%
2026-03-11	11.9000	12.3900	11.9000	12.3000	+6.957%	16	113	-40.650%
2026-03-10	10.8500	11.5000	10.8500	11.5000	-9.449%	18	114	-36.522%
2026-03-09	12.7000	12.7000	12.7000	12.7000	+4.959%	7	102	-42.520%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+42.353%	1	95	-39.669%
2026-03-02	8.5000	8.5000	8.5000	8.5000	-7.609%	36	95	-14.118%
2026-02-18	9.2000	9.2000	9.2000	9.2000	-7.071%	3	87	-20.652%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+8.315%	1	89	-26.263%
2026-02-11	9.1400	9.1400	9.1400	9.1400	-2.246%	1	89	-20.131%
2026-02-06	9.3800	9.4000	9.3500	9.3500	-15.766%	13	90	-21.925%
2026-02-05	11.1500	11.1500	11.1000	11.1000	-5.692%	19	77	-34.234%
2026-02-02	11.7700	11.7700	11.7700	11.7700	-2.324%	1	58	-37.978%
2026-01-30	12.0500	12.0500	12.0500	12.0500	-2.033%	1	59	-39.419%
2026-01-26	12.3000	12.3000	12.3000	12.3000	+1.235%	5	58	-40.650%
2026-01-23	12.1500	12.1500	12.1500	12.1500	+2.966%	12	53	-39.918%
2026-01-22	11.3500	11.8500	11.3500	11.8000	-8.171%	27	41	-38.136%
2026-01-20	12.2000	12.8500	12.2000	12.8500	-25.723%	16	17	-43.191%
2025-12-18	17.2200	17.3000	17.2200	17.3000	-0.803%	2	1	-57.803%
2025-10-03	17.3400	17.4400	17.3400	17.4400	0.000%	2	0	-58.142%

.dark-mode .ggTByf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggTByf{ color: #333333; background-color: white; border: 2px solid #333333; }XLI20270115P170XLI Jan 15 2027 170.00 Put (XLI270115P00170000)option OPRA

XLI20270115P170
XLI Jan 15 2027 170.00 Put (XLI270115P00170000)
option OPRA