Dark

XLRE20270115C50
XLRE Jan 15 2027 50.00 Call (XLRE270115C00050000)
option OPRA

Inactive

Sep 22, 2026

0.0500+400.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,739	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-87.500%	5	1,744	+400.000%
2026-09-08	0.1000	0.1100	0.0700	0.0800	-42.857%	1,000	2,203	-37.500%
2026-09-04	0.1000	0.1400	0.1000	0.1400	-30.000%	1,001	3,233	-64.286%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,233	-75.000%
2026-08-31	0.2000	0.2000	0.1900	0.1900	-5.000%	201	3,233	-73.684%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-20.000%	100	3,083	-75.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	101	2,983	-80.000%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-11.765%	100	2,883	-83.333%
2026-08-19	0.3000	0.3400	0.3000	0.3400	-2.857%	105	2,783	-85.294%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+6.061%	1	2,681	-85.714%
2026-08-14	0.4000	0.4000	0.3300	0.3300	-5.714%	2	2,681	-84.848%
2026-08-13	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,680	-85.714%
2026-08-07	0.3500	0.3500	0.3000	0.3500	0.000%	206	2,682	-85.714%
2026-08-05	0.4000	0.4000	0.3000	0.3500	+16.667%	201	2,476	-85.714%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,275	-83.333%
2026-08-03	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,276	-87.500%
2026-07-30	0.4000	0.5000	0.4000	0.4000	-45.946%	15	2,276	-87.500%
2026-07-29	0.7400	0.7400	0.7400	0.7400	+23.333%	1	2,275	-93.243%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+20.000%	5	2,278	-91.667%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-9.091%	12	2,278	-90.000%
2026-07-24	0.5000	0.6800	0.5000	0.5500	+30.952%	13	2,270	-90.909%
2026-07-23	0.5000	0.5000	0.4200	0.4200	+40.000%	20	2,271	-88.095%
2026-07-22	0.4000	0.4000	0.3000	0.3000	-34.783%	2	2,261	-83.333%
2026-07-21	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,260	-89.130%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-18.182%	5	2,260	-88.889%
2026-07-17	0.5500	0.6000	0.5500	0.5500	+10.000%	35	2,264	-90.909%
2026-07-16	0.4500	0.5000	0.4500	0.5000	+42.857%	300	2,288	-90.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-18.605%	2	2,588	-85.714%
2026-07-07	0.4000	0.4300	0.4000	0.4300	+22.857%	205	2,590	-88.372%
2026-07-06	0.4000	0.4000	0.3500	0.3500	-12.500%	101	2,639	-85.714%
2026-07-02	0.4000	0.4000	0.4000	0.4000	0.000%	100	2,438	-87.500%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	20	2,438	-87.500%
2026-06-30	0.4500	0.4500	0.4000	0.4000	-16.667%	300	2,418	-87.500%
2026-06-29	0.5000	0.5000	0.4800	0.4800	-12.727%	201	2,118	-89.583%
2026-06-26	0.5000	0.5500	0.5000	0.5500	+37.500%	110	2,282	-90.909%
2026-06-22	0.3500	0.4000	0.3500	0.4000	+33.333%	6	2,379	-87.500%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-14.286%	200	2,076	-83.333%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-30.000%	100	2,076	-85.714%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-3.846%	5	2,076	-90.000%
2026-06-15	0.6500	0.6500	0.5200	0.5200	-11.864%	10	2,117	-90.385%
2026-06-12	0.5500	0.6500	0.5500	0.5900	0.000%	159	2,117	-91.525%
2026-06-11	0.5900	0.5900	0.5900	0.5900	+7.273%	1	2,117	-91.525%
2026-06-10	0.6000	0.6000	0.5500	0.5500	+5.769%	56	2,116	-90.909%
2026-06-09	0.4500	0.5200	0.4500	0.5200	-13.333%	717	2,147	-90.385%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+7.143%	2	2,497	-91.667%
2026-06-05	0.5000	0.5600	0.4900	0.5600	+40.000%	249	2,495	-91.071%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+11.111%	105	2,717	-87.500%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-20.000%	14	2,612	-86.111%
2026-05-29	0.4500	0.4500	0.4500	0.4500	0.000%	102	2,618	-88.889%
2026-05-28	0.5000	0.5000	0.4500	0.4500	-18.182%	8	2,516	-88.889%
2026-05-26	0.4000	0.5500	0.4000	0.5500	+10.000%	34	2,517	-90.909%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,540	-90.000%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+12.500%	2	2,540	-88.889%
2026-05-19	0.4000	0.4500	0.3900	0.4000	-4.762%	9	2,538	-87.500%
2026-05-18	0.5000	0.5000	0.4200	0.4200	-30.000%	5	2,538	-88.095%
2026-05-12	0.4000	0.6000	0.4000	0.6000	+20.000%	6	2,538	-91.667%
2026-05-08	0.5500	0.5500	0.5000	0.5000	0.000%	9	2,540	-90.000%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,564	-90.000%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-8.333%	101	2,564	-90.909%
2026-05-05	0.5500	0.6000	0.4500	0.6000	+20.000%	6	2,665	-91.667%
2026-05-01	0.5500	0.5500	0.4300	0.5000	-9.091%	32	2,671	-90.000%
2026-04-30	0.5000	0.5500	0.5000	0.5500	+22.222%	50	2,671	-90.909%
2026-04-29	0.5000	0.5000	0.4500	0.4500	0.000%	51	2,669	-88.889%
2026-04-28	0.4500	0.4500	0.4500	0.4500	+9.756%	1	2,618	-88.889%
2026-04-27	0.4100	0.4100	0.4100	0.4100	+2.500%	1	2,618	-87.805%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-23.077%	10	2,619	-87.500%
2026-04-21	0.5200	0.5200	0.5200	0.5200	-5.455%	14	2,818	-90.385%
2026-04-17	0.5000	0.5700	0.5000	0.5500	+37.500%	519	2,818	-90.909%
2026-04-16	0.4000	0.5000	0.4000	0.4000	0.000%	501	2,932	-87.500%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+21.212%	7	3,442	-87.500%
2026-04-10	0.3300	0.3300	0.3300	0.3300	-21.429%	11	3,435	-84.848%
2026-04-09	0.3400	0.4200	0.3400	0.4200	+5.000%	800	3,435	-88.095%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+33.333%	100	3,982	-87.500%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-11.765%	100	3,883	-83.333%
2026-03-31	0.3000	0.3400	0.2900	0.3400	-2.857%	220	3,783	-85.294%
2026-03-30	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3,617	-85.714%
2026-03-27	0.3500	0.3500	0.3000	0.3000	0.000%	150	3,616	-83.333%
2026-03-26	0.3300	0.3300	0.3000	0.3000	-9.091%	160	3,466	-83.333%
2026-03-25	0.3000	0.3300	0.3000	0.3300	-17.500%	300	3,406	-84.848%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-16.667%	1	3,144	-87.500%
2026-03-16	0.4500	0.5000	0.4500	0.4800	+23.077%	7	3,145	-89.583%
2026-03-13	0.4200	0.4200	0.3900	0.3900	-13.333%	91	3,148	-87.179%
2026-03-12	0.4500	0.4500	0.4500	0.4500	0.000%	3	3,237	-88.889%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-23.729%	1	3,234	-88.889%
2026-03-10	0.5900	0.5900	0.5900	0.5900	+47.500%	3	3,233	-91.525%
2026-03-09	0.4900	0.5000	0.4000	0.4000	-29.825%	42	3,233	-87.500%
2026-03-06	0.5500	0.5700	0.5500	0.5700	+21.277%	85	3,232	-91.228%
2026-03-05	0.4700	0.4700	0.4700	0.4700	-24.194%	3	3,282	-89.362%
2026-03-04	0.5700	0.6200	0.5700	0.6200	+3.333%	2	3,282	-91.935%
2026-03-03	0.6500	0.6500	0.5500	0.6000	0.000%	24	3,281	-91.667%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+5.263%	5	3,281	-91.667%
2026-02-27	0.6200	0.6200	0.5700	0.5700	+3.636%	201	3,281	-91.228%
2026-02-26	0.5500	0.5500	0.5500	0.5500	+22.222%	10	3,315	-90.909%
2026-02-24	0.6000	0.6000	0.4500	0.4500	-10.000%	4	3,314	-88.889%
2026-02-23	0.6500	0.6500	0.5000	0.5000	-16.667%	52	3,316	-90.000%
2026-02-20	0.6100	0.6100	0.6000	0.6000	+9.091%	6	3,340	-91.667%
2026-02-19	0.4900	0.5500	0.4900	0.5500	0.000%	5	3,344	-90.909%
2026-02-18	0.5500	0.6000	0.4500	0.5500	-3.509%	119	3,344	-90.909%
2026-02-17	0.7500	0.7500	0.5700	0.5700	-14.925%	54	3,449	-91.228%
2026-02-13	0.5500	0.7000	0.5000	0.6700	+34.000%	560	3,243	-92.537%
2026-02-12	0.5000	0.6000	0.5000	0.5000	+31.579%	1,215	3,243	-90.000%
2026-02-11	0.4500	0.5500	0.3800	0.3800	-13.636%	601	3,789	-86.842%
2026-02-10	0.4000	0.4400	0.4000	0.4400	+33.333%	4	3,660	-88.636%
2026-02-09	0.3300	0.3300	0.3300	0.3300	-5.714%	5	3,662	-84.848%
2026-02-05	0.3500	0.3500	0.3000	0.3500	0.000%	202	3,662	-85.714%
2026-02-04	0.3500	0.3500	0.3500	0.3500	+59.091%	1	3,625	-85.714%
2026-01-28	0.2200	0.2200	0.2200	0.2200	-51.111%	4	3,624	-77.273%
2026-01-23	0.7000	0.7000	0.3500	0.4500	+4.651%	103	3,628	-88.889%
2026-01-22	0.3000	0.4500	0.3000	0.4300	+2.381%	5	3,529	-88.372%
2026-01-21	0.4000	0.4200	0.4000	0.4200	+5.000%	300	3,529	-88.095%
2026-01-20	0.4700	0.4700	0.4000	0.4000	-4.762%	60	3,229	-87.500%
2026-01-16	0.4000	0.4200	0.4000	0.4200	-6.667%	3	3,270	-88.095%
2026-01-15	0.3500	0.4500	0.3500	0.4500	+50.000%	3	3,270	-88.889%
2026-01-12	0.3000	0.3000	0.3000	0.3000	-25.000%	2	3,268	-83.333%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+14.286%	3	3,268	-87.500%
2026-01-06	0.2500	0.3500	0.2500	0.3500	+40.000%	14	3,267	-85.714%
2026-01-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,265	-80.000%
2025-12-30	0.3000	0.3000	0.3000	0.3000	+11.111%	2	3,265	-83.333%
2025-12-29	0.3500	0.3500	0.2700	0.2700	+8.000%	51	3,265	-81.481%
2025-12-18	0.2500	0.2500	0.2500	0.2500	-21.875%	2	3,216	-80.000%
2025-12-17	0.2800	0.3200	0.2800	0.3200	+6.667%	4	3,218	-84.375%
2025-12-16	0.3000	0.3500	0.3000	0.3000	-40.000%	103	3,217	-83.333%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+25.000%	1	3,114	-90.000%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-20.000%	3	3,113	-87.500%
2025-12-08	0.4000	0.5000	0.4000	0.5000	+19.048%	140	3,116	-90.000%
2025-12-02	0.4000	0.4500	0.4000	0.4200	-6.667%	110	3,031	-88.095%
2025-12-01	0.4500	0.5000	0.4500	0.4500	-10.000%	8	2,933	-88.889%
2025-11-24	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,931	-90.000%
2025-11-21	0.4500	0.4500	0.4500	0.4500	-8.163%	1	2,931	-88.889%
2025-11-19	0.5000	0.5000	0.4900	0.4900	0.000%	200	2,932	-89.796%
2025-11-18	0.5000	0.5000	0.4900	0.4900	+4.255%	500	2,732	-89.796%
2025-11-17	0.4700	0.4700	0.4700	0.4700	-6.000%	3	2,265	-89.362%
2025-11-07	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,262	-90.000%
2025-11-06	0.5500	0.5500	0.5000	0.5000	0.000%	3	2,262	-90.000%
2025-11-04	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,261	-90.000%
2025-10-31	0.6000	0.6000	0.6000	0.6000	+9.091%	23	2,260	-91.667%
2025-10-29	0.5500	0.5500	0.5500	0.5500	-14.063%	4	2,240	-90.909%
2025-10-28	0.6400	0.6400	0.6400	0.6400	-1.538%	2	2,236	-92.188%
2025-10-23	0.6500	0.6500	0.6500	0.6500	0.000%	55	2,234	-92.308%
2025-10-20	0.5500	0.6500	0.5500	0.6500	+30.000%	53	2,284	-92.308%
2025-10-10	0.6800	0.6800	0.5000	0.5000	-50.495%	10	2,234	-90.000%
2025-10-09	1.0100	1.0100	1.0100	1.0100	+55.385%	3	2,237	-95.050%
2025-10-02	0.6500	0.6500	0.6500	0.6500	-7.143%	225	2,237	-92.308%
2025-10-01	0.7000	0.7000	0.6800	0.7000	+37.255%	300	2,012	-92.857%
2025-09-22	0.5100	0.5100	0.5100	0.5100	-21.538%	200	1,744	-90.196%
2025-09-19	0.6500	0.6500	0.6500	0.6500	-13.333%	20	1,876	-92.308%
2025-09-18	0.7500	0.7500	0.7500	0.7500	+4.167%	20	1,896	-93.333%
2025-09-15	0.7200	0.7200	0.7200	0.7200	-11.111%	6	1,896	-93.056%
2025-09-12	0.8100	0.8100	0.8100	0.8100	+19.118%	1	1,902	-93.827%
2025-09-11	0.6800	0.6800	0.6800	0.6800	-1.449%	4	1,901	-92.647%
2025-09-10	0.6900	0.6900	0.6900	0.6900	+15.000%	10	1,901	-92.754%
2025-09-09	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,891	-91.667%
2025-09-08	0.6500	0.6500	0.6500	0.6500	0.000%	200	1,891	-92.308%
2025-09-02	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,811	-92.308%
2025-08-26	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,811	-92.857%
2025-08-18	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,812	-91.667%
2025-08-14	0.5200	0.5200	0.5000	0.5000	-16.667%	4	1,809	-90.000%
2025-08-13	0.5500	0.6000	0.5500	0.6000	+9.091%	500	1,809	-91.667%
2025-08-12	0.5500	0.5500	0.5500	0.5500	-16.667%	5	1,536	-90.909%
2025-08-11	0.6300	0.6600	0.6300	0.6600	-10.811%	90	1,536	-92.424%
2025-08-07	0.7400	0.7400	0.7400	0.7400	+5.714%	1	1,446	-93.243%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-33.333%	5	1,447	-92.857%
2025-07-18	1.0500	1.0500	1.0500	1.0500	+23.529%	2	1,447	-95.238%
2025-07-16	2.0000	2.0000	0.8500	0.8500	-20.561%	6	1,445	-94.118%
2025-06-05	1.5000	1.5000	1.0700	1.0700	+17.582%	3	1,442	-95.327%
2025-05-22	0.9100	0.9100	0.9100	0.9100	-11.650%	1	1,440	-94.505%
2025-05-21	1.0300	1.0300	1.0300	1.0300	+3.000%	19	1,439	-95.146%
2025-05-13	1.0000	1.0000	1.0000	1.0000	-25.373%	1	1,420	-95.000%
2025-05-02	1.3000	1.3400	1.2600	1.3400	+21.818%	1,000	1,419	-96.269%
2025-04-15	1.1000	1.1000	1.1000	1.1000	+10.000%	101	1,558	-95.455%
2025-04-14	1.0000	1.0000	1.0000	1.0000	+5.263%	50	1,657	-95.000%
2025-04-11	0.9200	0.9500	0.8000	0.9500	+11.765%	302	1,707	-94.737%
2025-04-10	0.8000	0.9000	0.8000	0.8500	-5.556%	126	1,858	-94.118%
2025-04-09	0.6000	0.9000	0.6000	0.9000	+69.811%	274	1,946	-94.444%
2025-04-08	0.5300	0.5300	0.5300	0.5300	-15.873%	100	1,820	-90.566%
2025-04-07	0.6300	0.6300	0.6300	0.6300	-33.684%	200	1,720	-92.063%
2025-04-04	0.9500	0.9500	0.9500	0.9500	-9.524%	400	1,520	-94.737%
2025-04-03	1.1000	1.1500	1.0500	1.0500	-4.545%	300	1,320	-95.238%
2025-03-25	1.0000	1.1000	1.0000	1.1000	-12.000%	4	1,020	-95.455%
2025-03-21	1.2000	1.2500	1.1600	1.2500	0.000%	1,000	1,016	-96.000%
2025-03-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	516	-96.000%
2025-03-13	1.3000	1.3000	1.3000	1.3000	+13.043%	100	415	-96.154%
2025-03-12	1.2500	1.2500	1.1500	1.1500	-11.538%	103	415	-95.652%
2025-03-11	1.3500	1.3500	1.3000	1.3000	-10.345%	102	312	-96.154%
2025-03-10	1.6000	1.6000	1.4500	1.4500	-11.585%	200	210	-96.552%
2025-03-06	1.6400	1.6400	1.6400	1.6400	-3.529%	1	10	-96.951%
2025-03-05	1.7000	1.7000	1.7000	1.7000	-7.104%	1	9	-97.059%
2025-02-27	1.8400	1.8400	1.8300	1.8300	+8.929%	2	8	-97.268%
2025-02-26	1.8000	1.8000	1.6800	1.6800	+18.310%	2	8	-97.024%
2025-02-13	1.4200	1.4200	1.4200	1.4200	+2.158%	60	67	-96.479%
2025-01-27	1.3900	1.3900	1.3900	1.3900	+20.870%	60	67	-96.403%
2025-01-22	1.1500	1.1500	1.1500	1.1500	0.000%	5	7	-95.652%
2025-01-21	1.1500	1.1500	1.1500	1.1500	-32.353%	1	4	-95.652%
2024-12-17	1.7000	1.7000	1.7000	1.7000	-33.333%	1	4	-97.059%
2024-12-02	2.5500	2.5500	2.5500	2.5500	-17.742%	1	3	-98.039%
2024-09-30	3.1000	3.1000	3.1000	3.1000	+4.027%	1	2	-98.387%
2024-09-25	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	-98.322%

.dark-mode .DhPjH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhPjH2{ color: #333333; background-color: white; border: 2px solid #333333; }XLRE20270115C50XLRE Jan 15 2027 50.00 Call (XLRE270115C00050000)option OPRA

XLRE20270115C50
XLRE Jan 15 2027 50.00 Call (XLRE270115C00050000)
option OPRA