Dark

XLY20270115C125
XLY Jan 15 2027 125.00 Call (XLY270115C00125000)
option OPRA

EOD

Oct 1, 2026

1.10+15.789%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.1000	1.1000	1.1000	+15.789%	2	1,601	0.000%
2026-09-25	0.8900	0.9500	0.8500	0.9500	-21.488%	21	1,601	+15.789%
2026-09-23	1.2200	1.2200	1.2100	1.2100	-12.319%	4	1,603	-9.091%
2026-09-17	1.3800	1.3800	1.3800	1.3800	+20.000%	14	1,603	-20.290%
2026-09-15	1.1500	1.1500	1.1500	1.1500	-30.303%	3	1,589	-4.348%
2026-09-14	1.6000	1.6500	1.6000	1.6500	+10.000%	3	1,589	-33.333%
2026-09-10	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,589	-26.667%
2026-09-09	1.6500	1.6500	1.6000	1.6000	-26.941%	505	1,588	-31.250%
2026-09-04	2.1900	2.1900	2.1900	2.1900	-4.783%	5	1,587	-49.772%
2026-09-01	2.4000	2.4000	2.3000	2.3000	-16.364%	36	1,587	-52.174%
2026-08-31	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,588	-60.000%
2026-08-27	2.8800	2.8800	2.8000	2.8000	-11.111%	11	1,588	-60.714%
2026-08-26	3.1700	3.2300	3.1500	3.1500	-17.105%	16	1,587	-65.079%
2026-08-25	3.8000	3.8000	3.8000	3.8000	+0.796%	1	1,585	-71.053%
2026-08-21	3.6000	3.8000	3.6000	3.7700	+20.064%	507	1,584	-70.822%
2026-08-20	3.1400	3.1400	3.1400	3.1400	-7.647%	13	1,085	-64.968%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-20.746%	1	1,072	-67.647%
2026-08-13	4.2900	4.2900	4.2900	4.2900	+2.632%	1	1,071	-74.359%
2026-08-12	4.3000	4.3000	4.1800	4.1800	-12.917%	15	1,074	-73.684%
2026-08-11	4.9000	5.0000	4.8000	4.8000	-6.796%	31	1,080	-77.083%
2026-08-07	5.1500	5.1500	5.1500	5.1500	+14.191%	4	1,110	-78.641%
2026-08-03	4.5100	4.5100	4.5100	4.5100	+18.684%	1	1,110	-75.610%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+58.333%	2	1,111	-71.053%
2026-07-30	2.3500	2.4000	2.3500	2.4000	-2.041%	3	1,109	-54.167%
2026-07-28	2.8000	2.8000	2.4500	2.4500	+7.456%	6	1,108	-55.102%
2026-07-27	2.2800	2.2800	2.2800	2.2800	+12.315%	1	1,108	-51.754%
2026-07-23	2.0300	2.0300	2.0300	2.0300	-36.957%	1	1,108	-45.813%
2026-07-22	3.2200	3.2200	3.2200	3.2200	-10.556%	2	1,107	-65.839%
2026-07-20	3.6000	3.6000	3.6000	3.6000	-5.263%	4	1,105	-69.444%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-16.484%	1	1,109	-71.053%
2026-07-10	4.5500	4.5500	4.5500	4.5500	+16.667%	2	1,108	-75.824%
2026-07-09	3.7900	3.9000	3.7900	3.9000	-18.750%	3	1,110	-71.795%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+29.730%	1	1,107	-77.083%
2026-06-26	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,106	-70.270%
2026-06-25	3.7000	3.8000	3.7000	3.7000	-21.776%	314	1,104	-70.270%
2026-06-24	4.7300	4.7300	4.7300	4.7300	+18.250%	1	1,299	-76.744%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,298	-72.500%
2026-06-18	4.7000	4.7000	4.7000	4.7000	0.000%	1	1,203	-76.596%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-27.692%	1	1,203	-76.596%
2026-06-15	6.9200	6.9200	6.4000	6.5000	+47.727%	98	1,203	-83.077%
2026-06-10	4.2000	4.4000	4.2000	4.4000	-12.000%	3	1,203	-75.000%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-16.667%	5	1,205	-78.000%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+9.091%	2	1,210	-81.667%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-35.823%	2	1,212	-80.000%
2026-05-28	8.0000	8.5700	7.8000	8.5700	-2.614%	62	1,212	-87.165%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+22.222%	1	1,159	-87.500%
2026-05-26	7.0000	7.2000	6.9000	7.2000	+3.004%	134	1,158	-84.722%
2026-05-22	6.9900	6.9900	6.9900	6.9900	+8.372%	4	1,071	-84.263%
2026-05-21	6.2700	6.5000	6.2500	6.4500	+47.936%	6	1,069	-82.946%
2026-05-19	4.3600	4.3600	4.3600	4.3600	-34.139%	1	1,069	-74.771%
2026-05-13	6.6200	6.6200	6.6200	6.6200	-10.541%	2	1,073	-83.384%
2026-05-06	7.3200	7.5000	7.3200	7.4000	0.000%	401	1,075	-85.135%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+17.460%	2	765	-85.135%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+2.439%	25	766	-82.540%
2026-04-29	6.1500	6.1500	6.1500	6.1500	-5.385%	25	741	-82.114%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-24.419%	49	716	-83.077%
2026-04-17	8.0800	8.6000	8.0800	8.6000	+17.808%	246	667	-87.209%
2026-04-16	7.4000	7.4000	7.3000	7.3000	+17.742%	17	448	-84.932%
2026-04-14	6.0000	6.3400	6.0000	6.2000	+68.478%	16	448	-82.258%
2026-04-07	3.4900	3.7300	3.4900	3.6800	-18.584%	6	447	-70.109%
2026-04-01	5.4800	5.4800	4.5200	4.5200	-9.600%	6	447	-75.664%
2026-03-23	4.9600	5.2500	4.4500	5.0000	+20.482%	30	456	-78.000%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-30.833%	2	477	-73.494%
2026-03-17	6.2500	6.2500	5.9000	6.0000	+27.660%	11	477	-81.667%
2026-03-12	5.9100	5.9100	4.7000	4.7000	-26.563%	8	481	-76.596%
2026-03-11	6.5500	6.5500	6.4000	6.4000	+7.563%	19	481	-82.813%
2026-03-09	6.1000	6.1000	5.9500	5.9500	-7.752%	7	500	-81.513%
2026-03-06	6.9000	6.9000	6.4500	6.4500	-12.245%	2	493	-82.946%
2026-03-04	7.2500	7.4000	7.2500	7.3500	-3.289%	11	493	-85.034%
2026-02-20	7.4500	7.7500	7.2500	7.6000	+4.539%	24	503	-85.526%
2026-02-19	7.0800	7.2700	7.0800	7.2700	+2.394%	2	497	-84.869%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-4.054%	1	498	-84.507%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-0.671%	1	498	-85.135%
2026-02-12	7.7500	7.8000	7.4500	7.4500	-13.873%	36	498	-85.235%
2026-02-10	8.6500	8.6500	8.6500	8.6500	+8.805%	1	485	-87.283%
2026-02-06	7.9500	7.9500	7.9500	7.9500	-6.471%	5	485	-86.164%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-18.504%	4	485	-87.059%
2026-01-29	10.4300	10.4300	10.4300	10.4300	-6.708%	5	485	-89.453%
2026-01-26	11.1800	11.1800	11.1800	11.1800	+1.544%	2	490	-90.161%
2026-01-23	11.0100	11.0100	11.0100	11.0100	+7.941%	3	488	-90.009%
2026-01-21	9.8500	10.2000	9.8500	10.2000	+3.553%	6	485	-89.216%
2026-01-20	9.8500	9.8500	9.8500	9.8500	-7.250%	5	485	-88.832%
2026-01-14	10.6200	10.6200	10.6200	10.6200	-12.808%	300	480	-89.642%
2026-01-13	12.1800	12.1800	12.1800	12.1800	+8.847%	8	180	-90.969%
2026-01-08	11.1000	11.1900	11.1000	11.1900	+0.629%	2	172	-90.170%
2025-12-23	11.1200	11.1200	11.1200	11.1200	-4.549%	10	171	-90.108%
2025-12-22	11.8500	11.8500	11.6500	11.6500	+19.243%	2	175	-90.558%
2025-12-09	9.7700	9.7700	9.7700	9.7700	-91.554%	10	174	-88.741%
2025-10-20	115.6800	115.6800	115.6800	115.6800	+74.611%	5	5	-99.049%
2025-04-21	66.2400	66.2500	66.2400	66.2500	0.000%	5	5	-98.340%

.dark-mode .Lj36Mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lj36Mq{ color: #333333; background-color: white; border: 2px solid #333333; }XLY20270115C125XLY Jan 15 2027 125.00 Call (XLY270115C00125000)option OPRA

XLY20270115C125
XLY Jan 15 2027 125.00 Call (XLY270115C00125000)
option OPRA