Dark

XLRE20270115C45
XLRE Jan 15 2027 45.00 Call (XLRE270115C00045000)
option OPRA

EOD

Oct 1, 2026

0.2400-11.111%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,354	0.000%
2026-09-30	0.2800	0.2800	0.2500	0.2700	-22.857%	6	1,355	-11.111%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,357	-31.429%
2026-09-23	0.4200	0.4200	0.3900	0.3900	-22.000%	16	1,357	-38.462%
2026-09-22	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,357	-52.000%
2026-09-21	0.5600	0.5600	0.5200	0.5200	+10.638%	58	1,357	-53.846%
2026-09-18	0.4700	0.4700	0.4700	0.4700	-21.667%	20	1,315	-48.936%
2026-09-17	0.9900	0.9900	0.6000	0.6000	+20.000%	3	1,316	-60.000%
2026-09-16	0.7000	0.7000	0.5000	0.5000	-16.667%	6	1,319	-52.000%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-10.448%	15	1,319	-60.000%
2026-09-10	0.6700	0.6700	0.6700	0.6700	-4.286%	3	1,319	-64.179%
2026-09-09	0.7400	0.7400	0.7000	0.7000	-22.222%	14	1,320	-65.714%
2026-09-08	0.9000	0.9000	0.9000	0.9000	-18.182%	10	1,320	-73.333%
2026-09-04	1.1000	1.1000	1.1000	1.1000	-5.983%	5	1,321	-78.182%
2026-09-03	0.9500	1.2200	0.9500	1.1700	+28.571%	14	1,321	-79.487%
2026-09-02	0.9500	0.9500	0.9000	0.9100	-10.784%	4	1,320	-73.626%
2026-09-01	1.3000	1.3000	1.0200	1.0200	-12.069%	5	1,324	-76.471%
2026-08-31	1.2000	1.2000	1.1600	1.1600	-25.161%	4	1,323	-79.310%
2026-08-27	1.5500	1.5500	1.5500	1.5500	-11.429%	4	1,320	-84.516%
2026-08-26	1.7500	2.0500	1.7500	1.7500	-3.315%	19	1,319	-86.286%
2026-08-25	1.9000	1.9000	1.8100	1.8100	+0.556%	18	1,304	-86.740%
2026-08-24	1.7500	1.8000	1.7500	1.8000	+1.695%	109	1,304	-86.667%
2026-08-21	1.8800	1.8800	1.7700	1.7700	-1.667%	34	1,242	-86.441%
2026-08-13	1.8000	1.8000	1.8000	1.8000	+12.500%	3	1,212	-86.667%
2026-08-12	1.6000	1.6000	1.6000	1.6000	+4.575%	1	1,215	-85.000%
2026-08-11	1.5300	1.5300	1.5300	1.5300	+4.795%	4	1,215	-84.314%
2026-08-10	1.5000	1.6000	1.4600	1.4600	-18.889%	7	1,215	-83.562%
2026-08-07	1.8000	1.8000	1.8000	1.8000	-9.091%	5	1,219	-86.667%
2026-08-06	1.9500	2.0300	1.9500	1.9800	-12.000%	9	1,217	-87.879%
2026-08-04	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,218	-89.333%
2026-08-03	2.1000	2.1000	2.1000	2.1000	0.000%	15	1,217	-88.571%
2026-07-31	2.4000	2.4000	2.1000	2.1000	-4.977%	27	1,217	-88.571%
2026-07-30	2.2100	2.2100	2.2100	2.2100	-18.148%	1	1,212	-89.140%
2026-07-29	2.7500	2.7500	2.7000	2.7000	-10.000%	19	1,212	-91.111%
2026-07-28	2.8500	3.0000	2.8500	3.0000	+13.208%	251	1,205	-92.000%
2026-07-27	2.6500	2.6500	2.6500	2.6500	-5.357%	1	1,216	-90.943%
2026-07-24	2.6500	2.8000	2.6500	2.8000	+16.667%	7	1,216	-91.429%
2026-07-17	2.6100	2.6100	2.4000	2.4000	+2.128%	4	1,211	-90.000%
2026-07-16	2.3500	2.3500	2.3500	2.3500	+23.684%	7	1,208	-89.787%
2026-07-15	2.1000	2.1000	1.8800	1.9000	-2.564%	11	1,201	-87.368%
2026-07-14	1.8000	1.9500	1.8000	1.9500	+1.563%	54	1,203	-87.692%
2026-07-13	1.8700	1.9200	1.8700	1.9200	+16.364%	7	1,199	-87.500%
2026-07-09	1.6500	1.6500	1.6500	1.6500	-2.367%	1	1,192	-85.455%
2026-07-08	1.8500	1.8500	1.6800	1.6900	-17.561%	22	1,192	-85.799%
2026-07-07	2.1400	2.1400	2.0500	2.0500	+13.260%	3	1,190	-88.293%
2026-07-06	1.8000	1.8100	1.8000	1.8100	-6.701%	2	1,189	-86.740%
2026-07-02	1.9000	1.9400	1.9000	1.9400	+10.857%	2	1,185	-87.629%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-9.326%	1	1,185	-86.286%
2026-06-30	1.9500	1.9700	1.9300	1.9300	-17.167%	4	1,186	-87.565%
2026-06-26	2.4000	2.6500	2.3300	2.3300	+11.483%	110	1,182	-89.700%
2026-06-24	2.2500	2.2500	2.0900	2.0900	+1.951%	3	1,092	-88.517%
2026-06-23	2.0500	2.0500	2.0500	2.0500	+10.811%	1	1,092	-88.293%
2026-06-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,091	-87.027%
2026-06-18	1.7500	1.8000	1.7500	1.8000	+16.129%	21	1,071	-86.667%
2026-06-17	2.2200	2.2200	1.5500	1.5500	-29.545%	13	1,071	-84.516%
2026-06-11	2.4900	2.4900	2.2000	2.2000	-10.204%	5	1,071	-89.091%
2026-06-10	2.4000	2.5000	2.4000	2.4500	+5.150%	27	1,071	-90.204%
2026-06-09	2.2000	2.3500	2.2000	2.3300	+22.632%	15	1,072	-89.700%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-13.636%	3	1,062	-87.368%
2026-06-05	2.0500	2.2000	2.0500	2.2000	+46.667%	14	1,059	-89.091%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-31.818%	53	1,060	-84.000%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-4.762%	2	1,073	-89.091%
2026-05-26	2.3100	2.3100	2.3100	2.3100	+10.000%	1	1,073	-89.610%
2026-05-22	2.1100	2.1100	2.0000	2.1000	+20.000%	71	1,073	-88.571%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+2.339%	41	1,073	-86.286%
2026-05-18	1.7300	1.7300	1.7100	1.7100	-2.286%	8	1,131	-85.965%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-7.895%	56	1,131	-86.286%
2026-05-13	1.9600	1.9600	1.9000	1.9000	-16.667%	105	1,138	-87.368%
2026-05-12	2.2000	2.2800	2.2000	2.2800	+6.047%	2	1,138	-89.474%
2026-05-07	2.1500	2.1500	2.1500	2.1500	+10.256%	2	1,138	-88.837%
2026-05-04	2.0000	2.0000	1.9500	1.9500	-9.302%	156	1,136	-87.692%
2026-05-01	2.2000	2.2000	2.1000	2.1500	-2.273%	174	850	-88.837%
2026-04-30	2.1000	2.2000	2.1000	2.2000	+12.821%	5	850	-89.091%
2026-04-28	1.8000	1.9500	1.8000	1.9500	-2.500%	33	850	-87.692%
2026-04-24	2.1100	2.1100	2.0000	2.0000	-13.043%	51	848	-88.000%
2026-04-20	2.2500	2.3000	2.2500	2.3000	+3.604%	2	813	-89.565%
2026-04-17	2.2000	2.2500	2.1000	2.2200	+11.000%	21	813	-89.189%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+23.457%	1	812	-88.000%
2026-04-15	1.6200	1.6200	1.6200	1.6200	-3.571%	1	812	-85.185%
2026-04-09	1.6000	1.7600	1.6000	1.6800	+20.000%	5	812	-85.714%
2026-04-08	1.5000	1.5000	1.4000	1.4000	+3.704%	51	814	-82.857%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+28.571%	2	763	-82.222%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+16.667%	3	781	-77.143%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-6.250%	20	781	-73.333%
2026-03-25	0.9600	0.9600	0.9600	0.9600	-8.571%	2	761	-75.000%
2026-03-24	1.0000	1.0500	1.0000	1.0500	-25.000%	18	763	-77.143%
2026-03-19	1.5100	1.5100	1.4000	1.4000	-14.110%	26	750	-82.857%
2026-03-18	1.6300	1.6300	1.6300	1.6300	-6.857%	1	765	-85.276%
2026-03-17	1.7700	1.7700	1.7500	1.7500	-9.326%	21	765	-86.286%
2026-03-16	1.8100	1.9300	1.7300	1.9300	+6.044%	35	764	-87.565%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+21.333%	1	744	-86.813%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-11.765%	30	744	-84.000%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-10.526%	2	720	-85.882%
2026-03-09	1.7000	1.9000	1.6900	1.9000	+6.742%	7	720	-87.368%
2026-03-06	1.7500	1.8500	1.7500	1.7800	-15.238%	35	720	-86.517%
2026-03-04	2.3500	2.3500	2.1000	2.1000	+5.000%	4	744	-88.571%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-0.498%	3	747	-88.000%
2026-03-02	2.0100	2.0100	2.0100	2.0100	-13.734%	1	744	-88.060%
2026-02-27	2.3000	2.3300	2.3000	2.3300	+17.677%	89	745	-89.700%
2026-02-25	2.1100	2.1100	1.8000	1.9800	-10.000%	72	735	-87.879%
2026-02-24	2.3000	2.3000	2.2000	2.2000	+7.317%	4	735	-89.091%
2026-02-23	2.5000	2.5000	2.0500	2.0500	-2.844%	6	735	-88.293%
2026-02-20	2.1000	2.3300	2.1000	2.1100	+9.326%	61	732	-88.626%
2026-02-19	2.0000	2.0300	1.9000	1.9300	-9.390%	22	680	-87.565%
2026-02-18	2.1500	2.1500	2.1300	2.1300	-5.333%	3	680	-88.732%
2026-02-13	2.0000	2.2500	2.0000	2.2500	+18.421%	25	664	-89.333%
2026-02-12	1.9500	2.1500	1.9000	1.9000	+1.064%	22	664	-87.368%
2026-02-11	1.7500	1.8800	1.7500	1.8800	+27.027%	13	661	-87.234%
2026-02-09	1.4500	1.4800	1.4200	1.4800	+5.714%	27	664	-83.784%
2026-02-06	1.3000	1.4000	1.2500	1.4000	+12.000%	6	647	-82.857%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-7.407%	2	646	-80.800%
2026-02-04	1.2200	1.3500	1.2200	1.3500	+22.727%	27	645	-82.222%
2026-02-03	1.0000	1.1000	1.0000	1.1000	-8.333%	2	629	-78.182%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-7.692%	1	628	-80.000%
2026-01-27	1.1800	1.3000	1.1800	1.3000	+8.333%	12	627	-81.538%
2026-01-26	1.2000	1.2000	1.2000	1.2000	-7.692%	10	637	-80.000%
2026-01-22	1.3500	1.3500	1.3000	1.3000	-7.143%	2	627	-81.538%
2026-01-21	1.4000	1.4500	1.3300	1.4000	0.000%	39	625	-82.857%
2026-01-20	1.3000	1.4000	1.3000	1.4000	-15.152%	6	619	-82.857%
2026-01-16	1.5500	1.6500	1.5500	1.6500	+22.222%	2	620	-85.455%
2026-01-15	1.3500	1.3500	1.3500	1.3500	+5.469%	2	620	-82.222%
2026-01-14	1.2800	1.2800	1.2800	1.2800	+6.667%	1	618	-81.250%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+1.695%	3	617	-80.000%
2026-01-09	1.1800	1.1800	1.1800	1.1800	+12.381%	1	614	-79.661%
2026-01-08	1.0500	1.0500	1.0500	1.0500	-2.778%	9	613	-77.143%
2026-01-07	1.0800	1.0800	1.0800	1.0800	+2.857%	1	604	-77.778%
2026-01-02	0.9000	1.0500	0.9000	1.0500	-4.545%	8	603	-77.143%
2025-12-30	1.0000	1.2500	1.0000	1.1000	-1.786%	8	604	-78.182%
2025-12-29	1.1200	1.1200	1.1200	1.1200	+1.818%	1	604	-78.571%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-4.348%	2	604	-78.182%
2025-12-24	1.1500	1.1500	1.1500	1.1500	+4.545%	3	604	-79.130%
2025-12-22	1.0800	1.1200	1.0800	1.1000	+4.762%	9	604	-78.182%
2025-12-19	1.0500	1.0500	1.0500	1.0500	0.000%	4	599	-77.143%
2025-12-16	1.0000	1.0500	1.0000	1.0500	-19.231%	1,923	603	-77.143%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+23.810%	4	2,429	-81.538%
2025-12-05	1.0500	1.0500	1.0500	1.0500	-30.000%	3	2,433	-77.143%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,436	-84.000%
2025-12-03	1.4500	1.4500	1.4000	1.4500	-9.375%	3	2,436	-83.448%
2025-12-02	1.6000	1.6000	1.6000	1.6000	+3.226%	37	2,437	-85.000%
2025-12-01	1.5500	1.5500	1.5100	1.5500	-11.429%	46	2,474	-84.516%
2025-11-21	1.6000	1.7500	1.5900	1.7500	+75.000%	2,000	2,514	-86.286%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-39.394%	2	605	-76.000%
2025-11-11	1.6500	1.6500	1.6500	1.6500	+10.000%	8	607	-85.455%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-15.254%	1	607	-84.000%
2025-10-28	2.0000	2.0000	1.7700	1.7700	-13.659%	17	606	-86.441%
2025-10-27	2.0500	2.0500	2.0500	2.0500	+13.889%	4	595	-88.293%
2025-10-16	1.8000	1.8000	1.8000	1.8000	+2.857%	40	595	-86.667%
2025-10-13	1.7500	1.7500	1.7500	1.7500	+8.696%	5	595	-86.286%
2025-10-10	1.8100	1.8100	1.6100	1.6100	-5.294%	5	595	-85.093%
2025-10-09	2.1600	2.1600	1.7000	1.7000	-2.857%	6	593	-85.882%
2025-10-08	1.7200	1.7500	1.7200	1.7500	0.000%	53	590	-86.286%
2025-10-07	1.9500	1.9500	1.7500	1.7500	-11.616%	8	531	-86.286%
2025-10-06	2.0000	2.0000	1.9800	1.9800	-5.714%	101	531	-87.879%
2025-10-03	2.1900	2.1900	2.1000	2.1000	+5.000%	101	458	-88.571%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+4.167%	3	357	-88.000%
2025-09-26	1.9200	1.9200	1.9200	1.9200	-26.154%	1	357	-87.500%
2025-09-19	2.6000	2.6000	2.6000	2.6000	+26.829%	1	356	-90.769%
2025-09-16	2.0500	2.0500	2.0500	2.0500	+10.811%	20	356	-88.293%
2025-09-09	1.8500	1.8500	1.8500	1.8500	-3.141%	1	336	-87.027%
2025-09-02	1.9100	1.9100	1.9100	1.9100	-13.182%	1	335	-87.435%
2025-08-27	2.2000	2.2000	2.2000	2.2000	+2.804%	40	334	-89.091%
2025-08-26	2.1400	2.1400	2.1400	2.1400	-5.727%	1	294	-88.785%
2025-08-22	2.3000	2.3000	2.2700	2.2700	+33.529%	2	293	-89.427%
2025-08-18	1.7000	1.7000	1.7000	1.7000	-22.727%	6	292	-85.882%
2025-08-06	2.2000	2.2000	2.2000	2.2000	-4.348%	5	292	-89.091%
2025-07-31	2.3000	2.3000	2.3000	2.3000	-14.815%	10	287	-89.565%
2025-07-22	2.7000	2.7000	2.7000	2.7000	+12.500%	10	287	-91.111%
2025-07-17	2.4000	2.4000	2.4000	2.4000	+6.667%	1	287	-90.000%
2025-07-14	2.2500	2.2500	2.2500	2.2500	-4.255%	2	287	-89.333%
2025-07-01	2.3500	2.3500	2.3500	2.3500	+2.174%	4	287	-89.787%
2025-06-25	2.4800	2.4800	2.3000	2.3000	-23.333%	11	283	-89.565%
2025-06-23	3.0000	3.0000	3.0000	3.0000	+15.385%	370	283	-92.000%
2025-06-18	2.4000	2.6000	2.4000	2.6000	+6.122%	271	256	-90.769%
2025-06-13	2.4500	2.4500	2.4500	2.4500	-10.909%	20	256	-90.204%
2025-06-09	2.7500	2.7500	2.7500	2.7500	+5.364%	10	256	-91.273%
2025-05-30	2.3500	2.6100	2.3500	2.6100	+11.064%	220	246	-90.805%
2025-05-21	2.4000	2.4000	2.3500	2.3500	+4.444%	20	136	-89.787%
2025-05-14	2.2500	2.2500	2.2500	2.2500	-14.122%	1	146	-89.333%
2025-05-09	2.6200	2.6200	2.6200	2.6200	-2.963%	330	145	-90.840%
2025-05-07	2.9000	2.9400	2.7000	2.7000	-10.000%	175	181	-91.111%
2025-05-01	3.0000	3.0000	3.0000	3.0000	+20.968%	10	46	-92.000%
2025-04-29	2.4800	2.4800	2.4800	2.4800	-0.800%	1	46	-90.323%
2025-04-17	2.5000	2.5000	2.5000	2.5000	+28.205%	1	45	-90.400%
2025-04-11	1.9500	1.9500	1.9500	1.9500	+21.875%	2	45	-87.692%
2025-04-07	1.6000	1.6000	1.6000	1.6000	-15.344%	110	45	-85.000%
2025-04-04	1.8900	1.8900	1.8900	1.8900	-31.273%	4	155	-87.302%
2025-04-02	2.7500	2.7500	2.7500	2.7500	+10.000%	110	157	-91.273%
2025-04-01	2.5000	2.5000	2.5000	2.5000	-10.714%	10	47	-90.400%
2025-03-31	2.8000	2.8000	2.8000	2.8000	+16.667%	10	47	-91.429%
2025-03-28	2.5000	2.5000	2.4000	2.4000	-4.000%	122	37	-90.000%
2025-03-25	2.5000	2.5000	2.5000	2.5000	-12.281%	10	85	-90.400%
2025-03-20	2.8500	2.8500	2.8500	2.8500	+1.423%	1	85	-91.579%
2025-03-17	2.7000	2.8100	2.7000	2.8100	-14.067%	10	84	-91.459%
2025-02-13	3.2700	3.2700	3.2700	3.2700	-0.909%	60	22	-92.661%
2025-02-12	3.3000	3.3000	3.3000	3.3000	+0.610%	4	22	-92.727%
2025-02-06	3.2800	3.2800	3.2800	3.2800	+65.657%	1	25	-92.683%
2025-01-13	1.9800	1.9800	1.9800	1.9800	-10.407%	1	24	-87.879%
2024-12-31	2.2100	2.2100	2.2100	2.2100	-7.917%	3	22	-89.140%
2024-12-27	2.4000	2.4000	2.4000	2.4000	-38.144%	2	22	-90.000%
2024-12-09	3.8800	3.8800	3.8800	3.8800	-4.198%	1	21	-93.814%
2024-12-04	4.1000	4.1000	4.0500	4.0500	-13.830%	2	20	-94.074%
2024-12-02	4.7000	4.7000	4.7000	4.7000	-2.287%	9	18	-94.894%
2024-11-25	4.8100	4.8100	4.8100	4.8100	+2.340%	1	9	-95.010%
2024-10-15	4.5700	4.7000	4.5700	4.7000	+35.447%	3	8	-94.894%
2024-10-10	3.4700	3.4700	3.4700	3.4700	-24.892%	2	6	-93.084%
2024-09-26	4.8000	4.8000	4.6200	4.6200	-14.444%	4	6	-94.805%
2024-09-18	5.4000	5.4000	5.4000	5.4000	+10.204%	1	3	-95.556%
2024-09-17	5.0000	5.0000	4.9000	4.9000	0.000%	2	2	-95.102%

.dark-mode .DqTVT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqTVT7{ color: #333333; background-color: white; border: 2px solid #333333; }XLRE20270115C45XLRE Jan 15 2027 45.00 Call (XLRE270115C00045000)option OPRA

XLRE20270115C45
XLRE Jan 15 2027 45.00 Call (XLRE270115C00045000)
option OPRA