Dark

XLRE20270115C40
XLRE Jan 15 2027 40.00 Call (XLRE270115C00040000)
option OPRA

EOD

Oct 1, 2026

1.95-18.750%(-0.45)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8000	1.9500	1.8000	1.9500	-18.750%	60	523	0.000%
2026-09-25	2.4000	2.4000	2.4000	2.4000	-31.429%	1	464	-18.750%
2026-09-17	3.5000	3.5000	3.5000	3.5000	-12.500%	1	464	-44.286%
2026-09-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	465	-51.250%
2026-09-09	4.1000	4.1000	4.1000	4.1000	-22.053%	2	465	-52.439%
2026-08-18	5.2600	5.2600	5.2600	5.2600	-4.364%	2	469	-62.928%
2026-08-17	5.5000	5.5000	5.5000	5.5000	-4.348%	1	469	-64.545%
2026-08-14	5.7500	5.7500	5.7500	5.7500	+0.877%	1	469	-66.087%
2026-08-13	5.7000	5.7000	5.7000	5.7000	+9.405%	2	469	-65.789%
2026-08-12	5.0000	5.2100	5.0000	5.2100	-13.167%	6	467	-62.572%
2026-07-30	6.0000	6.0000	6.0000	6.0000	+0.840%	5	466	-67.500%
2026-07-23	5.8500	5.9500	5.8500	5.9500	-7.321%	2	462	-67.227%
2026-07-17	7.2000	7.2000	6.4200	6.4200	+7.000%	2	462	-69.626%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+8.108%	1	461	-67.500%
2026-06-25	5.5500	5.5500	5.5500	5.5500	-5.932%	50	462	-64.865%
2026-06-12	6.0000	6.0000	5.9000	5.9000	+18.000%	10	467	-66.949%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-10.233%	3	467	-61.000%
2026-05-20	5.2000	5.5700	5.2000	5.5700	+3.148%	51	470	-64.991%
2026-05-13	5.2500	5.4000	5.2500	5.4000	-1.280%	7	421	-63.889%
2026-05-05	5.4700	5.4700	5.4700	5.4700	+6.214%	1	416	-64.351%
2026-04-24	5.1500	5.1500	5.1500	5.1500	+3.000%	4	416	-62.136%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-9.091%	1	416	-61.000%
2026-04-20	5.5000	5.5000	5.5000	5.5000	+10.000%	2	417	-64.545%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+25.313%	1	419	-61.000%
2026-04-08	3.9900	3.9900	3.9900	3.9900	+14.000%	2	418	-51.128%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+6.061%	3	423	-44.286%
2026-03-23	3.5100	3.6200	3.3000	3.3000	+3.125%	32	423	-40.909%
2026-03-20	3.3000	3.5800	3.2000	3.2000	-24.350%	9	446	-39.063%
2026-03-18	4.2300	4.2300	4.2300	4.2300	+3.171%	1	443	-53.901%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-6.818%	1	444	-52.439%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-3.297%	1	445	-55.682%
2026-03-10	4.5500	4.5500	4.5500	4.5500	0.000%	1	445	-57.143%
2026-03-06	4.5500	4.5500	4.5500	4.5500	-14.953%	2	445	-57.143%
2026-03-02	5.1000	5.5000	5.0000	5.3500	+2.294%	13	447	-63.551%
2026-02-26	5.0800	5.2300	5.0800	5.2300	+0.384%	14	448	-62.715%
2026-02-25	5.2000	5.2100	5.2000	5.2100	+7.423%	3	453	-62.572%
2026-02-24	4.8500	4.8500	4.8500	4.8500	-7.443%	1	453	-59.794%
2026-02-17	5.2000	5.2400	5.2000	5.2400	-4.727%	2	452	-62.786%
2026-02-13	4.7400	5.5000	4.7400	5.5000	+10.000%	2	452	-64.545%
2026-02-12	5.0600	5.5000	5.0000	5.0000	+5.263%	3	452	-61.000%
2026-02-11	4.9400	4.9400	4.7500	4.7500	+1.279%	2	453	-58.947%
2026-02-10	4.3000	4.6900	4.3000	4.6900	+21.818%	17	452	-58.422%
2026-02-06	3.8500	3.8500	3.8500	3.8500	+4.054%	1	449	-49.351%
2026-02-04	3.8000	3.8000	3.7000	3.7000	+2.778%	8	448	-47.297%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-4.000%	1	442	-45.833%
2026-01-22	3.6500	3.7500	3.6500	3.7500	-1.055%	2	442	-48.000%
2026-01-20	3.7900	3.7900	3.7900	3.7900	-9.762%	1	441	-48.549%
2026-01-16	4.2000	4.2000	4.2000	4.2000	+7.692%	2	442	-53.571%
2026-01-15	3.9000	4.1000	3.8000	3.9000	+5.405%	27	442	-50.000%
2026-01-14	3.5000	3.7000	3.5000	3.7000	+12.805%	2	439	-47.297%
2026-01-08	3.1400	3.2800	3.1000	3.2800	-0.906%	4	438	-40.549%
2026-01-07	3.3000	3.3100	3.3000	3.3100	+3.762%	5	438	-41.088%
2026-01-05	3.1900	3.1900	3.1900	3.1900	+6.333%	1	436	-38.871%
2026-01-02	3.0400	3.1400	2.9500	3.0000	-6.250%	12	436	-35.000%
2025-12-30	3.2000	3.2000	3.2000	3.2000	-3.030%	3	428	-39.063%
2025-12-29	3.3000	3.3000	3.3000	3.3000	+4.101%	1	428	-40.909%
2025-12-26	3.1700	3.1700	3.1700	3.1700	+3.934%	1	427	-38.486%
2025-12-22	2.7500	3.0500	2.7500	3.0500	+1.667%	4	426	-36.066%
2025-12-19	2.9000	3.0000	2.9000	3.0000	-1.639%	2	424	-35.000%
2025-12-18	3.0000	3.0500	3.0000	3.0500	-9.496%	2	425	-36.066%
2025-12-15	3.3000	3.3800	3.2000	3.3700	-0.882%	4	424	-42.136%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-1.734%	1	424	-42.647%
2025-12-08	3.2500	3.4600	3.2500	3.4600	-5.205%	2	424	-43.642%
2025-12-03	3.8000	3.8000	3.6500	3.6500	-16.092%	2	424	-46.575%
2025-11-28	4.3500	4.3500	4.3500	4.3500	+24.286%	1	424	-55.172%
2025-11-17	3.6000	3.6500	3.5000	3.5000	0.000%	6	423	-44.286%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-1.408%	148	419	-44.286%
2025-11-13	3.7000	3.7300	3.5500	3.5500	-12.990%	5	454	-45.070%
2025-11-11	4.0000	4.0800	4.0000	4.0800	+10.270%	2	451	-52.206%
2025-11-03	3.7000	3.7000	3.7000	3.7000	-9.756%	3	448	-47.297%
2025-10-31	4.0500	4.1000	4.0500	4.1000	-6.818%	2	448	-52.439%
2025-10-28	4.4000	4.4000	4.4000	4.4000	-9.836%	1	447	-55.682%
2025-10-24	4.8800	4.8800	4.8800	4.8800	+2.737%	1	446	-60.041%
2025-10-21	4.7500	4.7500	4.7500	4.7500	+22.108%	1	446	-58.947%
2025-10-14	3.8900	3.8900	3.8900	3.8900	-2.750%	2	447	-49.871%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+11.111%	1	447	-51.250%
2025-10-10	3.8500	3.8500	3.4500	3.6000	-8.861%	7	446	-45.833%
2025-10-09	3.9500	3.9500	3.9500	3.9500	-10.227%	1	445	-50.633%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-4.762%	12	445	-55.682%
2025-10-01	4.6200	4.6200	4.6200	4.6200	+2.895%	1	457	-57.792%
2025-09-25	4.4900	4.4900	4.4900	4.4900	+0.673%	12	458	-56.570%
2025-09-19	4.4600	4.4600	4.4600	4.4600	-8.041%	3	454	-56.278%
2025-09-12	4.8500	4.8500	4.8500	4.8500	+1.677%	1	454	-59.794%
2025-09-05	4.7700	4.7700	4.7700	4.7700	+11.449%	3	454	-59.119%
2025-09-04	4.4600	4.4600	4.2000	4.2800	+0.706%	3	451	-54.439%
2025-09-03	4.2500	4.2500	4.2500	4.2500	-4.494%	1	451	-54.118%
2025-09-02	4.5500	4.5900	4.4500	4.4500	-10.282%	3	450	-56.180%
2025-08-25	4.9600	4.9600	4.9600	4.9600	+1.224%	1	449	-60.685%
2025-08-22	4.9000	4.9000	4.9000	4.9000	+8.889%	1	450	-60.204%
2025-08-21	4.5000	4.5000	4.5000	4.5000	-2.174%	5	449	-56.667%
2025-08-20	4.7900	4.7900	4.6000	4.6000	+15.000%	5	444	-57.609%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-3.846%	1	443	-51.250%
2025-08-12	4.1500	4.1600	4.0000	4.1600	-2.576%	7	443	-53.125%
2025-08-08	4.5000	4.5800	4.2700	4.2700	-7.576%	3	439	-54.333%
2025-08-07	4.4500	4.6200	4.4500	4.6200	-0.645%	2	438	-57.792%
2025-08-06	4.6500	4.6500	4.6500	4.6500	-3.125%	1	438	-58.065%
2025-08-05	4.6500	4.8000	4.6500	4.8000	+4.348%	2	437	-59.375%
2025-08-01	4.5500	4.6000	4.5500	4.6000	-13.534%	2	437	-57.609%
2025-07-28	5.2500	5.3200	5.2500	5.3200	-5.000%	2	437	-63.346%
2025-07-25	5.4800	5.6000	5.4800	5.6000	-3.448%	5	437	-65.179%
2025-07-23	5.8000	5.8000	5.8000	5.8000	+1.222%	1	437	-66.379%
2025-07-22	5.7300	5.7300	5.7300	5.7300	+10.192%	3	438	-65.969%
2025-07-21	5.1100	5.2000	5.1100	5.2000	+7.438%	3	435	-62.500%
2025-07-16	4.9600	4.9600	4.7500	4.8400	+2.979%	4	434	-59.711%
2025-07-15	4.7000	4.7000	4.7000	4.7000	0.000%	1	432	-58.511%
2025-07-07	4.7000	4.7000	4.7000	4.7000	-4.277%	1	431	-58.511%
2025-07-02	4.9100	4.9100	4.9100	4.9100	+3.368%	2	430	-60.285%
2025-06-25	4.7500	4.7500	4.7500	4.7500	+5.088%	1	428	-58.947%
2025-06-18	4.5200	4.5200	4.5200	4.5200	-13.077%	115	542	-56.858%
2025-06-10	5.2000	5.2000	5.2000	5.2000	+0.971%	1	542	-62.500%
2025-06-09	5.0000	5.1500	5.0000	5.1500	+5.102%	6	541	-62.136%
2025-06-02	4.9000	4.9000	4.9000	4.9000	-2.584%	1	535	-60.204%
2025-05-30	5.0300	5.6000	4.8500	5.0300	+7.940%	108	534	-61.233%
2025-05-23	4.6600	4.6600	4.6600	4.6600	+4.955%	330	365	-58.155%
2025-05-14	4.4400	4.4400	4.4400	4.4400	-13.281%	5	365	-56.081%
2025-05-12	5.1300	5.1300	5.1200	5.1200	+0.392%	25	360	-61.914%
2025-05-09	5.1000	5.1000	5.1000	5.1000	+27.182%	2	355	-61.765%
2025-04-21	4.0100	4.0100	4.0100	4.0100	+5.249%	1	356	-51.372%
2025-04-11	3.8100	3.8100	3.8100	3.8100	+0.263%	200	355	-48.819%
2025-04-10	3.8000	3.8000	3.8000	3.8000	+35.714%	102	355	-48.684%
2025-04-09	2.9500	2.9500	2.8000	2.8000	-18.841%	190	356	-30.357%
2025-04-07	2.8500	3.4500	2.8500	3.4500	-9.211%	111	166	-43.478%
2025-04-04	3.8000	3.8000	3.8000	3.8000	-34.483%	4	56	-48.684%
2025-03-31	5.8000	5.8000	5.8000	5.8000	+18.367%	2	58	-66.379%
2025-03-28	4.9000	4.9000	4.9000	4.9000	-5.769%	96	56	-60.204%
2025-03-27	5.2000	5.2000	5.2000	5.2000	-22.388%	1	8	-62.500%
2025-03-03	6.7000	6.7000	6.7000	6.7000	+20.504%	1	7	-70.896%
2025-01-31	5.5700	5.5700	5.5600	5.5600	+19.570%	4	8	-64.928%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+3.333%	1	6	-58.065%
2024-12-31	4.5000	4.5000	4.5000	4.5000	+2.273%	11	16	-56.667%
2024-12-23	4.4000	4.4000	4.4000	4.4000	-42.105%	4	16	-55.682%
2024-11-06	7.6000	7.6000	7.6000	7.6000	-6.173%	1	16	-74.342%
2024-10-25	8.1000	8.1500	8.1000	8.1000	+3.846%	16	15	-75.926%
2024-09-19	7.8000	7.8000	7.8000	7.8000	0.000%	11	11	-75.000%

.dark-mode .KhtZj5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhtZj5{ color: #333333; background-color: white; border: 2px solid #333333; }XLRE20270115C40XLRE Jan 15 2027 40.00 Call (XLRE270115C00040000)option OPRA

XLRE20270115C40
XLRE Jan 15 2027 40.00 Call (XLRE270115C00040000)
option OPRA