Dark

XLRE20270115C41
XLRE Jan 15 2027 41.00 Call (XLRE270115C00041000)
option OPRA

EOD

Sep 30, 2026

1.55-9.884%(-0.17)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5200	1.5500	1.4800	1.5500	-9.884%	367	734	0.000%
2026-09-28	1.6500	1.7200	1.6100	1.7200	-7.027%	73	453	-9.884%
2026-09-25	1.8500	1.8500	1.8000	1.8500	-7.500%	62	389	-16.216%
2026-09-23	2.2000	2.2000	2.0000	2.0000	-20.949%	7	409	-22.500%
2026-09-22	2.6000	2.6000	2.5300	2.5300	-2.317%	2	407	-38.735%
2026-09-21	2.5900	2.5900	2.5900	2.5900	+7.917%	1	406	-40.154%
2026-09-18	2.4000	2.4000	2.4000	2.4000	-11.111%	5	405	-35.417%
2026-09-17	2.7000	2.7000	2.7000	2.7000	+8.000%	1	406	-42.593%
2026-09-15	2.5000	2.5000	2.5000	2.5000	0.000%	1	407	-38.000%
2026-09-14	2.4000	2.5000	2.4000	2.5000	-12.281%	2	407	-38.000%
2026-09-11	2.8500	2.8500	2.8500	2.8500	+5.556%	1	408	-45.614%
2026-09-10	2.9000	2.9000	2.7000	2.7000	-35.714%	51	408	-42.593%
2026-08-11	4.1000	4.2000	4.1000	4.2000	-9.677%	2	408	-63.095%
2026-08-06	4.6500	4.6500	4.6500	4.6500	-7.000%	1	408	-66.667%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-1.961%	2	408	-69.000%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-16.530%	1	407	-69.608%
2026-07-28	6.1100	6.1100	6.1100	6.1100	+14.850%	1	407	-74.632%
2026-07-17	5.3200	5.3200	5.3200	5.3200	-1.481%	1	406	-70.865%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+8.000%	1	406	-71.296%
2026-07-07	4.7000	5.0000	4.7000	5.0000	+6.383%	3	406	-69.000%
2026-07-06	4.7000	4.7000	4.7000	4.7000	+4.444%	1	406	-67.021%
2026-07-01	4.5000	4.5000	4.5000	4.5000	-10.000%	1	406	-65.556%
2026-06-29	4.8300	5.0000	4.8300	5.0000	-5.303%	6	406	-69.000%
2026-06-26	4.5000	5.2800	4.5000	5.2800	+11.158%	21	406	-70.644%
2026-06-25	4.5000	4.8000	4.5000	4.7500	-3.061%	33	417	-67.368%
2026-06-23	4.9000	4.9000	4.9000	4.9000	+14.219%	2	417	-68.367%
2026-06-22	4.2900	4.2900	4.2900	4.2900	+3.373%	1	415	-63.869%
2026-06-18	4.1500	4.1500	4.1500	4.1500	-19.103%	1	414	-62.651%
2026-06-16	5.1300	5.1300	5.1300	5.1300	-5.000%	4	414	-69.786%
2026-06-15	5.3200	5.4000	5.3200	5.4000	+9.533%	39	427	-71.296%
2026-06-11	4.9300	4.9300	4.9300	4.9300	-1.400%	2	427	-68.560%
2026-06-09	4.4000	5.0000	4.4000	5.0000	+8.696%	7	428	-69.000%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-2.128%	1	425	-66.304%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+23.684%	1	425	-67.021%
2026-06-02	3.7500	3.8000	3.1000	3.8000	0.000%	57	430	-59.211%
2026-06-01	4.0000	4.1000	3.8000	3.8000	-19.149%	9	399	-59.211%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-3.292%	1	391	-67.021%
2026-05-27	4.8600	4.8600	4.8600	4.8600	+5.652%	4	395	-68.107%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+21.053%	1	395	-66.304%
2026-05-15	4.3000	4.3000	3.8000	3.8000	-13.440%	208	396	-59.211%
2026-05-04	4.5000	4.5000	4.3900	4.3900	-2.444%	4	291	-64.692%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+12.219%	1	291	-65.556%
2026-04-22	4.6000	4.6000	4.0100	4.0100	-10.889%	3	290	-61.347%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-10.000%	2	290	-65.556%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+4.167%	1	290	-69.000%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+9.091%	1	290	-67.708%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+18.919%	4	290	-64.773%
2026-04-13	3.8000	3.8000	3.5000	3.7000	+2.778%	29	287	-58.108%
2026-04-10	3.8000	3.8000	3.6000	3.6000	-5.263%	29	270	-56.944%
2026-04-09	3.5000	4.3800	3.5000	3.8000	+12.426%	27	257	-59.211%
2026-04-08	3.3800	3.3800	3.3800	3.3800	+12.667%	19	233	-54.142%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-6.250%	2	233	-48.333%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+14.286%	1	234	-51.563%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+12.450%	5	235	-44.643%
2026-03-30	2.5000	2.5000	2.4900	2.4900	+5.957%	2	235	-37.751%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-7.843%	1	233	-34.043%
2026-03-25	2.5000	2.5500	2.5000	2.5500	-5.556%	20	233	-39.216%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-5.594%	1	220	-42.593%
2026-03-20	2.8600	2.8600	2.8600	2.8600	-13.333%	17	219	-45.804%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-8.333%	16	227	-53.030%
2026-03-13	3.5000	3.6000	3.5000	3.6000	+1.408%	166	235	-56.944%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-17.442%	4	105	-56.338%
2026-02-25	4.2000	4.3000	4.2000	4.3000	-3.803%	22	127	-63.953%
2026-02-24	4.4700	4.4700	4.4700	4.4700	+11.750%	3	127	-65.324%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-2.439%	1	128	-61.250%
2026-02-19	4.2000	4.2000	4.1000	4.1000	+32.258%	3	129	-62.195%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-11.429%	1	131	-50.000%
2026-01-20	3.6000	3.6000	3.5000	3.5000	+9.034%	5	132	-55.714%
2026-01-14	3.5000	3.5000	3.1000	3.2100	+13.428%	23	128	-51.713%
2026-01-12	2.6600	2.8300	2.6600	2.8300	+5.993%	8	115	-45.230%
2026-01-07	2.6700	2.6700	2.6700	2.6700	+6.800%	1	119	-41.948%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-16.944%	1	119	-38.000%
2025-12-11	3.0100	3.0100	3.0100	3.0100	+5.614%	1	119	-48.505%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-5.316%	12	118	-45.614%
2025-11-13	3.0100	3.0100	3.0100	3.0100	-16.389%	10	130	-48.505%
2025-11-12	3.8000	3.8000	3.6000	3.6000	-12.195%	2	120	-56.944%
2025-10-23	4.1000	4.1000	4.1000	4.1000	+5.670%	10	118	-62.195%
2025-10-22	3.8800	3.8800	3.8800	3.8800	-3.000%	1	118	-60.052%
2025-10-21	4.7000	4.7000	4.0000	4.0000	+5.263%	30	119	-61.250%
2025-10-16	3.8000	3.8000	3.8000	3.8000	+2.703%	15	104	-59.211%
2025-10-15	3.7000	3.7000	3.7000	3.7000	+1.370%	40	89	-58.108%
2025-10-14	3.6400	3.6500	3.6400	3.6500	+4.286%	20	89	-57.534%
2025-10-10	3.4700	3.5000	3.4700	3.5000	+3.858%	20	69	-55.714%
2025-10-09	3.3000	3.3700	3.3000	3.3700	-8.672%	3	49	-54.006%
2025-10-07	3.6900	3.6900	3.6900	3.6900	+1.934%	1	50	-57.995%
2025-10-06	3.6200	3.6200	3.6200	3.6200	-9.500%	3	50	-57.182%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+0.251%	10	47	-61.250%
2025-10-01	4.0200	4.0200	3.9700	3.9900	+4.724%	3	57	-61.153%
2025-09-30	3.8100	3.8100	3.8100	3.8100	-6.618%	1	54	-59.318%
2025-09-29	4.0000	4.0800	4.0000	4.0800	+7.087%	3	55	-62.010%
2025-09-24	3.8600	3.8600	3.8100	3.8100	-7.073%	3	58	-59.318%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+6.494%	4	55	-62.195%
2025-09-04	3.8500	3.8500	3.8500	3.8500	+2.667%	10	51	-59.740%
2025-08-19	3.7500	3.7500	3.7500	3.7500	-18.478%	1	41	-58.667%
2025-05-16	4.6000	4.6000	4.6000	4.6000	-6.504%	24	40	-66.304%
2025-05-02	4.9200	4.9200	4.9200	4.9200	+16.588%	20	28	-68.496%
2025-04-29	4.2200	4.2200	4.2200	4.2200	-4.740%	10	28	-63.270%
2025-03-25	4.4300	4.4300	4.4300	4.4300	-21.454%	1	18	-65.011%
2025-03-05	5.6400	5.6400	5.6400	5.6400	+0.714%	11	19	-72.518%
2025-02-28	5.6000	5.6000	5.6000	5.6000	+13.360%	4	19	-72.321%
2025-01-27	4.9400	4.9400	4.9400	4.9400	+0.816%	1	19	-68.623%
2025-01-24	4.9000	4.9000	4.9000	4.9000	+4.478%	2	19	-68.367%
2025-01-17	4.6900	4.6900	4.6900	4.6900	+10.613%	6	15	-66.951%
2025-01-15	4.2400	4.2400	4.2400	4.2400	+5.211%	1	15	-63.443%
2024-12-30	4.0300	4.0300	4.0300	4.0300	-5.176%	1	14	-61.538%
2024-12-23	4.2500	4.2500	4.2500	4.2500	-2.074%	1	13	-63.529%
2024-12-20	4.3400	4.3400	4.3400	4.3400	-1.364%	2	12	-64.286%
2024-12-19	4.5000	4.5000	4.4000	4.4000	-26.174%	2	10	-64.773%
2024-12-12	5.9600	5.9600	5.9600	5.9600	-2.614%	1	8	-73.993%
2024-12-06	6.1200	6.1200	6.1200	6.1200	+1.830%	2	7	-74.673%
2024-11-06	6.0100	6.0100	6.0100	6.0100	-1.797%	1	6	-74.210%
2024-11-04	6.1200	6.1200	6.1200	6.1200	-13.803%	1	5	-74.673%
2024-10-30	7.1000	7.1000	7.1000	7.1000	+0.852%	1	4	-78.169%
2024-10-29	7.0400	7.0400	7.0400	7.0400	-5.503%	1	3	-77.983%
2024-10-28	7.4500	7.4500	7.4500	7.4500	0.000%	2	2	-79.195%

.dark-mode .r8255r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r8255r{ color: #333333; background-color: white; border: 2px solid #333333; }XLRE20270115C41XLRE Jan 15 2027 41.00 Call (XLRE270115C00041000)option OPRA

XLRE20270115C41
XLRE Jan 15 2027 41.00 Call (XLRE270115C00041000)
option OPRA