Dark

XLY20270115C115
XLY Jan 15 2027 115.00 Call (XLY270115C00115000)
option OPRA

EOD

Oct 1, 2026

2.94+5.000%(+0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9400	2.9400	2.9400	2.9400	+5.000%	10	8,262	0.000%
2026-09-30	2.8000	2.8000	2.7500	2.8000	+3.704%	24	8,252	+5.000%
2026-09-29	3.2800	3.2800	2.7000	2.7000	-12.052%	3	8,252	+8.889%
2026-09-28	3.4000	3.4000	3.0700	3.0700	-6.687%	1,501	8,251	-4.235%
2026-09-25	3.2900	3.2900	3.2900	3.2900	+2.813%	1	6,817	-10.638%
2026-09-24	3.1800	3.3500	3.1800	3.2000	-13.747%	17	6,818	-8.125%
2026-09-23	4.0100	4.0100	3.7100	3.7100	-18.640%	5	6,824	-20.755%
2026-09-22	4.8400	4.8400	4.5600	4.5600	+0.220%	2	6,822	-35.526%
2026-09-21	3.4000	4.6000	3.4000	4.5500	+22.973%	21	6,820	-35.385%
2026-09-18	3.7000	3.7000	3.7000	3.7000	-11.905%	191	6,802	-20.541%
2026-09-17	4.3000	4.3000	4.1000	4.2000	+12.000%	31	6,616	-30.000%
2026-09-16	3.7500	3.7500	3.7500	3.7500	-6.250%	1	6,586	-21.600%
2026-09-15	4.1000	4.1000	4.0000	4.0000	-24.528%	223	6,585	-26.500%
2026-09-14	5.3000	5.3000	5.3000	5.3000	+6.000%	2	6,364	-44.528%
2026-09-11	5.0000	5.2000	4.9100	5.0000	+5.263%	213	6,364	-41.200%
2026-09-10	4.9000	4.9000	4.7500	4.7500	-24.723%	87	6,442	-38.105%
2026-09-01	6.3100	6.3100	6.3100	6.3100	-16.974%	1	6,355	-53.407%
2026-08-28	7.6000	7.6000	7.6000	7.6000	+5.997%	1	6,355	-61.316%
2026-08-27	7.5000	7.5000	7.1700	7.1700	-15.647%	2	6,355	-58.996%
2026-08-21	8.5000	8.5000	8.5000	8.5000	+7.188%	2	6,354	-65.412%
2026-08-20	7.9000	8.0000	7.9000	7.9300	-15.638%	10	6,354	-62.926%
2026-08-06	9.6000	9.6000	9.4000	9.4000	+1.075%	2	6,354	-68.723%
2026-08-03	9.3000	9.3000	9.3000	9.3000	+13.553%	3	6,354	-68.387%
2026-07-31	8.1900	8.1900	8.1900	8.1900	+32.097%	5	6,357	-64.103%
2026-07-30	6.2000	6.2000	6.2000	6.2000	+37.778%	11	6,359	-52.581%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-28.910%	1	6,359	-34.667%
2026-07-28	6.3300	6.3300	6.3300	6.3300	+15.091%	6	6,360	-53.555%
2026-07-27	5.6000	5.6000	5.5000	5.5000	+14.583%	318	6,360	-46.545%
2026-07-24	4.8000	4.8000	4.8000	4.8000	+4.348%	57	6,112	-38.750%
2026-07-23	5.6000	5.7000	4.6000	4.6000	-39.869%	5	6,055	-36.087%
2026-07-21	7.6500	7.6500	7.6500	7.6500	-1.923%	2	6,051	-61.569%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-9.827%	1	6,051	-62.308%
2026-07-14	8.6500	8.6500	8.6500	8.6500	+0.816%	2	6,050	-66.012%
2026-07-08	9.2300	9.2300	8.5800	8.5800	-12.090%	8	6,052	-65.734%
2026-07-06	9.7600	9.7600	9.7600	9.7600	+0.619%	4	6,054	-69.877%
2026-06-29	8.7500	9.7000	8.7500	9.7000	+16.867%	8	6,052	-69.691%
2026-06-23	8.6900	8.6900	8.3000	8.3000	-19.417%	2	6,052	-64.578%
2026-06-17	10.9200	10.9200	10.3000	10.3000	-13.518%	28	6,050	-71.456%
2026-06-15	11.9100	11.9100	11.9100	11.9100	+14.519%	1	6,050	-75.315%
2026-06-08	10.4000	10.4800	10.4000	10.4000	-1.422%	17	6,050	-71.731%
2026-06-05	10.8800	10.8800	10.5500	10.5500	-1.032%	21	6,050	-72.133%
2026-06-03	10.6600	10.6600	10.6600	10.6600	-7.304%	2	6,049	-72.420%
2026-05-15	11.4000	11.5000	11.4000	11.5000	-10.784%	54	6,049	-74.435%
2026-05-11	12.8900	12.8900	12.8900	12.8900	+2.302%	3	6,005	-77.192%
2026-05-05	12.6000	12.6000	12.6000	12.6000	-1.563%	2	6,008	-76.667%
2026-05-01	12.9000	12.9000	12.8000	12.8000	+10.345%	9	6,001	-77.031%
2026-04-14	12.0700	12.0700	11.6000	11.6000	+16.232%	4	6,001	-74.655%
2026-04-13	9.9800	9.9800	9.9800	9.9800	+9.670%	5	6,005	-70.541%
2026-04-08	9.1000	9.1000	9.1000	9.1000	+27.451%	2	6,002	-67.692%
2026-04-07	7.3800	7.3800	7.1300	7.1400	-6.053%	9	6,004	-58.824%
2026-04-02	7.6200	7.6200	7.6000	7.6000	-1.809%	2	6,011	-61.316%
2026-03-31	7.5000	7.7400	7.5000	7.7400	+6.319%	2	6,011	-62.016%
2026-03-30	7.2800	7.2800	7.2800	7.2800	+4.000%	3	6,010	-59.615%
2026-03-27	7.1500	7.1500	6.9500	7.0000	-20.455%	5	6,010	-58.000%
2026-03-24	9.0500	9.0500	8.8000	8.8000	-6.083%	10	6,006	-66.591%
2026-03-23	8.5400	9.3700	8.5400	9.3700	+23.289%	2	6,010	-68.623%
2026-03-20	8.5500	8.5500	7.6000	7.6000	-14.124%	16	6,010	-61.316%
2026-03-19	8.8500	8.8500	8.8500	8.8500	-20.770%	4	5,998	-66.780%
2026-03-17	11.1600	11.1700	11.1600	11.1700	+14.213%	3	5,994	-73.679%
2026-03-16	9.7800	9.7800	9.7800	9.7800	+0.825%	2	5,992	-69.939%
2026-03-13	10.2400	10.2400	9.5900	9.7000	-5.825%	5,052	5,990	-69.691%
2026-03-12	10.7100	10.9300	10.3000	10.3000	-8.769%	6	1,233	-71.456%
2026-03-11	11.4000	11.4000	11.2900	11.2900	+0.445%	4	1,233	-73.959%
2026-03-06	11.6500	11.8500	11.2400	11.2400	-14.655%	15	1,233	-73.843%
2026-02-26	13.4600	13.4600	13.1700	13.1700	+9.476%	4	1,232	-77.677%
2026-02-17	12.0300	12.0300	12.0300	12.0300	-6.016%	1	1,230	-75.561%
2026-02-13	12.8000	12.8000	12.8000	12.8000	-10.427%	3	1,226	-77.031%
2026-02-10	14.3500	14.3500	14.2900	14.2900	+4.689%	2	1,226	-79.426%
2026-02-05	13.6500	13.6500	13.6500	13.6500	-14.794%	2	1,224	-78.462%
2026-01-29	16.0200	16.0200	16.0200	16.0200	-8.718%	1	1,226	-81.648%
2026-01-16	17.5500	17.5500	17.5500	17.5500	+1.153%	1	1,226	-83.248%
2026-01-15	17.1100	17.3500	17.1100	17.3500	+19.655%	12	1,226	-83.055%
2026-01-02	15.0000	15.0000	14.5000	14.5000	-19.355%	10	1,238	-79.724%
2025-12-22	17.9800	17.9800	17.9800	17.9800	+14.522%	1	1,232	-83.648%
2025-12-12	15.7000	15.7000	15.7000	15.7000	-3.086%	2	1,231	-81.274%
2025-12-05	16.2000	16.2000	16.2000	16.2000	-85.623%	10	1,231	-81.852%
2025-01-13	112.6800	112.6800	112.6800	112.6800	-4.911%	1	1	-97.391%
2024-12-19	118.5000	118.5000	118.5000	118.5000	0.000%	1	1	-97.519%

.dark-mode .lQ4GXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQ4GXg{ color: #333333; background-color: white; border: 2px solid #333333; }XLY20270115C115XLY Jan 15 2027 115.00 Call (XLY270115C00115000)option OPRA

XLY20270115C115
XLY Jan 15 2027 115.00 Call (XLY270115C00115000)
option OPRA