Dark

XLF20270115C49
XLF Jan 15 2027 49.00 Call (XLF270115C00049000)
option OPRA

EOD

Sep 30, 2026

5.71-19.122%(-1.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.7200	5.7200	5.7100	5.7100	-19.122%	8	87	0.000%
2026-09-22	7.0600	7.0600	7.0600	7.0600	-22.842%	1	79	-19.122%
2026-09-02	9.1500	9.1500	9.1500	9.1500	-5.377%	1	79	-37.596%
2026-08-31	9.6700	9.6700	9.6700	9.6700	-3.009%	1	79	-40.951%
2026-08-04	10.0000	10.0000	9.9700	9.9700	+3.316%	8	83	-42.728%
2026-08-03	9.6500	9.6500	9.6500	9.6500	+5.464%	1	83	-40.829%
2026-07-30	8.7400	9.1500	8.7400	9.1500	+37.594%	5	83	-37.596%
2026-06-29	6.6500	6.6500	6.6500	6.6500	-0.150%	1	78	-14.135%
2026-06-23	6.6600	6.6600	6.6600	6.6600	-3.338%	1	77	-14.264%
2026-06-18	6.8900	6.8900	6.8900	6.8900	+24.593%	1	77	-17.126%
2026-06-11	5.5300	5.5300	5.5300	5.5300	+11.044%	1	77	+3.255%
2026-06-01	4.9800	4.9800	4.9800	4.9800	-0.400%	1	78	+14.659%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-18.831%	3	78	+14.200%
2026-04-22	6.1600	6.1600	6.1600	6.1600	+1.818%	2	79	-7.305%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+6.140%	1	81	-5.620%
2026-04-08	5.7300	5.7300	5.6800	5.7000	+17.526%	27	82	+0.175%
2026-04-07	4.8500	4.8500	4.8500	4.8500	-3.000%	5	94	+17.732%
2026-04-06	4.9000	5.0000	4.9000	5.0000	+2.881%	7	94	+14.200%
2026-04-01	4.8200	4.8600	4.8200	4.8600	+2.316%	5	92	+17.490%
2026-03-31	4.3500	4.7500	4.3500	4.7500	+11.765%	23	95	+20.211%
2026-03-30	4.2500	4.2500	4.2500	4.2500	-3.409%	5	95	+34.353%
2026-03-27	4.4000	4.4000	4.4000	4.4000	-2.655%	1	95	+29.773%
2026-03-26	4.6000	4.6000	4.5200	4.5200	+0.444%	89	94	+26.327%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-5.263%	1	142	+26.889%
2026-03-24	4.7500	4.7500	4.7500	4.7500	-4.040%	20	143	+20.211%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+13.793%	1	123	+15.354%
2026-03-20	4.5500	4.5500	4.3500	4.3500	+3.571%	2	124	+31.264%
2026-03-19	4.3900	4.3900	4.2000	4.2000	-10.448%	27	123	+35.952%
2026-03-17	4.6900	4.6900	4.6900	4.6900	+4.222%	1	97	+21.748%
2026-03-13	4.5000	4.5000	4.5000	4.5000	0.000%	1	97	+26.889%
2026-03-12	4.4700	4.5000	4.4700	4.5000	-3.640%	3	97	+26.889%
2026-03-11	4.6000	4.6700	4.6000	4.6700	-21.115%	2	97	+22.270%
2026-02-27	5.9200	5.9200	5.9000	5.9200	+5.714%	3	95	-3.547%
2026-02-24	5.6500	5.6500	5.6000	5.6000	+1.449%	2	96	+1.964%
2026-02-23	5.5200	5.5200	5.5200	5.5200	-18.824%	3	94	+3.442%
2026-02-18	6.8000	6.8000	6.8000	6.8000	-15.528%	1	91	-16.029%
2026-02-12	8.0500	8.0500	8.0500	8.0500	+9.079%	1	90	-29.068%
2026-01-23	7.3800	7.3800	7.3800	7.3800	-12.972%	2	89	-22.629%
2026-01-16	8.4800	8.4800	8.4800	8.4800	-4.072%	1	88	-32.665%
2026-01-13	8.8400	8.8400	8.8400	8.8400	+11.195%	2	88	-35.407%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-11.173%	1	88	-28.176%
2025-12-30	8.9500	8.9500	8.9500	8.9500	-6.283%	5	89	-36.201%
2025-12-26	9.5500	9.5500	9.5500	9.5500	-0.417%	1	89	-40.209%
2025-12-24	9.5700	9.5900	9.5700	9.5900	+19.725%	4	87	-40.459%
2025-12-08	8.0100	8.0100	8.0100	8.0100	+3.622%	1	87	-28.714%
2025-12-01	7.7300	7.7300	7.7300	7.7300	+4.459%	1	86	-26.132%
2025-11-17	7.4000	7.4000	7.4000	7.4000	-1.987%	5	85	-22.838%
2025-10-31	7.5000	7.6500	7.5000	7.5500	+19.462%	20	86	-24.371%
2025-10-29	7.3000	7.3000	6.3200	6.3200	-15.733%	2	81	-9.652%
2025-10-17	7.5000	7.5000	7.5000	7.5000	-10.714%	10	82	-23.867%
2025-10-09	8.4000	8.4000	8.4000	8.4000	+0.599%	8	73	-32.024%
2025-10-06	8.3500	8.3500	8.3500	8.3500	-2.907%	8	65	-31.617%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-2.825%	7	64	-33.605%
2025-08-29	8.8500	8.8700	8.8500	8.8500	+1.607%	6	68	-35.480%
2025-08-28	8.7000	8.7100	8.7000	8.7100	+13.856%	6	68	-34.443%
2025-07-15	7.6500	7.6500	7.6500	7.6500	+5.372%	1	71	-25.359%
2025-06-09	7.2600	7.2600	7.2600	7.2600	+2.254%	3	72	-21.350%
2025-05-08	7.0500	7.1000	7.0500	7.1000	+22.414%	9	75	-19.577%
2025-04-30	5.8000	5.8000	5.8000	5.8000	+7.407%	38	78	-1.552%
2025-04-14	5.4500	5.4500	5.4000	5.4000	+33.333%	23	40	+5.741%
2025-04-08	4.0500	4.0500	4.0500	4.0500	0.000%	23	53	+40.988%
2025-04-04	4.0500	4.0500	4.0500	4.0500	-36.916%	2	48	+40.988%
2025-03-31	6.4200	6.4200	6.4200	6.4200	-9.577%	2	48	-11.059%
2025-03-25	7.1000	7.1000	7.1000	7.1000	+1.429%	5	46	-19.577%
2025-03-24	7.0000	7.0000	7.0000	7.0000	+19.658%	1	46	-18.429%
2025-03-14	5.8500	5.8500	5.8500	5.8500	+13.592%	10	47	-2.393%
2025-03-12	5.1500	5.1500	5.1500	5.1500	-17.600%	3	42	+10.874%
2025-03-10	6.2500	6.2500	6.2500	6.2500	-1.730%	1	39	-8.640%
2025-03-07	6.0000	6.5000	6.0000	6.3600	-4.361%	22	39	-10.220%
2025-03-06	6.6500	6.6500	6.6500	6.6500	-3.623%	1	37	-14.135%
2025-03-04	8.0000	8.0000	6.8800	6.9000	-12.989%	6	37	-17.246%
2025-02-25	7.9300	7.9300	7.9300	7.9300	-0.875%	2	32	-27.995%
2025-02-21	8.0000	8.0000	8.0000	8.0000	-6.977%	2	32	-28.625%
2025-02-18	8.6000	8.6000	8.6000	8.6000	+5.521%	2	33	-33.605%
2025-02-10	8.1500	8.1500	8.1500	8.1500	-4.678%	30	35	-29.939%
2025-02-06	8.4500	8.5500	8.4500	8.5500	+5.948%	2	56	-33.216%
2025-02-04	8.0900	8.0900	8.0700	8.0700	+0.875%	30	56	-29.244%
2025-02-03	7.7400	8.0000	7.7400	8.0000	-4.192%	3	37	-28.625%
2025-01-29	8.3500	8.3500	8.3500	8.3500	+5.031%	3	40	-31.617%
2025-01-27	7.9500	7.9500	7.9500	7.9500	+2.054%	1	43	-28.176%
2025-01-24	7.7900	7.7900	7.7900	7.7900	+4.144%	2	42	-26.701%
2025-01-22	7.5000	7.5000	7.4800	7.4800	-2.094%	2	42	-23.663%
2025-01-21	7.6400	7.6400	7.6400	7.6400	+28.403%	1	39	-25.262%
2025-01-14	5.9500	5.9500	5.9500	5.9500	-5.705%	3	39	-4.034%
2025-01-06	6.3100	6.3100	6.3100	6.3100	-7.342%	6	39	-9.509%
2024-12-26	6.7000	6.8100	6.7000	6.8100	+1.339%	4	33	-16.153%
2024-12-24	6.7200	6.7200	6.7200	6.7200	+2.439%	2	34	-15.030%
2024-12-20	6.5600	6.5600	6.5600	6.5600	+8.430%	3	34	-12.957%
2024-12-18	6.8000	6.8500	6.0500	6.0500	-18.792%	22	31	-5.620%
2024-12-12	7.4500	7.4500	7.4500	7.4500	+3.760%	1	30	-23.356%
2024-12-11	7.1800	7.1800	7.1800	7.1800	-2.180%	3	29	-20.474%
2024-12-09	7.3400	7.3400	7.3400	7.3400	-13.647%	2	26	-22.207%
2024-11-26	8.5000	8.5000	8.5000	8.5000	+14.865%	1	26	-32.824%
2024-11-15	7.4000	7.4000	7.4000	7.4000	+2.069%	4	25	-22.838%
2024-11-14	7.2500	7.2500	7.2500	7.2500	-3.333%	10	23	-21.241%
2024-11-13	7.5500	7.5500	7.5000	7.5000	+7.450%	3	31	-23.867%
2024-11-08	7.0200	7.0200	6.9800	6.9800	+3.407%	36	30	-18.195%
2024-11-07	6.8000	6.8000	6.7500	6.7500	-14.665%	12	14	-15.407%
2024-11-06	7.9100	7.9100	7.9100	7.9100	+71.957%	1	2	-27.813%
2024-10-16	4.6000	4.6000	4.6000	4.6000	+8.235%	1	2	+24.130%
2024-10-07	4.2500	4.2500	4.2500	4.2500	+16.438%	1	2	+34.353%
2024-09-16	3.7000	3.7000	3.6500	3.6500	0.000%	2	1	+56.438%

.dark-mode .V6qXQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6qXQ1{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C49XLF Jan 15 2027 49.00 Call (XLF270115C00049000)option OPRA

XLF20270115C49
XLF Jan 15 2027 49.00 Call (XLF270115C00049000)
option OPRA