Dark

XLF20270115C48
XLF Jan 15 2027 48.00 Call (XLF270115C00048000)
option OPRA

EOD

Sep 30, 2026

6.60-8.078%(-0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.6000	6.6000	6.6000	6.6000	-8.078%	3	8,046	0.000%
2026-09-24	7.1800	7.1800	7.1800	7.1800	+13.071%	1	8,049	-8.078%
2026-09-22	6.3500	6.3500	6.3500	6.3500	-26.590%	1	8,049	+3.937%
2026-09-17	8.6500	8.6500	8.6500	8.6500	-12.183%	1	8,050	-23.699%
2026-09-09	9.8500	9.8500	9.8500	9.8500	-10.373%	1	8,050	-32.995%
2026-09-03	10.9900	10.9900	10.9900	10.9900	+9.900%	1	8,050	-39.945%
2026-09-01	10.0000	10.0000	10.0000	10.0000	-5.660%	1	8,050	-34.000%
2026-08-18	10.6500	10.6500	10.6000	10.6000	-1.395%	8	8,051	-37.736%
2026-08-11	10.7500	10.7500	10.7500	10.7500	+1.992%	10	8,047	-38.605%
2026-08-07	10.5400	10.5400	10.5400	10.5400	-2.407%	1	8,047	-37.381%
2026-08-06	10.7300	10.8000	10.7300	10.8000	-0.917%	2	8,047	-38.889%
2026-08-04	10.9000	10.9000	10.9000	10.9000	+13.542%	1	8,047	-39.450%
2026-07-29	10.3900	10.3900	9.6000	9.6000	-9.348%	6	8,047	-31.250%
2026-07-28	10.5200	10.5900	10.5200	10.5900	+12.660%	7	8,046	-37.677%
2026-07-24	9.4000	9.4000	9.4000	9.4000	-1.053%	2	8,051	-29.787%
2026-07-22	9.5000	9.5000	9.5000	9.5000	+1.604%	11	8,049	-30.526%
2026-07-21	9.1200	9.3500	9.1200	9.3500	0.000%	5	8,060	-29.412%
2026-07-20	9.3500	9.3500	9.3500	9.3500	-6.965%	1	8,060	-29.412%
2026-07-15	10.0500	10.0500	10.0500	10.0500	+10.077%	1	8,061	-34.328%
2026-07-10	9.1300	9.1300	9.1300	9.1300	+8.047%	2	8,061	-27.711%
2026-07-08	8.4500	8.4500	8.4500	8.4500	-13.776%	15	8,063	-21.893%
2026-07-07	9.8000	9.8000	9.8000	9.8000	+7.104%	5	8,064	-32.653%
2026-07-06	9.0200	9.1500	9.0200	9.1500	+21.192%	11	8,064	-27.869%
2026-06-30	7.5500	7.5500	7.5500	7.5500	+0.533%	1	8,064	-12.583%
2026-06-29	7.5100	7.5100	7.5100	7.5100	-0.530%	20	8,063	-12.117%
2026-06-22	7.5500	7.5500	7.5500	7.5500	-2.581%	1	8,043	-12.583%
2026-06-16	7.7500	7.7500	7.7500	7.7500	+3.196%	1	8,044	-14.839%
2026-06-15	7.5100	7.5100	7.5100	7.5100	+16.434%	1	8,045	-12.117%
2026-06-10	6.4500	6.4500	6.4500	6.4500	+1.575%	7	8,045	+2.326%
2026-06-09	6.3500	6.3500	6.3500	6.3500	+0.475%	1	8,046	+3.937%
2026-06-08	6.3100	6.3800	6.3100	6.3200	-0.315%	11	8,045	+4.430%
2026-06-05	6.3100	6.3400	6.2900	6.3400	+0.635%	7	8,051	+4.101%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+19.318%	12	8,054	+4.762%
2026-06-03	5.0000	5.2800	5.0000	5.2800	-15.520%	8	8,054	+25.000%
2026-05-22	6.2500	6.2500	6.2500	6.2500	+8.696%	7	8,054	+5.600%
2026-05-20	5.7500	5.7500	5.7500	5.7500	-3.523%	5	8,061	+14.783%
2026-05-18	6.0200	6.0200	5.9600	5.9600	-0.667%	60	8,116	+10.738%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+3.627%	1	8,116	+10.000%
2026-05-13	5.7900	5.7900	5.7900	5.7900	-0.172%	15	8,116	+13.990%
2026-05-11	5.8300	5.8400	5.8000	5.8000	-6.149%	10	8,116	+13.793%
2026-05-07	6.1800	6.1800	6.1800	6.1800	-4.923%	45	8,105	+6.796%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+3.668%	1	8,076	+1.538%
2026-05-04	6.2700	6.2700	6.2700	6.2700	-5.572%	1	8,076	+5.263%
2026-05-01	6.6500	6.6500	6.6400	6.6400	+1.685%	11	8,076	-0.602%
2026-04-30	6.5300	6.5300	6.5300	6.5300	-5.362%	1	8,076	+1.072%
2026-04-22	6.9500	7.0000	6.9000	6.9000	-2.817%	6	8,077	-4.348%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-4.184%	1	8,073	-7.042%
2026-04-17	7.4100	7.4100	7.4100	7.4100	+9.778%	2	8,073	-10.931%
2026-04-15	6.9000	6.9000	6.7500	6.7500	+2.896%	4	8,074	-2.222%
2026-04-14	6.6700	6.6700	6.5600	6.5600	+2.500%	2	8,071	+0.610%
2026-04-08	6.5000	6.5000	6.2000	6.4000	+15.732%	4	8,070	+3.125%
2026-04-06	5.5500	5.5500	5.5300	5.5300	+7.379%	2	8,070	+19.349%
2026-03-31	5.1500	5.1500	5.1500	5.1500	+3.831%	10	8,070	+28.155%
2026-03-30	4.6800	4.9600	4.6800	4.9600	+9.011%	21	8,080	+33.065%
2026-03-27	4.5600	4.5600	4.5500	4.5500	-12.500%	20	8,079	+45.055%
2026-03-26	5.3400	5.3400	5.2000	5.2000	+1.365%	21	8,089	+26.923%
2026-03-25	5.1800	5.1800	5.1300	5.1300	-5.872%	20	8,089	+28.655%
2026-03-24	5.4000	5.4500	5.4000	5.4500	+1.869%	212	8,069	+21.101%
2026-03-23	5.3500	5.3500	5.3500	5.3500	+3.282%	11	8,143	+23.364%
2026-03-20	5.1800	5.1800	5.1800	5.1800	+9.053%	2	8,154	+27.413%
2026-03-19	4.7700	4.8000	4.7500	4.7500	-4.040%	22	8,154	+38.947%
2026-03-18	5.1500	5.1500	4.9500	4.9500	-1.980%	15	8,146	+33.333%
2026-03-16	5.2500	5.2500	5.0500	5.0500	+1.000%	4	8,138	+30.693%
2026-03-13	5.2000	5.2000	5.0000	5.0000	-0.398%	12	8,138	+32.000%
2026-03-12	5.1000	5.1000	5.0200	5.0200	-7.037%	4	8,144	+31.474%
2026-03-11	5.2400	5.4000	5.2400	5.4000	-8.784%	254	8,141	+22.222%
2026-03-09	5.4900	5.9200	5.4900	5.9200	-0.169%	6	8,093	+11.486%
2026-03-06	5.9300	5.9300	5.9300	5.9300	-1.167%	1	8,089	+11.298%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-6.542%	1	8,089	+10.000%
2026-02-27	6.7400	6.7400	6.3900	6.4200	-5.588%	3	8,088	+2.804%
2026-02-25	6.8000	6.8000	6.8000	6.8000	-6.336%	1	8,087	-2.941%
2026-02-20	7.2200	7.2600	7.2200	7.2600	-8.101%	2	8,087	-9.091%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-9.714%	1	8,087	-16.456%
2026-02-06	8.7500	8.7500	8.7500	8.7500	+4.167%	1	8,087	-24.571%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+3.704%	1	8,088	-21.429%
2026-02-03	8.1500	8.1500	8.1000	8.1000	+2.532%	2	8,089	-18.519%
2026-01-30	7.9000	7.9000	7.9000	7.9000	-0.629%	2	8,088	-16.456%
2026-01-28	7.9500	7.9500	7.9500	7.9500	-4.217%	1	8,086	-16.981%
2026-01-26	8.3000	8.3000	8.3000	8.3000	-4.488%	14	8,085	-20.482%
2026-01-22	8.6900	8.6900	8.6900	8.6900	-1.808%	1	8,071	-24.051%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-6.842%	1	8,070	-25.424%
2026-01-13	9.7400	9.7400	9.5000	9.5000	-3.651%	3	8,069	-30.526%
2026-01-12	9.8600	9.8600	9.8600	9.8600	-12.356%	11	8,068	-33.063%
2026-01-06	11.2500	11.2500	11.2500	11.2500	+15.385%	5	8,057	-41.333%
2026-01-05	9.7500	9.7500	9.7500	9.7500	+8.939%	1	8,051	-32.308%
2026-01-02	8.9500	8.9500	8.9500	8.9500	-8.205%	1	8,051	-26.257%
2025-12-31	9.7700	9.7700	9.7500	9.7500	-2.985%	11	8,052	-32.308%
2025-12-29	10.1000	10.1000	10.0500	10.0500	-2.992%	2	8,052	-34.328%
2025-12-22	10.3600	10.3600	10.3600	10.3600	+9.053%	10	8,051	-36.293%
2025-12-11	9.5000	9.5000	9.5000	9.5000	+5.556%	1	8,051	-30.526%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+10.159%	1	8,052	-26.667%
2025-12-02	8.2200	8.2200	8.1700	8.1700	+8.212%	3	8,051	-19.217%
2025-11-24	7.4000	7.5500	7.4000	7.5500	-2.581%	12	8,049	-12.583%
2025-11-21	7.7500	7.7500	7.7500	7.7500	+5.442%	1	8,037	-14.839%
2025-11-20	7.3500	7.3500	7.3500	7.3500	+0.685%	8,000	16,036	-10.204%
2025-11-19	7.3000	7.3000	7.3000	7.3000	-15.607%	1	8,051	-9.589%
2025-11-11	8.6500	8.6500	8.6500	8.6500	+6.790%	1	8,050	-23.699%
2025-11-06	8.1000	8.1000	8.1000	8.1000	-6.358%	1	8,050	-18.519%
2025-10-24	8.6500	8.6500	8.6500	8.6500	+2.005%	1	8,051	-23.699%
2025-10-20	8.3500	8.4800	8.3500	8.4800	+4.691%	2	8,064	-22.170%
2025-10-17	8.1000	8.1000	8.1000	8.1000	-1.220%	22	8,064	-18.519%
2025-10-16	7.9000	8.2000	7.9000	8.2000	-3.529%	3	8,059	-19.512%
2025-10-13	8.5800	8.5800	8.5000	8.5000	-9.574%	2	8,060	-22.353%
2025-09-17	9.4000	9.4000	9.4000	9.4000	-1.571%	1	8,059	-29.787%
2025-08-29	9.6000	9.6000	9.5500	9.5500	+1.165%	7	8,063	-30.890%
2025-08-28	9.4300	9.4400	9.4300	9.4400	-0.632%	4	8,063	-30.085%
2025-07-25	9.5000	9.5000	9.5000	9.5000	+2.151%	15	8,063	-30.526%
2025-07-24	9.3000	9.3000	9.3000	9.3000	+11.779%	1	8,078	-29.032%
2025-07-15	8.3200	8.3200	8.3200	8.3200	-2.690%	5	8,079	-20.673%
2025-07-11	8.5500	8.5500	8.5500	8.5500	-9.524%	2	8,081	-22.807%
2025-07-03	9.4500	9.4500	9.4500	9.4500	+6.180%	1	8,082	-30.159%
2025-07-02	8.9000	8.9000	8.9000	8.9000	+11.250%	1	8,082	-25.843%
2025-06-03	8.0000	8.0000	8.0000	8.0000	-5.325%	24	8,085	-17.500%
2025-05-20	8.4500	8.4500	8.4500	8.4500	-2.874%	2	8,109	-21.893%
2025-05-19	8.7000	8.7000	8.7000	8.7000	+14.776%	1	8,109	-24.138%
2025-05-16	8.5000	8.5000	7.5800	7.5800	+0.132%	8	8,110	-12.929%
2025-05-02	7.5700	7.5700	7.5700	7.5700	+21.120%	8	8,113	-12.814%
2025-05-01	6.8800	6.8800	6.2500	6.2500	-1.884%	15	8,113	+5.600%
2025-04-28	6.3700	6.3700	6.3700	6.3700	-0.779%	2	8,118	+3.611%
2025-04-25	6.4200	6.4200	6.4200	6.4200	-0.465%	4	8,119	+2.804%
2025-04-24	6.4500	6.4500	6.4500	6.4500	+13.158%	1	8,119	+2.326%
2025-04-22	5.7000	5.7000	5.7000	5.7000	+13.320%	1	8,118	+15.789%
2025-04-21	5.3000	5.3000	5.0300	5.0300	-10.179%	5	8,118	+31.213%
2025-04-16	5.6500	5.6500	5.6000	5.6000	-5.882%	2	8,120	+17.857%
2025-04-14	5.9500	5.9500	5.9500	5.9500	+0.847%	22	8,118	+10.924%
2025-04-11	5.9000	5.9000	5.9000	5.9000	+4.056%	6	8,122	+11.864%
2025-04-10	5.5000	5.6700	5.5000	5.6700	+26.000%	3	8,120	+16.402%
2025-04-08	4.5000	4.5000	4.5000	4.5000	+3.448%	22	8,119	+46.667%
2025-04-07	4.3000	4.3500	4.3000	4.3500	-30.952%	9	8,097	+51.724%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-17.105%	1	8,093	+4.762%
2025-04-02	7.5500	7.6000	7.5500	7.6000	+4.110%	3	8,093	-13.158%
2025-03-31	7.3000	7.3000	7.3000	7.3000	-2.667%	1	8,096	-9.589%
2025-03-24	7.5800	7.5800	7.5000	7.5000	+4.895%	19	8,097	-12.000%
2025-03-21	7.1500	7.1500	7.1500	7.1500	+5.147%	2	8,082	-7.692%
2025-03-18	6.8000	6.8000	6.8000	6.8000	0.000%	6	8,081	-2.941%
2025-03-17	6.8100	6.8100	6.8000	6.8000	+7.595%	16	8,075	-2.941%
2025-03-14	5.9000	6.3200	5.9000	6.3200	+6.577%	42	8,087	+4.430%
2025-03-13	5.9300	5.9300	5.9300	5.9300	+4.586%	17	8,066	+11.298%
2025-03-12	5.6800	5.6800	5.6700	5.6700	-5.500%	2	8,066	+16.402%
2025-03-11	6.0000	6.0000	6.0000	6.0000	-4.153%	1	8,066	+10.000%
2025-03-10	6.2500	6.2600	6.2500	6.2600	-16.755%	5	8,065	+5.431%
2025-03-04	7.5200	7.5200	7.5200	7.5200	-7.730%	2	8,063	-12.234%
2025-02-25	8.1500	8.1500	8.1500	8.1500	-1.807%	3	8,064	-19.018%
2025-02-24	8.3000	8.3000	8.3000	8.3000	-9.290%	1	8,064	-20.482%
2025-02-14	9.1500	9.1500	9.1500	9.1500	-3.175%	2	8,065	-27.869%
2025-02-07	9.3500	9.4500	9.3500	9.4500	+1.504%	4	8,065	-30.159%
2025-02-06	9.2800	9.3100	9.2800	9.3100	+7.630%	5	8,066	-29.108%
2025-02-05	8.6500	8.6500	8.6500	8.6500	-2.809%	3	8,066	-23.699%
2025-02-03	8.9000	8.9000	8.9000	8.9000	-4.095%	5	8,069	-25.843%
2025-01-31	9.2500	9.2800	9.2500	9.2800	+1.421%	10	8,069	-28.879%
2025-01-30	9.1500	9.1500	9.1500	9.1500	+1.105%	2	8,069	-27.869%
2025-01-29	9.0500	9.0500	9.0500	9.0500	+0.556%	3	8,069	-27.072%
2025-01-28	8.8000	9.0000	8.8000	9.0000	+2.857%	2	8,069	-26.667%
2025-01-27	8.4700	8.7500	8.4700	8.7500	+3.550%	13	8,068	-24.571%
2025-01-24	8.4600	8.4800	8.4500	8.4500	+10.458%	32	8,069	-21.893%
2025-01-22	7.6500	7.6500	7.6500	7.6500	-8.383%	1	8,065	-13.725%
2025-01-21	8.3500	8.3500	8.3500	8.3500	+6.369%	2	8,065	-20.958%
2025-01-17	7.8500	7.8500	7.8500	7.8500	+1.290%	2	8,065	-15.924%
2025-01-16	7.6500	7.7500	7.6500	7.7500	+2.649%	7	8,065	-14.839%
2025-01-15	7.4200	7.5500	7.4200	7.5500	+15.267%	6	8,063	-12.583%
2025-01-14	6.5000	6.6300	6.4000	6.5500	+5.645%	19	8,063	+0.763%
2025-01-13	6.2000	6.4500	6.2000	6.2000	+2.479%	8,034	8,069	+6.452%
2025-01-10	6.1500	6.1500	6.0500	6.0500	-9.701%	28	51	+9.091%
2025-01-08	6.7000	6.7000	6.7000	6.7000	-2.047%	5	43	-1.493%
2025-01-06	7.1300	7.1500	6.8400	6.8400	+3.636%	9	43	-3.509%
2025-01-02	7.1000	7.1000	6.6000	6.6000	-2.941%	9	37	0.000%
2024-12-31	6.9000	6.9000	6.7000	6.8000	+1.493%	9	22	-2.941%
2024-12-30	6.7000	6.7000	6.7000	6.7000	-7.202%	5	22	-1.493%
2024-12-27	7.2200	7.2200	7.2200	7.2200	-1.096%	4	19	-8.587%
2024-12-26	7.3000	7.3000	7.3000	7.3000	+2.817%	3	17	-9.589%
2024-12-24	7.1000	7.1000	7.1000	7.1000	+3.953%	2	13	-7.042%
2024-12-23	6.8300	6.8300	6.8300	6.8300	+3.799%	3	13	-3.367%
2024-12-20	6.5800	6.5800	6.5800	6.5800	+0.458%	2	13	+0.304%
2024-12-19	6.5500	6.5500	6.5500	6.5500	-6.429%	1	11	+0.763%
2024-12-18	7.0000	7.0000	7.0000	7.0000	-2.098%	1	10	-5.714%
2024-12-17	7.1500	7.1500	7.1500	7.1500	-6.780%	4	9	-7.692%
2024-12-13	7.6700	7.6700	7.6700	7.6700	-1.793%	2	10	-13.950%
2024-12-10	7.8100	7.8100	7.8100	7.8100	-6.913%	1	10	-15.493%
2024-12-06	8.3900	8.3900	8.3900	8.3900	+8.538%	10	10	-21.335%
2024-11-14	7.9400	7.9400	7.7300	7.7300	-6.867%	3	8	-14.618%
2024-11-13	8.3000	8.3000	8.3000	8.3000	+12.162%	2	7	-20.482%
2024-11-07	7.4000	7.4000	7.4000	7.4000	+45.098%	1	5	-10.811%
2024-11-06	5.1000	5.1000	5.1000	5.1000	+10.870%	4	4	+29.412%
2024-10-11	4.6000	4.6000	4.6000	4.6000	+22.667%	8	8	+43.478%
2024-10-01	3.7500	3.7500	3.7500	3.7500	0.000%	4	4	+76.000%

.dark-mode .tP6rLH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tP6rLH{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C48XLF Jan 15 2027 48.00 Call (XLF270115C00048000)option OPRA

XLF20270115C48
XLF Jan 15 2027 48.00 Call (XLF270115C00048000)
option OPRA