Dark

XLF20270115C47
XLF Jan 15 2027 47.00 Call (XLF270115C00047000)
option OPRA

Inactive

Sep 22, 2026

9.40-17.471%(-1.99)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	9.4000	9.4000	9.4000	9.4000	-17.471%	10	1,628	0.000%
2026-08-31	11.3900	11.3900	11.3900	11.3900	-5.477%	1	1,628	-17.471%
2026-08-26	12.0500	12.0500	12.0500	12.0500	-0.166%	1	1,628	-21.992%
2026-08-05	12.0600	12.0700	12.0600	12.0700	+10.632%	2	1,628	-22.121%
2026-07-27	10.9100	10.9100	10.9100	10.9100	+12.474%	1	1,628	-13.841%
2026-07-23	9.7000	9.7000	9.7000	9.7000	-9.091%	2	1,628	-3.093%
2026-07-15	10.6700	10.6700	10.6700	10.6700	+4.098%	4	1,628	-11.903%
2026-07-13	10.2500	10.2500	10.2500	10.2500	+7.555%	10	1,628	-8.293%
2026-07-08	9.5300	9.5300	9.5300	9.5300	-10.094%	2	1,628	-1.364%
2026-07-07	10.6000	10.6000	10.6000	10.6000	+6.000%	2	1,629	-11.321%
2026-07-06	10.0000	10.0000	10.0000	10.0000	+8.460%	10	1,629	-6.000%
2026-07-01	9.2200	9.2200	9.2200	9.2200	+8.471%	4	1,629	+1.952%
2026-06-24	8.5000	8.5000	8.5000	8.5000	0.000%	1	1,631	+10.588%
2026-06-18	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,640	+10.588%
2026-06-17	9.0000	9.0000	9.0000	9.0000	+7.271%	10	1,640	+4.444%
2026-06-15	8.3900	8.3900	8.3900	8.3900	+15.724%	1	1,640	+12.038%
2026-06-10	7.2500	7.2500	7.2500	7.2500	-0.685%	1	1,640	+29.655%
2026-06-09	7.2700	7.3500	7.2500	7.3000	+0.690%	9	1,639	+28.767%
2026-06-05	7.2500	7.2500	7.2500	7.2500	+11.883%	5	1,641	+29.655%
2026-05-29	6.4800	6.4800	6.4800	6.4800	-1.069%	1	1,641	+45.062%
2026-05-27	6.6000	6.6000	6.5500	6.5500	-7.746%	10	1,641	+43.511%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+8.067%	1	1,641	+32.394%
2026-05-20	6.5700	6.5700	6.5700	6.5700	0.000%	1	1,640	+43.075%
2026-05-15	6.5300	6.5700	6.5300	6.5700	-1.203%	2	1,640	+43.075%
2026-05-14	6.6000	6.8100	6.6000	6.6500	+1.527%	9	1,642	+41.353%
2026-05-13	6.5500	6.5500	6.5500	6.5500	0.000%	2	1,633	+43.511%
2026-05-12	6.6000	6.6000	6.5500	6.5500	-12.667%	4	1,633	+43.511%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-0.133%	5	1,633	+25.333%
2026-04-23	7.5000	7.5100	7.5000	7.5100	-3.097%	6	1,633	+25.166%
2026-04-22	7.7500	7.7500	7.7500	7.7500	-4.321%	1	1,632	+21.290%
2026-04-21	8.1000	8.1000	8.1000	8.1000	+0.372%	1	1,633	+16.049%
2026-04-17	8.0700	8.0700	8.0700	8.0700	+6.184%	5	1,633	+16.481%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-0.654%	5	1,633	+23.684%
2026-04-15	7.6000	7.7000	7.6000	7.6500	+25.205%	12	1,633	+22.876%
2026-04-07	6.1100	6.1100	6.1100	6.1100	+2.003%	4	1,630	+53.846%
2026-04-01	5.9900	5.9900	5.9900	5.9900	+6.018%	2	1,630	+56.928%
2026-03-20	5.6000	5.6500	5.6000	5.6500	+0.177%	4	1,630	+66.372%
2026-03-18	6.7500	6.7500	5.6400	5.6400	-23.784%	13	1,640	+66.667%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+12.121%	1	1,628	+27.027%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-30.526%	1,500	1,628	+42.424%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-0.419%	1	129	-1.053%
2026-02-02	9.5000	9.5400	9.5000	9.5400	+5.414%	2	128	-1.468%
2026-01-29	8.8000	9.0500	8.8000	9.0500	-4.737%	11	126	+3.867%
2026-01-22	9.4900	9.5000	9.4900	9.5000	-6.863%	5	117	-1.053%
2026-01-16	10.1000	10.2000	10.1000	10.2000	-3.409%	11	103	-7.843%
2026-01-12	10.5000	10.5600	10.5000	10.5600	-6.133%	2	103	-10.985%
2026-01-09	11.2500	11.2500	11.2500	11.2500	0.000%	1	104	-16.444%
2026-01-07	11.3000	11.3000	11.2500	11.2500	-4.661%	2	105	-16.444%
2026-01-06	11.8000	11.8000	11.8000	11.8000	+0.855%	5	104	-20.339%
2026-01-05	11.7000	11.7000	11.7000	11.7000	+18.182%	1	109	-19.658%
2026-01-02	9.9000	9.9000	9.9000	9.9000	-9.754%	10	109	-5.051%
2025-12-22	10.9700	10.9700	10.9700	10.9700	+5.481%	10	109	-14.312%
2025-12-19	10.4000	10.4000	10.4000	10.4000	-1.794%	1	99	-9.615%
2025-12-18	10.5900	10.5900	10.5900	10.5900	+5.900%	4	99	-11.237%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+7.527%	10	95	-6.000%
2025-12-10	9.3000	9.3000	9.3000	9.3000	+0.541%	9	105	+1.075%
2025-12-08	9.6000	9.6000	9.2500	9.2500	+15.625%	3	105	+1.622%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+0.376%	1	105	+17.500%
2025-11-18	8.1000	8.1000	7.9700	7.9700	+0.252%	11	105	+17.942%
2025-11-17	8.6900	8.6900	7.9500	7.9500	-17.274%	22	105	+18.239%
2025-11-13	9.6100	9.6100	9.6100	9.6100	-4.851%	1	116	-2.185%
2025-10-08	10.1000	10.1000	10.1000	10.1000	-1.942%	10	116	-6.931%
2025-09-22	10.3000	10.3000	10.3000	10.3000	+1.478%	15	116	-8.738%
2025-08-28	10.1500	10.1500	10.1500	10.1500	+0.995%	15	116	-7.389%
2025-08-25	10.0500	10.0500	10.0500	10.0500	+2.030%	2	101	-6.468%
2025-08-22	9.8500	9.8500	9.8500	9.8500	+5.573%	1	101	-4.569%
2025-08-21	9.3300	9.3300	9.3300	9.3300	+6.629%	2	101	+0.750%
2025-08-04	8.7500	8.7500	8.7500	8.7500	+1.981%	1	103	+7.429%
2025-08-01	8.5800	8.5800	8.5800	8.5800	-12.893%	1	103	+9.557%
2025-07-29	9.8500	9.8500	9.8500	9.8500	-0.304%	10	102	-4.569%
2025-07-28	9.8800	9.8800	9.8800	9.8800	-3.137%	2	112	-4.858%
2025-07-25	10.2000	10.2000	10.2000	10.2000	+0.791%	10	110	-7.843%
2025-07-24	10.1200	10.1200	10.1200	10.1200	+14.869%	3	112	-7.115%
2025-07-16	9.1300	9.1300	8.8100	8.8100	-3.187%	3	112	+6.697%
2025-07-11	9.1000	9.1000	9.1000	9.1000	-3.397%	2	111	+3.297%
2025-07-08	9.7300	9.7400	9.4200	9.4200	+11.744%	4	113	-0.212%
2025-05-30	8.4200	8.4300	8.4200	8.4300	+1.566%	6	114	+11.507%
2025-05-22	8.3000	8.3000	8.3000	8.3000	-9.586%	19	111	+13.253%
2025-05-15	9.1800	9.1800	9.1800	9.1800	+11.951%	9	111	+2.397%
2025-05-05	8.2000	8.2000	8.2000	8.2000	0.000%	3	111	+14.634%
2025-05-02	8.1000	8.2000	8.1000	8.2000	+14.846%	6	111	+14.634%
2025-04-23	7.1400	7.1400	7.1400	7.1400	+4.234%	1	113	+31.653%
2025-04-15	6.8000	6.8500	6.8000	6.8500	+5.385%	3	114	+37.226%
2025-04-14	6.5000	6.5100	6.5000	6.5000	+17.967%	28	115	+44.615%
2025-04-10	6.0300	6.0300	5.5100	5.5100	-17.143%	5	128	+70.599%
2025-04-09	4.7500	6.6500	4.7500	6.6500	+34.343%	52	124	+41.353%
2025-04-08	4.9500	4.9500	4.9500	4.9500	+3.340%	23	73	+89.899%
2025-04-07	4.7900	4.7900	4.7900	4.7900	-4.200%	21	51	+96.242%
2025-04-04	5.5500	5.5500	5.0000	5.0000	-28.571%	12	42	+88.000%
2025-04-03	7.0000	7.0000	7.0000	7.0000	-14.634%	2	39	+34.286%
2025-04-02	8.2000	8.2000	8.2000	8.2000	-2.265%	5	39	+14.634%
2025-03-27	8.3900	8.3900	8.3900	8.3900	+2.068%	2	34	+12.038%
2025-03-24	8.2200	8.2200	8.2200	8.2200	+18.273%	2	34	+14.355%
2025-03-14	6.9500	6.9500	6.9500	6.9500	+6.923%	22	34	+35.252%
2025-03-11	6.4000	6.5000	6.4000	6.5000	-32.642%	4	40	+44.615%
2025-02-20	9.6500	9.6500	9.6500	9.6500	-4.455%	20	36	-2.591%
2025-02-18	10.1000	10.1000	10.1000	10.1000	-0.980%	5	19	-6.931%
2025-02-07	10.2000	10.2000	10.2000	10.2000	+1.796%	2	19	-7.843%
2025-02-06	10.0200	10.0200	10.0200	10.0200	+4.375%	2	19	-6.188%
2025-01-28	9.6000	9.6000	9.6000	9.6000	+6.077%	1	17	-2.083%
2025-01-23	9.0200	9.0500	9.0200	9.0500	+27.107%	2	17	+3.867%
2025-01-14	7.1200	7.1200	7.1200	7.1200	+2.299%	2	16	+32.022%
2025-01-13	6.8000	6.9600	6.8000	6.9600	+1.903%	4	14	+35.057%
2025-01-10	6.8300	6.8300	6.8300	6.8300	-5.139%	4	11	+37.628%
2024-12-30	7.2000	7.2000	7.2000	7.2000	-27.346%	1	11	+30.556%
2024-11-29	9.9500	9.9500	9.9100	9.9100	+13.908%	4	12	-5.146%
2024-11-13	8.7000	8.7000	8.7000	8.7000	+35.725%	5	11	+8.046%
2024-11-05	6.4100	6.4100	6.4100	6.4100	+0.313%	1	6	+46.646%
2024-10-29	6.0000	6.3900	6.0000	6.3900	+6.500%	3	6	+47.105%
2024-10-16	6.0000	6.0000	6.0000	6.0000	+17.647%	3	3	+56.667%
2024-09-17	5.0000	5.1000	5.0000	5.1000	0.000%	2	1	+84.314%

.dark-mode .KjB5c8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjB5c8{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C47XLF Jan 15 2027 47.00 Call (XLF270115C00047000)option OPRA

XLF20270115C47
XLF Jan 15 2027 47.00 Call (XLF270115C00047000)
option OPRA