Dark

XLF20270115C50
XLF Jan 15 2027 50.00 Call (XLF270115C00050000)
option OPRA

EOD

Oct 1, 2026

4.70-0.212%(-0.01)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.7500	4.3500	4.7000	-0.212%	315	16,171	0.000%
2026-09-30	4.8300	4.8300	4.7100	4.7100	-8.544%	28	15,958	-0.212%
2026-09-29	5.1000	5.1500	5.1000	5.1500	-3.738%	60	15,945	-8.738%
2026-09-28	5.4500	5.4500	5.3500	5.3500	-7.759%	11	15,896	-12.150%
2026-09-25	5.8500	5.8500	5.8000	5.8000	+2.655%	9	15,885	-18.966%
2026-09-24	5.7500	5.7500	5.4500	5.6500	-5.833%	24	15,883	-16.814%
2026-09-22	6.0000	6.0000	6.0000	6.0000	-13.669%	81	15,875	-21.667%
2026-09-21	7.1500	7.1500	6.8000	6.9500	+3.731%	21	15,794	-32.374%
2026-09-18	6.6000	6.7000	6.6000	6.7000	-1.325%	3	15,789	-29.851%
2026-09-17	7.0500	7.0500	6.7800	6.7900	-3.000%	91	15,788	-30.781%
2026-09-16	7.5000	7.5000	6.0500	7.0000	-9.091%	11	15,809	-32.857%
2026-09-15	7.4600	7.7000	7.4600	7.7000	-3.750%	16	15,805	-38.961%
2026-09-14	8.0000	8.0000	8.0000	8.0000	-0.621%	2	15,806	-41.250%
2026-09-11	8.0500	8.0500	8.0500	8.0500	+4.140%	1	15,808	-41.615%
2026-09-10	7.7300	7.7300	7.7300	7.7300	-2.767%	1	15,808	-39.198%
2026-09-09	8.0000	8.0000	7.9500	7.9500	-4.447%	5	15,808	-40.881%
2026-09-08	8.3200	8.3200	8.3200	8.3200	-4.914%	1	15,808	-43.510%
2026-09-04	8.7500	8.7500	8.7500	8.7500	-5.914%	10	15,808	-46.286%
2026-09-03	9.2000	9.3000	9.1000	9.3000	+5.085%	13	15,808	-49.462%
2026-08-27	8.6900	8.8500	8.6900	8.8500	-3.279%	3	15,822	-46.893%
2026-08-26	9.1500	9.2500	9.1500	9.1500	-0.543%	22	15,821	-48.634%
2026-08-25	8.8500	9.2000	8.8500	9.2000	-1.288%	60	15,866	-48.913%
2026-08-24	9.1500	9.3200	9.1500	9.3200	+10.689%	24	15,899	-49.571%
2026-08-21	8.2800	8.4200	8.2800	8.4200	+3.951%	72	15,921	-44.181%
2026-08-20	8.3500	8.3500	8.1000	8.1000	-6.358%	60	15,967	-41.975%
2026-08-19	8.8500	8.8500	8.6500	8.6500	-2.809%	2	15,968	-45.665%
2026-08-18	8.9000	8.9000	8.9000	8.9000	+1.367%	20	15,972	-47.191%
2026-08-17	8.9000	8.9000	8.7800	8.7800	-4.044%	4	15,992	-46.469%
2026-08-14	9.1000	9.2000	9.1000	9.1500	-0.867%	35	15,996	-48.634%
2026-08-13	8.9100	9.2300	8.9100	9.2300	+4.649%	3	16,004	-49.079%
2026-08-12	8.8200	8.8200	8.8200	8.8200	+1.031%	1	16,007	-46.712%
2026-08-11	8.8800	9.1000	8.7300	8.7300	-1.356%	19	16,030	-46.163%
2026-08-10	9.0500	9.0500	8.7000	8.8500	+1.143%	39	16,030	-46.893%
2026-08-07	8.7500	8.7500	8.7500	8.7500	-0.114%	10	16,050	-46.286%
2026-08-06	8.8000	8.8000	8.7600	8.7600	-4.471%	21	16,056	-46.347%
2026-08-05	9.2000	9.2500	9.1400	9.1700	+1.889%	64	16,063	-48.746%
2026-08-04	8.5500	9.0000	8.5500	9.0000	+6.257%	21	16,149	-47.778%
2026-08-03	8.6000	8.6500	8.2500	8.4700	+2.667%	353	16,166	-44.510%
2026-07-31	8.2500	8.2500	8.2500	8.2500	+0.610%	10	16,253	-43.030%
2026-07-30	7.7500	8.2000	7.7500	8.2000	-3.529%	22	16,253	-42.683%
2026-07-29	8.6900	8.6900	8.4500	8.5000	-3.409%	14	16,265	-44.706%
2026-07-28	8.6000	8.8100	8.5200	8.8000	+7.317%	62	16,266	-46.591%
2026-07-27	8.2500	8.2500	8.2000	8.2000	+8.609%	16	16,298	-42.683%
2026-07-24	7.5000	7.6300	7.5000	7.5500	+4.138%	33	16,302	-37.748%
2026-07-23	7.2500	7.2500	7.2500	7.2500	-5.844%	5	16,302	-35.172%
2026-07-20	7.7000	7.7000	7.7000	7.7000	-6.098%	12	16,297	-38.961%
2026-07-17	8.2400	8.2400	8.1500	8.2000	+2.500%	71	16,297	-42.683%
2026-07-16	8.0000	8.1000	8.0000	8.0000	-0.621%	504	16,422	-41.250%
2026-07-15	7.9500	8.3000	7.9500	8.0500	+3.871%	530	16,791	-41.615%
2026-07-14	7.7000	8.2500	7.7000	7.7500	+1.307%	10	16,966	-39.355%
2026-07-13	7.6500	7.6500	7.3000	7.6500	+4.795%	12	16,969	-38.562%
2026-07-10	7.5000	7.5000	7.3000	7.3000	+0.690%	22	16,979	-35.616%
2026-07-09	6.9000	7.3500	6.9000	7.2500	+3.571%	10	16,981	-35.172%
2026-07-08	7.2000	7.2000	7.0000	7.0000	-10.256%	9	16,990	-32.857%
2026-07-07	8.0700	8.1000	7.7500	7.8000	0.000%	17	17,002	-39.744%
2026-07-06	7.3500	7.8000	7.3500	7.8000	+8.787%	62	17,004	-39.744%
2026-07-02	7.0000	7.2000	6.8000	7.1700	+10.308%	31	17,126	-34.449%
2026-07-01	5.9500	6.6700	5.9500	6.5000	+13.636%	91	17,126	-27.692%
2026-06-30	5.6100	5.8500	5.5900	5.7200	-1.379%	30	17,159	-17.832%
2026-06-29	5.9000	5.9400	5.7900	5.8000	-6.452%	24	17,143	-18.966%
2026-06-25	6.1500	6.5700	6.1500	6.2000	+5.085%	9	17,127	-24.194%
2026-06-24	6.1000	6.1000	5.9000	5.9000	-2.479%	14	17,130	-20.339%
2026-06-23	6.0500	6.1000	6.0300	6.0500	+0.833%	35	17,128	-22.314%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+3.448%	1	17,118	-21.667%
2026-06-18	6.1200	6.2000	5.8000	5.8000	-4.918%	15	17,180	-18.966%
2026-06-17	6.3500	6.7500	6.1000	6.1000	-3.175%	72	17,180	-22.951%
2026-06-16	6.1600	6.4000	6.0500	6.3000	+7.692%	67	17,180	-25.397%
2026-06-15	6.0000	6.0000	5.8500	5.8500	+4.464%	14	17,200	-19.658%
2026-06-12	5.4200	5.7000	5.3500	5.6000	+8.317%	24	17,200	-16.071%
2026-06-11	5.0000	5.2000	5.0000	5.1700	+4.656%	14	17,200	-9.091%
2026-06-10	5.0000	5.1500	4.9300	4.9400	-1.200%	44	17,191	-4.858%
2026-06-09	4.8200	5.0000	4.8200	5.0000	+3.093%	15	17,184	-6.000%
2026-06-08	4.9500	4.9500	4.8500	4.8500	0.000%	5	17,172	-3.093%
2026-06-05	4.9500	5.0000	4.8500	4.8500	-0.206%	9	17,169	-3.093%
2026-06-04	4.3500	4.9500	4.3500	4.8600	+23.038%	27	17,176	-3.292%
2026-06-03	4.2800	4.2800	3.7100	3.9500	-9.195%	22	17,171	+18.987%
2026-06-02	4.1000	4.4500	4.1000	4.3500	0.000%	16	17,189	+8.046%
2026-06-01	4.3000	4.3500	4.2500	4.3500	-4.185%	62	17,198	+8.046%
2026-05-29	4.3400	4.6500	4.3400	4.5400	+6.824%	21	17,248	+3.524%
2026-05-28	4.3700	4.3700	4.2000	4.2500	-3.409%	14	17,244	+10.588%
2026-05-27	4.6500	4.7000	4.4000	4.4000	-6.383%	24	17,247	+6.818%
2026-05-26	4.8400	4.8400	4.7000	4.7000	-4.082%	39	17,225	0.000%
2026-05-22	5.0000	5.0000	4.8000	4.9000	+4.255%	33	17,254	-4.082%
2026-05-21	4.7300	4.7300	4.7000	4.7000	+14.634%	33	17,235	0.000%
2026-05-20	4.1000	4.1000	4.1000	4.1000	-6.818%	2	17,235	+14.634%
2026-05-19	4.7300	4.7300	4.4000	4.4000	-5.376%	16	17,216	+6.818%
2026-05-18	4.3500	4.7300	4.3500	4.6500	+9.412%	21	17,216	+1.075%
2026-05-15	4.5000	4.5000	4.2500	4.2500	-5.556%	1,217	17,216	+10.588%
2026-05-14	4.6500	4.6500	4.5000	4.5000	+2.041%	620	16,029	+4.444%
2026-05-13	4.4600	4.4600	4.3500	4.4100	+2.797%	2,856	15,549	+6.576%
2026-05-12	4.2900	4.2900	4.2900	4.2900	-3.378%	5	15,549	+9.557%
2026-05-11	4.4200	4.6500	4.4000	4.4400	-1.333%	128	15,549	+5.856%
2026-05-08	4.6500	4.6500	4.5000	4.5000	-5.063%	19	15,528	+4.444%
2026-05-07	4.9500	4.9500	4.7400	4.7400	-4.435%	24	15,515	-0.844%
2026-05-06	5.1400	5.1500	4.9600	4.9600	+2.268%	53	15,505	-5.242%
2026-05-05	4.8000	4.8500	4.7600	4.8500	0.000%	16	15,474	-3.093%
2026-05-04	4.8500	4.8500	4.8000	4.8500	-7.619%	524	15,488	-3.093%
2026-05-01	5.4100	5.4100	5.2500	5.2500	+0.962%	6	15,246	-10.476%
2026-04-30	5.1000	5.2000	5.1000	5.2000	+0.971%	3	15,246	-9.615%
2026-04-29	5.1500	5.1500	5.1500	5.1500	0.000%	48	15,248	-8.738%
2026-04-28	5.2500	5.2500	5.1500	5.1500	+1.980%	11	15,290	-8.738%
2026-04-27	5.1000	5.1000	5.0500	5.0500	+4.124%	4	15,279	-6.931%
2026-04-24	4.9000	4.9000	4.8500	4.8500	-3.000%	3	15,281	-3.093%
2026-04-23	5.3000	5.3000	4.9500	5.0000	-11.504%	18	15,281	-6.000%
2026-04-22	5.6500	5.6500	5.6500	5.6500	+1.073%	1	15,287	-16.814%
2026-04-21	6.1000	6.1100	5.5900	5.5900	-1.930%	68	15,353	-15.921%
2026-04-20	5.7000	5.7500	5.6900	5.7000	+0.352%	9	15,353	-17.544%
2026-04-17	5.7500	6.0500	5.6800	5.6800	+4.604%	79	15,352	-17.254%
2026-04-16	5.7500	5.7500	5.4100	5.4300	-2.162%	19	15,358	-13.444%
2026-04-15	6.0800	6.0800	5.4400	5.5500	+5.714%	35	15,351	-15.315%
2026-04-14	5.1000	5.3000	5.1000	5.2500	+5.422%	131	15,339	-10.476%
2026-04-13	4.7400	4.9800	4.7400	4.9800	+5.957%	66	15,525	-5.622%
2026-04-10	5.0000	5.0000	4.6500	4.7000	-6.000%	122	15,486	0.000%
2026-04-09	4.8500	5.2500	4.8500	5.0000	+1.010%	84	15,394	-6.000%
2026-04-08	5.0200	5.1500	4.9500	4.9500	+16.471%	54	15,365	-5.051%
2026-04-07	4.2500	4.3500	4.1500	4.2500	-0.701%	74	15,359	+10.588%
2026-04-06	4.3000	4.3500	4.2700	4.2800	+3.133%	43	15,286	+9.813%
2026-04-02	4.1500	4.1500	4.1500	4.1500	0.000%	2	15,310	+13.253%
2026-04-01	4.2500	4.2500	4.1500	4.1500	+1.220%	86	15,310	+13.253%
2026-03-31	3.8500	4.1000	3.6800	4.1000	+12.329%	55	15,292	+14.634%
2026-03-30	3.5500	3.7500	3.5500	3.6500	+7.988%	29	15,337	+28.767%
2026-03-27	3.7500	3.7500	3.3800	3.3800	-15.500%	29	15,359	+39.053%
2026-03-26	4.1000	4.1000	3.9500	4.0000	-2.439%	17	15,345	+17.500%
2026-03-25	3.9300	4.1000	3.9300	4.1000	-1.205%	5	15,337	+14.634%
2026-03-24	4.0500	4.1500	4.0500	4.1500	-1.190%	21	15,338	+13.253%
2026-03-23	4.1500	4.3500	4.1500	4.2000	+9.091%	16	15,333	+11.905%
2026-03-20	3.7200	4.0000	3.7000	3.8500	+2.667%	20	15,332	+22.078%
2026-03-19	3.7500	3.8500	3.6000	3.7500	-1.316%	75	15,326	+25.333%
2026-03-18	4.2000	4.2000	3.8000	3.8000	-8.434%	52	15,330	+23.684%
2026-03-17	4.3000	4.3800	4.1000	4.1500	+5.063%	39	15,324	+13.253%
2026-03-16	3.9500	4.0000	3.9000	3.9500	+1.282%	14	15,316	+18.987%
2026-03-13	4.0500	4.0500	3.9000	3.9000	0.000%	25	15,307	+20.513%
2026-03-12	3.8500	3.9000	3.8400	3.9000	-6.024%	22	15,292	+20.513%
2026-03-11	4.4000	4.4000	4.0000	4.1500	-5.682%	56	15,285	+13.253%
2026-03-10	4.3500	4.7500	4.3500	4.4000	-4.348%	129	15,230	+6.818%
2026-03-09	4.3000	4.6000	4.0600	4.6000	-1.075%	142	15,222	+2.174%
2026-03-06	4.8000	4.8000	4.3500	4.6500	-7.000%	78	15,300	+1.075%
2026-03-05	5.0000	5.1100	5.0000	5.0000	-6.015%	20	15,279	-6.000%
2026-03-04	5.3000	5.3200	5.3000	5.3200	-0.561%	24	15,279	-11.654%
2026-03-03	4.8000	5.3500	4.6000	5.3500	+0.943%	34	15,279	-12.150%
2026-03-02	4.9500	5.3000	4.7500	5.3000	0.000%	33	15,263	-11.321%
2026-02-27	5.5000	5.5000	5.0500	5.3000	-10.169%	136	15,247	-11.321%
2026-02-26	5.7800	6.0700	5.6000	5.9000	+6.691%	65	15,209	-20.339%
2026-02-25	5.3000	5.5500	5.1800	5.5300	+9.505%	97	15,156	-15.009%
2026-02-24	4.8000	5.1500	4.6400	5.0500	+3.909%	266	15,156	-6.931%
2026-02-23	6.2000	6.2000	4.8500	4.8600	-16.923%	73	14,963	-3.292%
2026-02-20	5.5000	5.8500	5.4000	5.8500	+2.632%	22	14,913	-19.658%
2026-02-19	6.0000	6.0000	5.6000	5.7000	-7.317%	33	14,930	-17.544%
2026-02-18	6.0000	6.2000	6.0000	6.1500	+6.957%	9	14,899	-23.577%
2026-02-17	5.8000	5.8800	5.7100	5.7500	+5.505%	9	14,895	-18.261%
2026-02-13	5.5000	5.5500	5.4500	5.4500	-0.909%	7	14,898	-13.761%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-16.667%	1	14,898	-14.545%
2026-02-11	6.5000	6.6000	6.4000	6.6000	-8.966%	4	14,899	-28.788%
2026-02-06	7.3000	7.4500	7.2500	7.2500	-0.821%	35	14,896	-35.172%
2026-02-04	7.1900	7.3100	7.1900	7.3100	+10.758%	31	14,901	-35.705%
2026-02-03	7.1500	7.1500	6.6000	6.6000	-0.752%	10	14,890	-28.788%
2026-01-29	6.6500	6.6500	6.6500	6.6500	+5.055%	4	14,894	-29.323%
2026-01-28	6.3000	6.3300	6.3000	6.3300	-0.315%	21	14,890	-25.750%
2026-01-27	6.4500	6.4500	6.3500	6.3500	-3.788%	3	14,910	-25.984%
2026-01-23	6.9500	6.9500	6.4000	6.6000	-9.589%	39	14,907	-28.788%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+6.105%	10,000	24,882	-35.616%
2026-01-21	7.2000	7.2000	6.8800	6.8800	-1.007%	44	15,116	-31.686%
2026-01-20	7.5200	7.5200	6.9500	6.9500	-9.740%	45	15,072	-32.374%
2026-01-16	7.6500	8.5000	7.6500	7.7000	+0.654%	14	15,023	-38.961%
2026-01-15	7.7900	7.8500	7.6300	7.6500	+4.366%	6	15,023	-38.562%
2026-01-14	7.3700	7.4000	7.2600	7.3300	-3.553%	35	15,019	-35.880%
2026-01-13	8.2000	8.2000	7.6000	7.6000	-10.588%	4	15,005	-38.158%
2026-01-12	8.3200	8.5000	8.3200	8.5000	-4.494%	5	15,002	-44.706%
2026-01-09	8.9000	8.9000	8.9000	8.9000	-3.784%	1	15,004	-47.191%
2026-01-08	9.2500	9.2500	9.2500	9.2500	+5.714%	4	15,004	-49.189%
2026-01-07	9.2500	9.2500	8.6500	8.7500	-6.417%	224	15,003	-46.286%
2026-01-06	9.2000	9.4400	9.2000	9.3500	+6.129%	128	14,994	-49.733%
2026-01-05	8.3500	8.8100	8.3500	8.8100	+12.229%	12	15,055	-46.652%
2026-01-02	7.9700	7.9700	7.8500	7.8500	-4.268%	5	15,057	-40.127%
2025-12-31	8.2500	8.2500	8.2000	8.2000	-2.613%	11	15,065	-42.683%
2025-12-30	8.4500	8.4500	8.4200	8.4200	-3.218%	11	15,065	-44.181%
2025-12-26	8.6000	8.7000	8.6000	8.7000	+1.163%	204	15,066	-45.977%
2025-12-23	9.0000	9.0000	8.6000	8.6000	+0.585%	353	15,067	-45.349%
2025-12-22	8.4000	8.5500	8.3500	8.5500	+10.323%	5	15,245	-45.029%
2025-12-19	7.7500	7.7500	7.7500	7.7500	-2.393%	1	15,244	-39.355%
2025-12-18	8.0000	8.0000	7.9400	7.9400	-1.975%	9	15,245	-40.806%
2025-12-17	8.4000	8.4000	8.1000	8.1000	0.000%	4	15,236	-41.975%
2025-12-16	8.1000	8.1000	7.8300	8.1000	-2.410%	92	15,234	-41.975%
2025-12-15	8.5000	8.5000	8.3000	8.3000	-0.240%	8	15,233	-43.373%
2025-12-12	8.1800	8.4000	8.1000	8.3200	+1.463%	18	15,235	-43.510%
2025-12-11	8.0000	8.2000	8.0000	8.2000	+15.493%	41	15,236	-42.683%
2025-12-09	7.5000	7.5000	7.1000	7.1000	-2.740%	2	15,231	-33.803%
2025-12-08	7.3000	7.3000	7.3000	7.3000	+0.690%	1	15,231	-35.616%
2025-12-03	7.2500	7.2500	7.2500	7.2500	+7.407%	4	15,230	-35.172%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-3.571%	1	15,226	-30.370%
2025-12-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	15,227	-32.857%
2025-11-28	6.9000	7.0000	6.9000	7.0000	+1.302%	3	15,227	-32.857%
2025-11-26	6.9100	6.9100	6.9100	6.9100	+6.308%	1	15,223	-31.983%
2025-11-25	6.4500	6.5000	6.4500	6.5000	+5.691%	12	15,223	-27.692%
2025-11-21	6.1500	6.1500	6.1500	6.1500	+0.820%	300	15,233	-23.577%
2025-11-19	5.9500	6.1000	5.9500	6.1000	+0.826%	12	14,933	-22.951%
2025-11-18	6.0000	6.0500	6.0000	6.0500	-9.023%	435	14,931	-22.314%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-7.639%	1	14,728	-29.323%
2025-11-13	7.2000	7.2000	7.2000	7.2000	-5.263%	2	14,727	-34.722%
2025-11-12	7.7000	7.7000	7.6000	7.6000	+4.828%	4	14,732	-38.158%
2025-11-11	7.2500	7.2500	7.2500	7.2500	-2.027%	1	14,730	-35.172%
2025-11-10	7.1000	7.4000	7.1000	7.4000	+10.448%	34	14,730	-36.486%
2025-11-07	6.6500	6.7000	6.6500	6.7000	-1.471%	26	14,762	-29.851%
2025-11-06	6.8000	6.8000	6.8000	6.8000	+1.190%	2	14,788	-30.882%
2025-11-04	6.7200	6.7200	6.7200	6.7200	+4.186%	45	14,786	-30.060%
2025-11-03	6.4500	6.4500	6.4500	6.4500	-3.008%	2	14,833	-27.132%
2025-10-31	6.4500	6.6500	6.4500	6.6500	+2.308%	6	14,833	-29.323%
2025-10-29	6.8500	6.8500	6.5000	6.5000	-9.471%	21	14,833	-27.692%
2025-10-28	7.3000	7.3500	7.1800	7.1800	-2.973%	161	14,813	-34.540%
2025-10-27	7.2500	7.4000	7.2500	7.4000	+11.278%	3	14,670	-36.486%
2025-10-22	6.6500	6.6500	6.6500	6.6500	-5.271%	3	14,670	-29.323%
2025-10-21	7.0200	7.0200	7.0200	7.0200	+3.084%	1	14,670	-33.048%
2025-10-20	6.8500	6.8500	6.8100	6.8100	+0.442%	6	14,670	-30.984%
2025-10-17	6.7500	6.8000	6.7500	6.7800	+1.955%	7	14,665	-30.678%
2025-10-16	6.6500	6.6500	6.6500	6.6500	-14.194%	11	14,660	-29.323%
2025-10-15	7.7500	7.7500	7.7500	7.7500	+0.649%	7	14,649	-39.355%
2025-10-14	7.4000	7.7000	7.4000	7.7000	+7.692%	31	14,642	-38.961%
2025-10-13	7.1500	7.1500	7.1500	7.1500	+2.143%	201	14,612	-34.266%
2025-10-10	7.1000	7.1000	7.0000	7.0000	-7.530%	6	14,411	-32.857%
2025-10-09	7.7000	7.7000	7.5600	7.5700	-5.375%	93	14,405	-37.913%
2025-10-07	8.0000	8.0000	8.0000	8.0000	+2.564%	2	14,312	-41.250%
2025-10-06	7.6000	7.8000	7.6000	7.8000	-2.864%	19	14,312	-39.744%
2025-10-03	8.0300	8.0300	8.0300	8.0300	+22.036%	1	14,295	-41.469%
2025-10-02	6.5400	6.5800	6.5400	6.5800	-16.178%	70	14,296	-28.571%
2025-09-30	7.8500	7.9000	7.8500	7.8500	-2.242%	9	14,297	-40.127%
2025-09-29	7.9500	8.0300	7.9500	8.0300	-2.311%	14	14,289	-41.469%
2025-09-23	8.2500	8.2500	8.2200	8.2200	+1.859%	16	14,291	-42.822%
2025-09-22	8.1000	8.1000	8.0700	8.0700	+5.490%	42	14,280	-41.760%
2025-09-16	7.6500	7.6500	7.6500	7.6500	-1.923%	3	14,319	-38.562%
2025-09-15	8.0000	8.0000	7.8000	7.8000	-1.266%	9	14,319	-39.744%
2025-09-12	7.8900	7.9000	7.7500	7.9000	+1.935%	22	14,327	-40.506%
2025-09-11	7.7200	7.7500	7.7200	7.7500	+6.456%	22	14,309	-39.355%
2025-09-10	7.2800	7.2800	7.2800	7.2800	-2.282%	2	14,293	-35.440%
2025-09-09	7.4500	7.4500	7.4500	7.4500	-6.875%	2	14,293	-36.913%
2025-09-04	7.8500	8.0000	7.8500	8.0000	+6.667%	4	14,293	-41.250%
2025-09-03	7.5000	7.5000	7.5000	7.5000	-3.226%	1	14,295	-37.333%
2025-09-02	7.6500	7.7500	7.6500	7.7500	-4.321%	5	14,294	-39.355%
2025-08-29	7.9900	8.1500	7.9900	8.1000	+1.759%	3	14,296	-41.975%
2025-08-28	7.9600	7.9800	7.9600	7.9600	-0.500%	6	14,296	-40.955%
2025-08-27	8.0000	8.0000	8.0000	8.0000	+5.263%	1	14,302	-41.250%
2025-08-25	7.7500	7.7500	7.5900	7.6000	-2.314%	28	14,302	-38.158%
2025-08-22	7.5500	7.7800	7.5500	7.7800	+7.459%	18	14,318	-39.589%
2025-08-21	7.2000	7.2400	7.2000	7.2400	-0.138%	4	14,321	-35.083%
2025-08-20	7.2500	7.2500	7.2500	7.2500	-0.685%	1	14,317	-35.172%
2025-08-19	7.3000	7.3000	7.3000	7.3000	+1.389%	1	14,316	-35.616%
2025-08-15	7.3000	7.3000	7.2000	7.2000	-1.235%	9	14,315	-34.722%
2025-08-14	7.2900	7.2900	7.2900	7.2900	+0.552%	1	14,320	-35.528%
2025-08-13	7.2500	7.2500	7.2500	7.2500	+3.868%	29	14,320	-35.172%
2025-08-12	6.9900	6.9900	6.9700	6.9800	+5.758%	29	14,349	-32.665%
2025-08-11	6.6000	6.6000	6.6000	6.6000	-1.786%	2	14,334	-28.788%
2025-08-06	6.7200	6.7200	6.7200	6.7200	+2.283%	2	14,336	-30.060%
2025-08-04	6.6400	6.6400	6.5500	6.5700	-11.216%	21	14,336	-28.463%
2025-07-31	7.4000	7.4000	7.4000	7.4000	-8.642%	1	14,337	-36.486%
2025-07-25	7.9700	8.1000	7.9500	8.1000	+1.887%	13	14,336	-41.975%
2025-07-24	7.9100	7.9500	7.9100	7.9500	+4.605%	16	14,327	-40.881%
2025-07-21	7.5000	7.7000	7.5000	7.6000	+10.145%	96	14,343	-38.158%
2025-07-15	7.0700	7.0700	6.9000	6.9000	-6.757%	175	14,330	-31.884%
2025-07-14	7.3400	7.4500	7.3400	7.4000	+2.351%	47	14,505	-36.486%
2025-07-11	7.2300	7.2300	7.2300	7.2300	-4.743%	10	14,469	-34.993%
2025-07-10	7.5500	7.5900	7.5000	7.5900	+3.265%	60	14,479	-38.076%
2025-07-09	7.4500	7.4500	7.2000	7.3500	-0.676%	45	14,539	-36.054%
2025-07-08	7.5500	7.5500	7.3800	7.4000	-1.333%	45	14,496	-36.486%
2025-07-07	8.0900	8.0900	7.5000	7.5000	-6.832%	22	14,529	-37.333%
2025-07-03	8.0500	8.1000	8.0500	8.0500	+6.764%	5	14,550	-41.615%
2025-07-02	7.4800	7.5400	7.2500	7.5400	+2.725%	60	14,550	-37.666%
2025-07-01	7.4500	7.4500	7.1300	7.3400	+0.824%	42	14,711	-35.967%
2025-06-30	7.2200	7.3000	7.2200	7.2800	+4.748%	22	14,693	-35.440%
2025-06-27	7.0000	7.3400	6.9500	6.9500	-0.287%	66	14,711	-32.374%
2025-06-26	6.9900	6.9900	6.9500	6.9700	+10.987%	27	14,677	-32.568%
2025-06-16	6.3000	6.3000	6.2800	6.2800	+5.193%	5	14,652	-25.159%
2025-06-13	5.9700	5.9700	5.9700	5.9700	-8.154%	2	14,655	-21.273%
2025-06-11	6.5000	6.5000	6.5000	6.5000	+0.464%	2	14,654	-27.692%
2025-06-10	6.4700	6.4700	6.4700	6.4700	-4.148%	3	14,652	-27.357%
2025-06-06	6.7600	6.7600	6.7500	6.7500	+3.053%	30	14,649	-30.370%
2025-06-04	6.5500	6.5700	6.5500	6.5500	-2.239%	502	14,949	-28.244%
2025-06-03	6.5500	6.7000	6.5500	6.7000	+0.752%	11	14,949	-29.851%
2025-05-30	6.6500	6.6500	6.6500	6.6500	0.000%	200	14,938	-29.323%
2025-05-28	6.6500	6.6500	6.6500	6.6500	+3.906%	5	14,838	-29.323%
2025-05-23	6.0000	6.4000	6.0000	6.4000	-1.538%	204	14,733	-26.563%
2025-05-22	6.4700	6.5000	6.3700	6.5000	-1.216%	117	14,733	-27.692%
2025-05-21	6.5800	6.5800	6.5800	6.5800	-10.719%	6	14,634	-28.571%
2025-05-19	7.3800	7.3800	7.3700	7.3700	-0.405%	9	14,640	-36.228%
2025-05-16	7.1500	7.4000	7.1500	7.4000	+4.965%	48	14,631	-36.486%
2025-05-15	7.1400	7.1500	7.0500	7.0500	+0.714%	4	14,609	-33.333%
2025-05-14	7.0000	7.0000	7.0000	7.0000	-1.685%	1	14,611	-32.857%
2025-05-13	7.1000	7.1200	7.0900	7.1200	+2.446%	3	14,610	-33.989%
2025-05-12	6.8300	6.9500	6.8300	6.9500	+8.255%	220	14,609	-32.374%
2025-05-09	6.3500	6.4200	6.3500	6.4200	+6.116%	4	14,495	-26.791%
2025-05-06	6.0500	6.0500	6.0500	6.0500	-2.104%	1	14,497	-22.314%
2025-05-05	6.1800	6.1800	6.1800	6.1800	-0.803%	3	14,498	-23.948%
2025-05-02	6.2300	6.2300	6.2300	6.2300	+14.312%	4	14,498	-24.559%
2025-04-30	5.4500	5.4500	5.4500	5.4500	0.000%	30	14,498	-13.761%
2025-04-28	5.4500	5.4500	5.4500	5.4500	-0.729%	1	14,483	-13.761%
2025-04-24	5.3500	5.5000	5.3500	5.4900	+2.617%	107	14,483	-14.390%
2025-04-23	5.3500	5.3500	5.3500	5.3500	+12.632%	100	14,510	-12.150%
2025-04-22	4.6500	4.7500	4.6200	4.7500	+16.137%	2,007	14,610	-1.053%
2025-04-21	4.1000	4.1000	4.0900	4.0900	-16.189%	7	12,608	+14.914%
2025-04-16	4.9500	4.9500	4.8800	4.8800	-2.400%	3	12,609	-3.689%
2025-04-15	5.3000	5.3000	5.0000	5.0000	+2.041%	4	12,608	-6.000%
2025-04-14	4.9000	4.9000	4.9000	4.9000	+6.061%	7	12,607	-4.082%
2025-04-11	4.4500	4.6200	4.4500	4.6200	-0.645%	8	12,613	+1.732%
2025-04-10	4.4000	4.6500	4.4000	4.6500	+36.765%	2	12,609	+1.075%
2025-04-09	3.4000	3.4000	3.4000	3.4000	-6.849%	4	12,607	+38.235%
2025-04-08	3.6500	3.6500	3.6500	3.6500	+1.389%	7	12,603	+28.767%
2025-04-07	3.0800	3.6000	3.0800	3.6000	-3.743%	13	12,597	+30.556%
2025-04-04	4.2600	4.2600	3.5000	3.7400	-27.938%	244	12,596	+25.668%
2025-04-03	5.3400	5.3500	5.0000	5.1900	-16.290%	11	12,564	-9.441%
2025-03-31	6.2000	6.2000	6.2000	6.2000	+5.085%	4	12,554	-24.194%
2025-03-28	5.9000	5.9000	5.9000	5.9000	-9.231%	4	12,558	-20.339%
2025-03-25	6.4800	6.5000	6.4800	6.5000	+10.169%	8	12,560	-27.692%
2025-03-21	5.9000	5.9000	5.9000	5.9000	-1.173%	12	12,568	-20.339%
2025-03-20	6.1500	6.1500	5.9700	5.9700	-0.500%	112	12,564	-21.273%
2025-03-19	5.7300	6.0000	5.7300	6.0000	+22.449%	1,502	13,704	-21.667%
2025-03-14	4.9000	4.9000	4.9000	4.9000	+1.660%	6	12,205	-4.082%
2025-03-13	4.8200	4.8200	4.8200	4.8200	-2.626%	1	12,201	-2.490%
2025-03-12	4.6500	4.9500	4.6500	4.9500	+4.211%	4	12,201	-5.051%
2025-03-11	4.8000	4.8000	4.7500	4.7500	-2.062%	13	12,198	-1.053%
2025-03-10	5.2000	5.4500	4.8500	4.8500	-15.945%	18	12,186	-3.093%
2025-03-07	5.8000	5.8600	5.7500	5.7700	-6.634%	20	12,176	-18.544%
2025-03-06	6.1800	6.1800	6.1800	6.1800	-7.761%	1	12,169	-23.948%
2025-03-04	6.6900	6.7000	6.6900	6.7000	-17.386%	15	12,169	-29.851%
2025-03-03	8.1200	8.1200	8.1100	8.1100	+5.325%	3	12,154	-42.047%
2025-02-28	7.3500	7.7000	7.3500	7.7000	+10.000%	14	12,157	-38.961%
2025-02-26	7.1200	7.1200	7.0000	7.0000	+4.478%	47	12,156	-32.857%
2025-02-25	6.9500	6.9500	6.7000	6.7000	-7.586%	9	12,182	-29.851%
2025-02-24	7.1500	7.2500	7.0500	7.2500	+4.317%	94	12,182	-35.172%
2025-02-21	6.9500	6.9500	6.9500	6.9500	-6.961%	2	12,092	-32.374%
2025-02-20	7.5000	7.5000	7.4700	7.4700	-5.203%	42	12,091	-37.082%
2025-02-19	7.8800	7.8800	7.8800	7.8800	-1.500%	1	12,111	-40.355%
2025-02-18	8.0000	8.0000	8.0000	8.0000	+2.564%	1	12,112	-41.250%
2025-02-14	7.8000	7.8000	7.8000	7.8000	+3.448%	2	12,112	-39.744%
2025-02-13	7.5400	7.5400	7.5400	7.5400	+2.585%	1	12,113	-37.666%
2025-02-12	7.3500	7.3500	7.3500	7.3500	-3.289%	1	12,113	-36.054%
2025-02-11	7.3000	7.6700	7.3000	7.6000	+0.662%	24	12,112	-38.158%
2025-02-10	7.5500	7.5500	7.5500	7.5500	-4.430%	1	12,091	-37.748%
2025-02-07	7.9000	7.9000	7.9000	7.9000	+0.381%	8	12,090	-40.506%
2025-02-06	7.8700	7.8700	7.8700	7.8700	+4.794%	1	12,094	-40.280%
2025-02-05	7.5000	7.5100	7.5000	7.5100	+1.077%	6	12,095	-37.417%
2025-02-04	7.4300	7.4300	7.4300	7.4300	+0.270%	1	12,094	-36.743%
2025-02-03	7.4100	7.4100	7.4100	7.4100	-5.605%	1	12,093	-36.572%
2025-01-30	7.7500	7.9700	7.7500	7.8500	+3.289%	63	12,094	-40.127%
2025-01-28	7.6000	7.6000	7.6000	7.6000	+5.118%	1	12,121	-38.158%
2025-01-27	6.8500	7.2300	6.8500	7.2300	+4.029%	7	12,120	-34.993%
2025-01-22	6.8600	6.9500	6.8600	6.9500	-0.714%	6	12,127	-32.374%
2025-01-21	7.0400	7.0500	6.9500	7.0000	+3.704%	15	12,125	-32.857%
2025-01-17	6.7500	6.7500	6.7500	6.7500	+3.846%	2	12,125	-30.370%
2025-01-16	6.2000	6.5000	6.2000	6.5000	+3.175%	272	12,125	-27.692%
2025-01-15	6.1500	6.3400	6.0500	6.3000	+11.504%	59	11,875	-25.397%
2025-01-14	5.2500	5.6500	5.2500	5.6500	+7.619%	16	11,818	-16.814%
2025-01-13	5.2500	5.2500	5.2500	5.2500	+0.962%	20	11,802	-10.476%
2025-01-10	5.1000	5.2000	5.0600	5.2000	-8.289%	18	11,822	-9.615%
2025-01-08	5.5300	5.6700	5.5300	5.6700	-6.281%	5	11,815	-17.108%
2025-01-06	6.0800	6.0800	6.0500	6.0500	+10.000%	22	11,815	-22.314%
2025-01-02	6.0000	6.0000	5.5000	5.5000	-3.509%	9	11,793	-14.545%
2024-12-31	6.0000	6.0000	5.7000	5.7000	-9.236%	15	11,772	-17.544%
2024-12-26	6.2800	6.2800	6.2800	6.2800	+2.782%	2	11,772	-25.159%
2024-12-24	6.1100	6.1100	6.1100	6.1100	+8.142%	5	11,770	-23.077%
2024-12-23	5.7000	5.7000	5.6100	5.6500	-0.877%	16	11,770	-16.814%
2024-12-19	5.7600	5.9000	5.7000	5.7000	-1.724%	11	11,774	-17.544%
2024-12-18	6.2000	6.2000	5.8000	5.8000	-5.691%	61	11,769	-18.966%
2024-12-17	6.1500	6.1500	6.1500	6.1500	-5.385%	5,500	11,762	-23.577%
2024-12-16	6.5000	6.5000	6.5000	6.5000	-2.985%	24	6,262	-27.692%
2024-12-12	6.6000	6.7000	6.6000	6.7000	+0.149%	2	6,262	-29.851%
2024-12-11	6.6000	6.6900	6.4600	6.6900	+0.150%	3	6,260	-29.746%
2024-12-10	6.5000	6.6800	6.4700	6.6800	-0.299%	3,057	6,259	-29.641%
2024-12-09	7.2000	7.2000	6.7000	6.7000	-8.219%	13	3,295	-29.851%
2024-12-05	7.2000	7.3000	7.1500	7.3000	+2.817%	2,008	3,284	-35.616%
2024-12-04	7.0500	7.1000	7.0000	7.1000	-7.190%	47	1,282	-33.803%
2024-12-02	7.6500	7.6500	7.6500	7.6500	-4.375%	1	1,277	-38.562%
2024-11-27	8.0500	8.0500	7.9300	8.0000	+4.302%	5	1,278	-41.250%

.dark-mode .nLhrs2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLhrs2{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C50XLF Jan 15 2027 50.00 Call (XLF270115C00050000)option OPRA

XLF20270115C50
XLF Jan 15 2027 50.00 Call (XLF270115C00050000)
option OPRA