Dark

XLF20270115C40
XLF Jan 15 2027 40.00 Call (XLF270115C00040000)
option OPRA

EOD

Sep 30, 2026

14.36+0.420%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.2500	14.3600	14.2500	14.3600	+0.420%	2	183	0.000%
2026-09-29	14.3000	14.3000	14.3000	14.3000	-5.921%	1	185	+0.420%
2026-09-28	15.2000	15.2000	15.2000	15.2000	+1.131%	1	185	-5.526%
2026-09-25	15.0300	15.0300	15.0300	15.0300	-8.909%	2	184	-4.458%
2026-09-21	16.5000	16.5000	16.5000	16.5000	+2.294%	1	184	-12.970%
2026-09-18	16.2000	16.2000	16.1300	16.1300	-8.352%	2	184	-10.973%
2026-09-11	17.6000	17.6000	17.6000	17.6000	-5.882%	1	185	-18.409%
2026-08-26	18.7000	18.7000	18.7000	18.7000	0.000%	2	184	-23.209%
2026-08-25	18.7000	18.7000	18.7000	18.7000	+4.353%	1	186	-23.209%
2026-08-21	17.9200	17.9200	17.9200	17.9200	-2.023%	1	186	-19.866%
2026-08-12	18.2900	18.2900	18.2900	18.2900	+0.384%	1	186	-21.487%
2026-08-07	18.2200	18.2200	18.2200	18.2200	-3.852%	1	186	-21.186%
2026-08-05	18.9500	18.9500	18.9500	18.9500	+5.103%	1	186	-24.222%
2026-08-03	18.0300	18.0300	18.0300	18.0300	+2.911%	5	192	-20.355%
2026-07-31	17.5000	17.5200	17.5000	17.5200	-3.471%	9	195	-18.037%
2026-07-28	17.8000	18.1500	17.8000	18.1500	+3.125%	2	196	-20.882%
2026-07-27	17.5400	17.6000	17.5400	17.6000	+4.762%	7	197	-18.409%
2026-07-24	16.8000	16.8000	16.8000	16.8000	-0.474%	3	198	-14.524%
2026-07-22	16.8800	16.8800	16.8800	16.8800	+0.897%	1	199	-14.929%
2026-07-20	16.7300	16.7300	16.7300	16.7300	-1.588%	1	199	-14.166%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+3.849%	1	200	-15.529%
2026-07-08	16.3500	16.3700	16.3500	16.3700	-3.706%	2	200	-12.279%
2026-07-06	16.8700	17.0000	16.8700	17.0000	+4.294%	2	200	-15.529%
2026-07-02	16.3000	16.3000	16.3000	16.3000	+12.803%	6	200	-11.902%
2026-06-29	14.4500	14.4500	14.4500	14.4500	-1.967%	1	200	-0.623%
2026-06-24	14.7400	14.7400	14.7400	14.7400	+0.272%	1	201	-2.578%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+1.379%	1	201	-2.313%
2026-06-18	14.4600	14.5000	14.4600	14.5000	-2.815%	5	201	-0.966%
2026-06-16	14.9200	14.9200	14.9200	14.9200	+1.153%	1	201	-3.753%
2026-06-15	14.7500	14.7500	14.7500	14.7500	+12.595%	1	203	-2.644%
2026-06-11	13.1000	13.1000	13.1000	13.1000	-2.963%	13	203	+9.618%
2026-06-10	13.3800	13.5000	13.3800	13.5000	+13.350%	2	215	+6.370%
2026-06-03	11.7000	12.1800	11.7000	11.9100	-5.850%	3	215	+20.571%
2026-05-29	12.6500	12.6500	12.6500	12.6500	+1.200%	12	219	+13.518%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-7.885%	1	219	+14.880%
2026-04-22	13.5700	13.5700	13.5700	13.5700	-4.099%	1	220	+5.822%
2026-04-21	14.1500	14.1500	14.1500	14.1500	+0.569%	1	219	+1.484%
2026-04-17	14.0700	14.0700	14.0700	14.0700	+2.179%	1	219	+2.061%
2026-04-15	13.7700	13.7700	13.7700	13.7700	+9.286%	1	219	+4.285%
2026-04-10	12.6000	12.6000	12.6000	12.6000	+7.234%	1	220	+13.968%
2026-04-06	11.5500	11.7500	11.5400	11.7500	+9.302%	4	220	+22.213%
2026-04-02	10.7500	10.7500	10.7500	10.7500	+1.799%	10	211	+33.581%
2026-03-27	10.9000	10.9000	10.5600	10.5600	-4.693%	2	211	+35.985%
2026-03-26	11.0800	11.0800	11.0800	11.0800	-2.293%	3	212	+29.603%
2026-03-25	11.3400	11.3400	11.3400	11.3400	+1.704%	3	215	+26.631%
2026-03-24	11.1500	11.1500	11.1500	11.1500	+0.996%	1	214	+28.789%
2026-03-20	10.9600	11.0400	10.9200	11.0400	-0.271%	3	213	+30.072%
2026-03-18	10.9900	11.0700	10.9900	11.0700	-2.980%	3	212	+29.720%
2026-03-17	11.3200	11.4100	11.3200	11.4100	+2.793%	7	210	+25.855%
2026-03-13	11.1000	11.1000	11.1000	11.1000	+13.265%	2	208	+29.369%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-19.672%	1	208	+46.531%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-8.202%	2	230	+17.705%
2026-03-04	13.2900	13.2900	13.2900	13.2900	+8.313%	1	230	+8.051%
2026-03-02	12.2700	12.2700	12.2700	12.2700	-10.373%	1	230	+17.033%
2026-02-27	13.6900	13.6900	13.6900	13.6900	-3.251%	5	231	+4.894%
2026-02-24	14.1500	14.1500	14.1500	14.1500	+8.015%	1	236	+1.484%
2026-02-23	13.1000	13.1000	13.1000	13.1000	-5.620%	1	235	+9.618%
2026-02-20	13.8800	13.8800	13.8800	13.8800	-2.937%	2	234	+3.458%
2026-02-19	14.3000	14.3000	14.3000	14.3000	+4.000%	1	232	+0.420%
2026-02-17	13.7500	13.9500	13.7500	13.7500	+4.088%	29	232	+4.436%
2026-02-13	13.2100	13.2100	13.2100	13.2100	-3.365%	1	227	+8.706%
2026-02-12	13.6700	13.6700	13.6700	13.6700	-10.066%	1	227	+5.048%
2026-02-11	15.2000	15.2000	15.2000	15.2000	-3.676%	1	226	-5.526%
2026-02-10	15.7800	15.7800	15.7800	15.7800	+2.468%	1	225	-8.999%
2026-02-06	15.4000	15.4000	15.4000	15.4000	+4.762%	1	224	-6.753%
2026-01-23	15.0000	15.0000	14.7000	14.7000	-7.547%	4	223	-2.313%
2026-01-22	15.9000	15.9000	15.9000	15.9000	+6.711%	2	221	-9.686%
2026-01-20	15.4000	15.4000	14.8000	14.9000	-6.875%	4	219	-3.624%
2026-01-16	16.0000	16.0000	16.0000	16.0000	+1.074%	5	211	-10.250%
2026-01-13	15.9700	15.9700	15.8300	15.8300	-8.603%	2	211	-9.286%
2026-01-07	17.4500	17.4500	17.3000	17.3200	-2.423%	14	210	-17.090%
2026-01-06	17.7500	17.7500	17.7500	17.7500	-0.056%	1	200	-19.099%
2026-01-05	17.7600	17.7600	17.7600	17.7600	+8.757%	1	199	-19.144%
2026-01-02	16.3800	16.3800	16.3300	16.3300	-4.781%	2	199	-12.064%
2025-12-26	17.3000	17.3000	17.1500	17.1500	+7.862%	3	197	-16.268%
2025-12-09	15.9000	15.9000	15.9000	15.9000	+3.247%	1	196	-9.686%
2025-12-01	15.4000	15.4000	15.4000	15.4000	+3.356%	4	196	-6.753%
2025-11-28	14.9200	14.9200	14.9000	14.9000	+11.194%	2	196	-3.624%
2025-11-21	13.4000	13.4000	13.4000	13.4000	-0.372%	3	195	+7.164%
2025-11-19	13.6000	13.6000	13.4500	13.4500	-0.370%	2	195	+6.766%
2025-11-18	13.5000	13.5000	13.5000	13.5000	-0.735%	1	195	+6.370%
2025-11-17	13.6000	13.6000	13.6000	13.6000	-7.420%	1	196	+5.588%
2025-11-14	14.6900	14.6900	14.6900	14.6900	-3.861%	1	195	-2.246%
2025-11-13	15.2800	15.2800	15.2800	15.2800	+1.731%	2	194	-6.021%
2025-11-10	15.0200	15.0200	15.0200	15.0200	+6.904%	4	196	-4.394%
2025-11-07	14.0500	14.0500	14.0500	14.0500	-4.030%	1	200	+2.206%
2025-11-06	14.7000	14.7000	14.6400	14.6400	+0.274%	16	200	-1.913%
2025-11-05	14.6000	14.6000	14.6000	14.6000	0.000%	6	200	-1.644%
2025-11-04	14.3000	14.6000	14.3000	14.6000	0.000%	6	201	-1.644%
2025-10-29	14.6000	14.6000	14.6000	14.6000	-3.630%	1	202	-1.644%
2025-10-27	15.1500	15.1500	15.1500	15.1500	+3.413%	1	202	-5.215%
2025-10-23	14.6000	14.6500	14.6000	14.6500	-0.340%	4	202	-1.980%
2025-10-20	14.7000	14.7000	14.7000	14.7000	-8.125%	5	201	-2.313%
2025-10-08	16.0000	16.0000	16.0000	16.0000	+1.266%	1	205	-10.250%
2025-09-26	15.8000	15.8000	15.8000	15.8000	+0.958%	5	205	-9.114%
2025-09-25	15.6500	15.6500	15.6500	15.6500	-1.572%	104	205	-8.243%
2025-09-23	15.9000	15.9000	15.9000	15.9000	-1.548%	31	207	-9.686%
2025-09-19	16.1500	16.1500	16.1500	16.1500	-1.102%	2	205	-11.084%
2025-09-18	16.3300	16.3400	16.3300	16.3300	+5.355%	33	206	-12.064%
2025-09-16	15.6000	15.6000	15.5000	15.5000	-1.274%	13	184	-7.355%
2025-09-15	15.7000	15.7000	15.7000	15.7000	-1.258%	10	174	-8.535%
2025-09-12	15.9000	15.9000	15.9000	15.9000	+5.648%	20	164	-9.686%
2025-09-08	15.0500	15.0500	15.0500	15.0500	-6.522%	1	144	-4.585%
2025-08-29	16.3000	16.4000	16.0400	16.1000	+1.899%	14	141	-10.807%
2025-08-26	15.8000	15.8000	15.8000	15.8000	0.000%	3	141	-9.114%
2025-08-22	15.8000	15.8000	15.8000	15.8000	+7.119%	1	138	-9.114%
2025-08-19	14.7500	14.7500	14.7500	14.7500	+4.240%	1	139	-2.644%
2025-08-11	14.1900	14.1900	14.1500	14.1500	+1.071%	2	140	+1.484%
2025-08-08	14.0000	14.0000	14.0000	14.0000	-0.498%	1	141	+2.571%
2025-08-07	14.0700	14.0700	14.0700	14.0700	-2.630%	1	140	+2.061%
2025-08-06	14.4500	14.4500	14.4500	14.4500	-9.688%	1	141	-0.623%
2025-08-05	16.0000	16.0000	16.0000	16.0000	+8.844%	1	142	-10.250%
2025-07-29	15.3500	15.3500	14.7000	14.7000	-4.545%	3	142	-2.313%
2025-07-21	15.4000	15.4000	15.4000	15.4000	+1.449%	1	144	-6.753%
2025-07-18	15.1800	15.1800	15.1800	15.1800	+1.743%	1	145	-5.402%
2025-07-11	14.8400	14.9200	14.8400	14.9200	-0.201%	2	146	-3.753%
2025-07-08	14.9500	14.9500	14.9500	14.9500	0.000%	1	145	-3.946%
2025-06-30	14.9500	14.9500	14.9500	14.9500	+9.604%	2	146	-3.946%
2025-06-24	13.6400	13.6400	13.6400	13.6400	+3.255%	5	144	+5.279%
2025-06-20	13.1500	13.2100	13.1500	13.2100	+5.680%	8	144	+8.706%
2025-06-13	12.5000	12.5000	12.5000	12.5000	-8.492%	2	143	+14.880%
2025-06-11	13.6600	13.6600	13.6600	13.6600	-2.149%	1	143	+5.124%
2025-06-09	13.9600	13.9600	13.9600	13.9600	+1.527%	1	142	+2.865%
2025-06-02	13.7500	13.7500	13.7500	13.7500	-0.362%	1	143	+4.436%
2025-05-30	13.8000	13.8000	13.8000	13.8000	-3.833%	6	143	+4.058%
2025-05-27	13.9500	14.3500	13.9500	14.3500	+8.630%	6	140	+0.070%
2025-05-23	13.2100	13.2100	13.2100	13.2100	+1.226%	2	138	+8.706%
2025-05-05	13.0300	13.0500	12.9400	13.0500	+18.636%	33	138	+10.038%
2025-04-22	11.0000	11.0000	11.0000	11.0000	+8.911%	1	170	+30.545%
2025-04-21	10.1000	10.1000	10.1000	10.1000	-9.091%	1	170	+42.178%
2025-04-14	11.1100	11.1100	11.1100	11.1100	+24.412%	2	169	+29.253%
2025-04-04	10.0700	10.0700	8.9300	8.9300	-23.017%	58	167	+60.806%
2025-04-03	11.6000	11.6000	11.6000	11.6000	-11.179%	3	161	+23.793%
2025-03-20	13.0600	13.0600	13.0600	13.0600	+2.754%	1	161	+9.954%
2025-03-19	12.7100	12.7100	12.7100	12.7100	+4.180%	3	160	+12.982%
2025-03-18	12.2000	12.2000	12.2000	12.2000	-2.400%	2	161	+17.705%
2025-03-17	12.5000	12.5000	12.5000	12.5000	+12.613%	1	161	+14.880%
2025-03-13	11.1500	11.1500	11.1000	11.1000	-0.893%	6	158	+29.369%
2025-03-12	11.0500	11.2000	11.0500	11.2000	+0.629%	8	158	+28.214%
2025-03-11	11.1200	11.1300	10.9500	11.1300	-0.625%	14	158	+29.021%
2025-03-10	11.6500	11.7000	11.2000	11.2000	-12.840%	5	147	+28.214%
2025-03-06	12.8500	12.8500	12.8500	12.8500	-2.725%	2	145	+11.751%
2025-03-04	13.2100	13.2100	13.2100	13.2100	-12.226%	1	145	+8.706%
2025-02-28	15.0500	15.0500	15.0500	15.0500	+4.369%	2	144	-4.585%
2025-02-27	14.5400	14.7500	14.4200	14.4200	+1.549%	5	143	-0.416%
2025-02-26	14.2000	14.2000	14.2000	14.2000	+2.527%	10	143	+1.127%
2025-02-24	14.3600	14.3600	13.8500	13.8500	-7.667%	24	153	+3.682%
2025-02-20	15.0000	15.0000	15.0000	15.0000	-3.784%	1	163	-4.267%
2025-02-19	15.5900	15.5900	15.5900	15.5900	+1.564%	4	162	-7.890%
2025-02-18	15.4000	15.4200	15.3500	15.3500	+0.920%	10	158	-6.450%
2025-02-14	15.2100	15.2100	15.2100	15.2100	+3.823%	4	148	-5.588%
2025-02-12	14.6500	14.6500	14.6500	14.6500	+0.687%	1	148	-1.980%
2025-02-10	15.0000	15.0000	14.5500	14.5500	-1.954%	6	147	-1.306%
2025-02-03	14.8400	14.8400	14.8400	14.8400	-2.368%	1	149	-3.235%
2025-01-30	15.2000	15.2000	15.2000	15.2000	+6.443%	2	147	-5.526%
2025-01-24	14.2800	14.2800	14.2800	14.2800	+0.563%	2	147	+0.560%
2025-01-23	14.2000	14.2000	14.2000	14.2000	+1.284%	1	147	+1.127%
2025-01-22	14.0900	14.0900	14.0200	14.0200	-0.919%	2	148	+2.425%
2025-01-21	14.1500	14.1500	14.1500	14.1500	+2.388%	1	146	+1.484%
2025-01-17	13.7500	13.8200	13.7300	13.8200	+4.539%	6	146	+3.907%
2025-01-16	13.2200	13.2200	13.2200	13.2200	-1.343%	25	146	+8.623%
2025-01-15	13.3000	13.4000	13.3000	13.4000	+10.835%	7	130	+7.164%
2025-01-14	11.9600	12.1000	11.9600	12.0900	+4.766%	3	126	+18.776%
2025-01-13	11.5400	11.5400	11.5400	11.5400	+0.261%	10	123	+24.437%
2025-01-10	11.5100	11.5100	11.5100	11.5100	-8.651%	6	113	+24.761%
2025-01-06	12.6000	12.6000	12.6000	12.6000	+2.773%	5	110	+13.968%
2025-01-02	12.0900	12.2600	12.0900	12.2600	+0.082%	3	105	+17.129%
2024-12-30	12.7500	12.7500	12.2500	12.2500	-2.932%	3	104	+17.224%
2024-12-27	12.6200	12.6200	12.6200	12.6200	+4.298%	4	101	+13.788%
2024-12-19	12.2000	12.2000	12.1000	12.1000	-1.224%	22	100	+18.678%
2024-12-18	12.5000	12.5000	12.2500	12.2500	-5.405%	6	90	+17.224%
2024-12-17	12.9500	12.9500	12.9500	12.9500	-4.779%	1	85	+10.888%
2024-12-09	13.7000	13.7000	13.6000	13.6000	-3.887%	4	85	+5.588%
2024-12-04	14.1500	14.1500	14.1500	14.1500	-4.068%	5	85	+1.484%
2024-12-02	14.7500	14.7500	14.7500	14.7500	-2.961%	1	80	-2.644%
2024-11-29	15.2000	15.2000	15.2000	15.2000	+5.263%	10	80	-5.526%
2024-11-26	14.4400	14.4400	14.4400	14.4400	+6.568%	1	80	-0.554%
2024-11-20	13.3000	13.5500	13.3000	13.5500	-1.095%	15	79	+5.978%
2024-11-18	13.7000	13.7000	13.7000	13.7000	-2.143%	5	76	+4.818%
2024-11-11	14.0000	14.0000	14.0000	14.0000	+5.660%	5	71	+2.571%
2024-11-08	13.2500	13.2500	13.2500	13.2500	+0.379%	2	67	+8.377%
2024-11-07	13.0000	13.2000	13.0000	13.2000	+20.000%	8	67	+8.788%
2024-11-04	11.0000	11.0000	11.0000	11.0000	+2.326%	10	67	+30.545%
2024-10-25	10.7500	10.7500	10.7500	10.7500	-10.417%	2	58	+33.581%
2024-10-17	12.0000	12.0000	12.0000	12.0000	+9.091%	2	57	+19.667%
2024-10-15	11.0000	11.0000	11.0000	11.0000	+4.762%	1	55	+30.545%
2024-10-11	10.5000	10.5000	10.5000	10.5000	+7.143%	2	54	+36.762%
2024-10-10	9.8000	9.8000	9.8000	9.8000	+10.112%	1	53	+46.531%
2024-09-26	9.0000	9.0000	8.9000	8.9000	-0.559%	3	52	+61.348%
2024-09-25	8.9500	8.9500	8.9500	8.9500	-4.686%	10	51	+60.447%
2024-09-23	9.3900	9.3900	9.3900	9.3900	+1.623%	10	41	+52.929%
2024-09-20	10.0800	10.0800	9.2400	9.2400	0.000%	62	31	+55.411%

.dark-mode .HpPhs3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpPhs3{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C40XLF Jan 15 2027 40.00 Call (XLF270115C00040000)option OPRA

XLF20270115C40
XLF Jan 15 2027 40.00 Call (XLF270115C00040000)
option OPRA