Dark

XLY20270115C225
XLY Jan 15 2027 225.00 Call (XLY270115C00225000)
option OPRA

Inactive

Dec 1, 2025

34.24+7.000%(+2.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-01	34.2400	34.2400	34.2400	34.2400	+7.000%	2	106	0.000%
2025-11-25	32.0000	32.0000	32.0000	32.0000	+16.152%	1	106	+7.000%
2025-11-21	27.5500	27.5500	27.5500	27.5500	-4.207%	3	106	+24.283%
2025-11-20	29.1900	29.4000	28.7600	28.7600	-4.674%	4	103	+19.054%
2025-11-17	30.3000	30.3000	30.1700	30.1700	-16.542%	4	103	+13.490%
2025-11-11	36.1500	36.1500	36.1500	36.1500	+5.702%	2	104	-5.284%
2025-11-07	33.9500	34.3200	33.8900	34.2000	-10.471%	50	104	+0.117%
2025-11-05	38.2000	38.2000	38.2000	38.2000	+1.650%	2	81	-10.366%
2025-11-04	37.5800	37.5800	37.5800	37.5800	-1.157%	1	83	-8.888%
2025-10-29	38.0200	38.0200	38.0200	38.0200	+4.883%	2	83	-9.942%
2025-10-24	36.2500	36.2500	36.2500	36.2500	-1.521%	2	85	-5.545%
2025-10-03	36.8100	36.8100	36.8100	36.8100	-3.765%	2	85	-6.982%
2025-09-22	38.1000	38.2500	38.1000	38.2500	+15.350%	6	87	-10.484%
2025-09-11	33.1600	33.1600	33.1600	33.1600	+0.637%	1	91	+3.257%
2025-09-05	33.1900	33.1900	32.5200	32.9500	+6.807%	7	90	+3.915%
2025-09-03	30.8500	30.8500	30.8500	30.8500	-4.784%	1	86	+10.989%
2025-08-22	32.4000	32.4000	32.4000	32.4000	+5.434%	1	86	+5.679%
2025-08-15	30.7300	30.7300	30.7300	30.7300	+16.446%	1	87	+11.422%
2025-08-06	26.3200	26.3900	26.1500	26.3900	+9.321%	4	87	+29.746%
2025-08-04	24.1400	24.1400	24.1400	24.1400	+7.289%	1	86	+41.839%
2025-08-01	22.5000	22.5000	22.5000	22.5000	-19.643%	1	86	+52.178%
2025-07-24	28.0000	28.0000	28.0000	28.0000	-8.497%	1	85	+22.286%
2025-07-23	30.6000	30.6000	30.6000	30.6000	+7.368%	4	84	+11.895%
2025-07-22	29.2800	29.2800	28.5000	28.5000	+1.423%	2	88	+20.140%
2025-07-21	27.6500	28.1000	27.6500	28.1000	+0.357%	2	86	+21.851%
2025-07-18	28.0000	28.0000	28.0000	28.0000	-1.582%	1	86	+22.286%
2025-07-10	28.4500	28.4500	28.4500	28.4500	+11.876%	1	86	+20.351%
2025-07-08	25.4300	25.4300	25.4300	25.4300	+11.584%	1	85	+34.644%
2025-06-23	22.7900	22.7900	22.7900	22.7900	-12.346%	6	86	+50.241%
2025-06-11	26.0000	26.0000	26.0000	26.0000	+5.306%	5	86	+31.692%
2025-06-10	24.6900	24.6900	24.6900	24.6900	+2.448%	6	86	+38.680%
2025-06-06	24.0800	24.1000	23.8300	24.1000	-12.364%	14	86	+42.075%
2025-05-19	27.5000	27.5000	27.5000	27.5000	+1.701%	1	93	+24.509%
2025-05-15	27.0400	27.0400	27.0400	27.0400	+3.681%	1	92	+26.627%
2025-05-13	26.0800	26.0800	26.0800	26.0800	+6.362%	50	91	+31.288%
2025-05-12	24.5200	24.5200	24.5200	24.5200	+26.522%	4	91	+39.641%
2025-05-08	19.3800	19.5000	19.2800	19.3800	+24.231%	50	87	+76.677%
2025-04-24	15.6000	15.6000	15.6000	15.6000	+19.908%	1	74	+119.487%
2025-04-22	13.0100	13.0100	13.0100	13.0100	+3.254%	1	74	+163.182%
2025-04-17	12.2000	12.6000	12.2000	12.6000	-1.099%	4	77	+171.746%
2025-04-16	12.7600	12.7600	12.4500	12.7400	-10.596%	3	77	+168.760%
2025-04-15	14.2500	14.2500	14.2500	14.2500	+0.778%	1	74	+140.281%
2025-04-14	14.1400	14.1400	14.1400	14.1400	+13.574%	4	75	+142.150%
2025-04-10	12.4500	12.4500	12.4500	12.4500	-5.539%	5	71	+175.020%
2025-04-04	13.1800	13.1800	13.1800	13.1800	-22.471%	4	71	+159.788%
2025-03-28	17.1000	17.1000	17.0000	17.0000	-14.573%	10	71	+101.412%
2025-03-26	19.9500	19.9500	19.9000	19.9000	+11.672%	2	66	+72.060%
2025-03-14	17.8200	17.8200	17.8200	17.8200	-4.960%	6	64	+92.144%
2025-03-12	18.8500	18.8500	18.7500	18.7500	-14.617%	5	64	+82.613%
2025-03-06	22.6500	22.6500	21.9600	21.9600	-11.129%	5	54	+55.920%
2025-03-04	23.3400	25.1500	23.2300	24.7100	-7.070%	82	54	+38.567%
2025-03-03	26.5900	26.5900	26.5900	26.5900	-19.449%	3	121	+28.770%
2025-02-21	33.0100	33.0100	33.0100	33.0100	-7.431%	2	124	+3.726%
2025-02-18	36.2500	36.2500	35.6600	35.6600	+5.503%	3	123	-3.982%
2025-02-12	33.4700	33.8000	33.4700	33.8000	-12.322%	3	120	+1.302%
2025-02-06	38.0900	38.5500	38.0900	38.5500	-0.721%	3	117	-11.180%
2025-02-05	38.8300	38.8300	38.8300	38.8300	-1.870%	1	114	-11.821%
2025-01-28	39.5700	39.5700	39.5700	39.5700	+4.960%	3	113	-13.470%
2025-01-16	36.3600	37.7000	36.3600	37.7000	+11.505%	5	113	-9.178%
2025-01-13	33.8100	33.8100	33.8100	33.8100	-3.620%	3	108	+1.272%
2025-01-03	35.0800	35.0800	35.0800	35.0800	-10.624%	4	108	-2.395%
2024-12-23	39.2500	39.2500	39.2500	39.2500	-5.535%	2	106	-12.764%
2024-12-20	41.5500	41.5500	41.5500	41.5500	-0.717%	2	108	-17.593%
2024-12-11	41.8500	41.8500	41.8500	41.8500	+0.144%	1	110	-18.184%
2024-12-09	41.7900	41.7900	41.7900	41.7900	+9.685%	1	109	-18.067%
2024-12-06	38.2800	38.2800	38.1000	38.1000	+2.751%	4	108	-10.131%
2024-12-05	36.8500	37.1400	36.7000	37.0800	+7.759%	6	108	-7.659%
2024-12-02	34.4100	34.4100	34.4100	34.4100	+7.868%	2	106	-0.494%
2024-11-27	31.9400	31.9400	31.9000	31.9000	+13.281%	5	99	+7.335%
2024-11-19	28.1600	28.1600	28.1600	28.1600	-7.763%	3	99	+21.591%
2024-11-18	30.3300	30.5300	30.3300	30.5300	-1.990%	4	102	+12.152%
2024-11-13	31.1500	31.1500	31.1500	31.1500	-1.642%	2	98	+9.920%
2024-11-11	31.1000	31.6700	31.1000	31.6700	+12.504%	5	97	+8.115%
2024-11-08	28.1000	28.1500	28.1000	28.1500	+17.980%	16	96	+21.634%
2024-11-06	24.0300	24.0300	23.8600	23.8600	+16.961%	5	88	+43.504%
2024-11-04	20.2500	20.4000	20.2500	20.4000	-2.903%	2	83	+67.843%
2024-10-30	21.0600	21.1300	21.0100	21.0100	-2.506%	8	85	+62.970%
2024-10-28	21.9500	21.9500	21.5500	21.5500	+5.122%	7	77	+58.886%
2024-10-25	20.7000	20.7000	20.5000	20.5000	+22.388%	16	82	+67.024%
2024-10-23	16.7500	16.7500	16.7500	16.7500	+2.446%	2	75	+104.418%
2024-09-18	16.8000	16.8000	16.3500	16.3500	+5.145%	73	73	+109.419%
2024-09-16	15.7500	15.7500	15.5500	15.5500	0.000%	6	3	+120.193%

.dark-mode .kPW2nW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPW2nW{ color: #333333; background-color: white; border: 2px solid #333333; }XLY20270115C225XLY Jan 15 2027 225.00 Call (XLY270115C00225000)option OPRA

XLY20270115C225
XLY Jan 15 2027 225.00 Call (XLY270115C00225000)
option OPRA