Dark

XLF20270115C51
XLF Jan 15 2027 51.00 Call (XLF270115C00051000)
option OPRA

EOD

Oct 1, 2026

3.78-4.304%(-0.17)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	3.9000	3.7200	3.7800	-4.304%	33	554	0.000%
2026-09-30	4.2200	4.2300	3.9500	3.9500	-34.167%	3	525	-4.304%
2026-09-17	6.0000	6.0000	6.0000	6.0000	-12.664%	2	524	-37.000%
2026-09-10	6.8700	6.8700	6.8700	6.8700	-16.727%	1	522	-44.978%
2026-09-03	8.2500	8.2500	8.2500	8.2500	+7.562%	5	523	-54.182%
2026-08-31	7.6700	7.6700	7.6700	7.6700	-7.030%	1	528	-50.717%
2026-08-26	8.2500	8.2500	8.2500	8.2500	+12.092%	1	529	-54.182%
2026-08-20	7.6000	7.6000	7.3600	7.3600	-9.693%	2	531	-48.641%
2026-08-19	8.1500	8.1500	8.1500	8.1500	+3.034%	15	531	-53.620%
2026-08-12	7.9100	7.9100	7.9100	7.9100	-1.125%	13	538	-52.212%
2026-08-11	8.0000	8.0000	8.0000	8.0000	+0.883%	1	551	-52.750%
2026-08-10	7.8500	8.1300	7.8500	7.9300	+0.380%	91	550	-52.333%
2026-08-06	7.9000	7.9000	7.9000	7.9000	-4.819%	1	600	-52.152%
2026-08-05	8.3000	8.3000	8.3000	8.3000	+12.925%	2	600	-54.458%
2026-07-31	7.3500	7.3500	7.3500	7.3500	-1.342%	1	601	-48.571%
2026-07-29	7.5000	7.5000	7.0500	7.4500	-5.096%	6	602	-49.262%
2026-07-28	7.8700	7.8700	7.8500	7.8500	+5.369%	17	601	-51.847%
2026-07-27	7.4500	7.4500	7.4500	7.4500	+10.370%	13	594	-49.262%
2026-07-24	6.7500	6.7500	6.7500	6.7500	-0.735%	1	591	-44.000%
2026-07-20	6.7500	6.8000	6.7500	6.8000	-7.483%	16	590	-44.412%
2026-07-16	7.3500	7.3500	7.3500	7.3500	+0.823%	1	589	-48.571%
2026-07-15	7.2900	7.2900	7.2900	7.2900	+6.735%	3	590	-48.148%
2026-07-13	6.7500	6.8300	6.5500	6.8300	+1.185%	179	593	-44.656%
2026-07-10	6.7500	6.7500	6.7500	6.7500	+3.846%	1	475	-44.000%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-5.797%	1	476	-41.846%
2026-07-07	6.9000	6.9000	6.9000	6.9000	0.000%	3	476	-45.217%
2026-07-06	6.6500	6.9000	6.6500	6.9000	+20.000%	6	476	-45.217%
2026-07-01	5.7500	5.7500	5.7500	5.7500	+13.861%	2	473	-34.261%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-3.810%	2	475	-25.149%
2026-06-25	5.6600	5.6600	5.2500	5.2500	+3.960%	13	473	-28.000%
2026-06-24	5.0500	5.0500	5.0500	5.0500	-4.717%	1	477	-25.149%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-10.924%	20	477	-28.679%
2026-06-17	6.0000	6.0000	5.9500	5.9500	+12.264%	9	462	-36.471%
2026-06-15	5.1900	5.3000	5.1900	5.3000	+23.256%	27	462	-28.679%
2026-06-10	4.4000	4.4200	4.2700	4.3000	+1.176%	21	462	-12.093%
2026-06-09	4.4000	4.4000	4.1500	4.2500	+1.190%	36	461	-11.059%
2026-06-08	4.2200	4.2200	4.2000	4.2000	-2.326%	3	425	-10.000%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+1.176%	7	423	-12.093%
2026-06-04	4.0700	4.2500	4.0700	4.2500	+25.000%	168	416	-11.059%
2026-06-03	3.4000	3.4100	3.1400	3.4000	-8.847%	30	292	+11.176%
2026-06-01	3.6500	3.7300	3.6500	3.7300	-3.618%	12	291	+1.340%
2026-05-29	3.8700	3.8700	3.8700	3.8700	+1.309%	1	279	-2.326%
2026-05-27	3.8200	3.8200	3.8200	3.8200	-2.551%	1	279	-1.047%
2026-05-19	4.1000	4.1000	3.9200	3.9200	-1.508%	86	279	-3.571%
2026-05-18	3.9800	3.9800	3.9800	3.9800	+4.737%	1	282	-5.025%
2026-05-15	3.8200	3.8200	3.8000	3.8000	-5.707%	4	282	-0.526%
2026-05-08	4.1000	4.1000	4.0000	4.0300	-8.409%	34	203	-6.203%
2026-05-06	4.4500	4.4500	4.4000	4.4000	+6.024%	25	203	-14.091%
2026-05-05	4.1500	4.1500	4.1500	4.1500	-0.955%	1	203	-8.916%
2026-05-04	4.1900	4.1900	4.1900	4.1900	-5.843%	10	204	-9.785%
2026-04-29	4.4500	4.4500	4.4500	4.4500	0.000%	1	199	-15.056%
2026-04-23	4.4500	4.4500	4.4500	4.4500	-8.247%	4	201	-15.056%
2026-04-21	5.4000	5.4000	4.8500	4.8500	-7.088%	4	201	-22.062%
2026-04-17	5.2200	5.2200	5.2200	5.2200	+6.098%	4	201	-27.586%
2026-04-16	4.9200	4.9200	4.9200	4.9200	+2.500%	3	201	-23.171%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+6.667%	7	204	-21.250%
2026-04-13	4.3500	4.5000	4.3500	4.5000	+8.434%	9	208	-16.000%
2026-04-10	4.1500	4.1500	4.1500	4.1500	-5.682%	10	208	-8.916%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+1.617%	2	208	-14.091%
2026-04-08	4.4000	4.4000	4.2000	4.3300	+15.775%	12	207	-12.702%
2026-04-06	3.7400	3.7400	3.7400	3.7400	+5.352%	1	217	+1.070%
2026-04-02	3.5000	3.5500	3.5000	3.5500	+22.837%	56	233	+6.479%
2026-03-27	2.8900	2.8900	2.8900	2.8900	-15.000%	5	233	+30.796%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+3.030%	3	236	+11.176%
2026-03-20	3.2200	3.3800	3.2200	3.3000	+3.125%	23	233	+14.545%
2026-03-19	3.1400	3.2000	3.0500	3.2000	-2.439%	58	245	+18.125%
2026-03-18	3.4000	3.4000	3.2800	3.2800	-7.345%	53	297	+15.244%
2026-03-17	3.6400	3.8000	3.5400	3.5400	+4.118%	31	288	+6.780%
2026-03-16	3.5400	3.5400	3.4000	3.4000	+2.410%	32	260	+11.176%
2026-03-13	3.4500	3.4500	3.3200	3.3200	-0.896%	10	228	+13.855%
2026-03-12	3.4300	3.4300	3.3200	3.3500	-4.286%	25	235	+12.836%
2026-03-11	3.7400	3.7400	3.5000	3.5000	-2.778%	19	268	+8.000%
2026-03-09	3.5500	3.6000	3.5500	3.6000	-9.548%	6	249	+5.000%
2026-03-06	3.9000	3.9800	3.9000	3.9800	-8.924%	24	243	-5.025%
2026-03-05	4.3900	4.3900	4.3700	4.3700	-6.424%	4	220	-13.501%
2026-03-04	4.6500	4.6700	4.6500	4.6700	+1.522%	5	217	-19.058%
2026-03-03	4.1000	4.7400	4.1000	4.6000	-1.075%	10	213	-17.826%
2026-03-02	4.3500	4.6500	4.3500	4.6500	+1.087%	13	204	-18.710%
2026-02-27	4.6000	4.7200	4.6000	4.6000	-12.879%	58	192	-17.826%
2026-02-26	5.3500	5.4000	5.1500	5.2800	+6.667%	22	186	-28.409%
2026-02-25	4.6000	4.9500	4.6000	4.9500	+20.732%	10	180	-23.636%
2026-02-24	4.2000	4.2000	4.1000	4.1000	-4.651%	11	180	-7.805%
2026-02-23	4.9900	4.9900	4.3000	4.3000	-15.521%	47	169	-12.093%
2026-02-20	5.0900	5.0900	5.0900	5.0900	+3.878%	10	147	-25.737%
2026-02-12	4.9000	4.9000	4.9000	4.9000	-15.517%	1	142	-22.857%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-11.720%	1	141	-34.828%
2026-02-06	6.6000	6.6000	6.5700	6.5700	+10.235%	2	141	-42.466%
2026-02-02	5.9600	5.9600	5.9600	5.9600	+5.115%	1	143	-36.577%
2026-01-27	5.7500	5.7500	5.6700	5.6700	-4.866%	51	144	-33.333%
2026-01-26	6.0000	6.0000	5.9600	5.9600	-4.640%	2	165	-36.577%
2026-01-20	5.6500	6.2500	5.6500	6.2500	-11.348%	21	164	-39.520%
2026-01-14	7.0500	7.0500	7.0500	7.0500	-4.082%	1	165	-46.383%
2026-01-13	7.3500	7.3500	7.3500	7.3500	-10.366%	1	164	-48.571%
2026-01-06	8.2000	8.2000	8.2000	8.2000	+14.206%	1	163	-53.902%
2025-12-18	7.1800	7.1800	7.1800	7.1800	+1.127%	1	164	-47.354%
2025-12-11	6.9000	7.1000	6.8500	7.1000	+10.938%	13	165	-46.761%
2025-12-09	6.4500	6.4500	6.4000	6.4000	+1.106%	2	163	-40.938%
2025-12-01	6.3300	6.3300	6.3300	6.3300	+16.147%	1	162	-40.284%
2025-11-19	5.4500	5.4500	5.4500	5.4500	-0.909%	10	163	-30.642%
2025-11-18	5.4000	5.5000	5.3100	5.5000	-14.729%	114	158	-31.273%
2025-11-10	6.4500	6.4500	6.4500	6.4500	+3.200%	32	228	-41.395%
2025-11-07	6.2500	6.2500	6.2500	6.2500	+0.806%	1	260	-39.520%
2025-11-06	6.2000	6.2000	6.2000	6.2000	+1.307%	80	261	-39.032%
2025-10-31	6.1200	6.1200	6.1200	6.1200	-7.273%	3	334	-38.235%
2025-10-28	6.6500	6.6500	6.6000	6.6000	+5.600%	136	337	-42.727%
2025-10-17	6.2500	6.2500	6.2500	6.2500	-8.223%	20	258	-39.520%
2025-10-14	6.8100	6.8100	6.8100	6.8100	+4.769%	13	238	-44.493%
2025-10-13	6.5000	6.5000	6.5000	6.5000	-7.143%	1	225	-41.846%
2025-10-09	7.0000	7.0000	7.0000	7.0000	-0.709%	11	224	-46.000%
2025-10-01	7.0500	7.0500	7.0500	7.0500	-3.689%	11	217	-46.383%
2025-09-17	7.3200	7.3200	7.3200	7.3200	+10.574%	1	217	-48.361%
2025-09-10	6.6200	6.6200	6.6200	6.6200	+0.303%	2	216	-42.900%
2025-09-08	6.6000	6.6000	6.6000	6.6000	0.000%	3	216	-42.727%
2025-09-05	6.6000	6.6000	6.6000	6.6000	-10.811%	4	216	-42.727%
2025-08-29	7.4000	7.4000	7.4000	7.4000	+27.586%	6	220	-48.919%
2025-08-01	5.8000	5.8000	5.8000	5.8000	-15.328%	1	220	-34.828%
2025-07-31	6.8500	6.8500	6.8500	6.8500	-0.725%	4	219	-44.818%
2025-07-21	6.8000	6.9000	6.8000	6.9000	+10.400%	7	215	-45.217%
2025-07-15	6.3800	6.3800	6.2500	6.2500	-10.714%	27	212	-39.520%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+5.263%	10	235	-46.000%
2025-07-08	6.6500	6.6500	6.6500	6.6500	+5.556%	7	235	-43.158%
2025-06-26	6.3000	6.3000	6.3000	6.3000	+1.613%	7	235	-40.000%
2025-06-25	6.1400	6.2000	6.1400	6.2000	-2.362%	28	235	-39.032%
2025-06-24	6.3500	6.3500	6.3500	6.3500	+16.514%	1	223	-40.472%
2025-06-17	5.4500	5.4500	5.4500	5.4500	-8.094%	1	224	-30.642%
2025-06-09	5.7500	5.9300	5.7500	5.9300	-12.794%	2	223	-36.256%
2025-05-19	6.8000	6.8000	6.8000	6.8000	+6.250%	2	223	-44.412%
2025-05-14	6.3000	6.4000	6.3000	6.4000	-1.690%	19	225	-40.938%
2025-05-13	6.5100	6.5100	6.5100	6.5100	+5.511%	10	241	-41.935%
2025-05-12	6.3100	6.3100	6.1700	6.1700	+13.211%	6	241	-38.736%
2025-05-06	5.4500	5.4500	5.4500	5.4500	-2.679%	2	237	-30.642%
2025-05-02	5.6000	5.6000	5.6000	5.6000	+10.891%	10	237	-32.500%
2025-04-30	5.0500	5.0500	5.0500	5.0500	+5.208%	1	242	-25.149%
2025-04-28	4.8000	4.8000	4.8000	4.8000	+1.053%	6	242	-21.250%
2025-04-25	4.7500	4.7500	4.7500	4.7500	-5.000%	36	236	-20.421%
2025-04-23	5.0000	5.0000	5.0000	5.0000	+20.482%	21	218	-24.400%
2025-04-17	4.1500	4.1500	4.1500	4.1500	-5.682%	40	187	-8.916%
2025-04-16	4.4000	4.4000	4.4000	4.4000	-7.368%	41	187	-14.091%
2025-04-15	4.7500	4.7500	4.7500	4.7500	+3.261%	1	146	-20.421%
2025-04-14	4.6000	4.6000	4.6000	4.6000	+47.436%	5	145	-17.826%
2025-04-04	3.1200	3.1200	3.1200	3.1200	-32.174%	2	140	+21.154%
2025-04-03	4.6000	4.6000	4.6000	4.6000	-18.295%	1	139	-17.826%
2025-04-02	5.6300	5.6300	5.6300	5.6300	-5.378%	1	139	-32.860%
2025-03-26	5.9500	5.9500	5.9500	5.9500	+29.348%	2	139	-36.471%
2025-03-14	4.6000	4.6000	4.6000	4.6000	+9.524%	10	139	-17.826%
2025-03-13	4.2000	4.2000	4.2000	4.2000	-4.545%	28	134	-10.000%
2025-03-12	4.4000	4.4000	4.4000	4.4000	-1.345%	1	134	-14.091%
2025-03-11	4.5500	4.5500	4.3000	4.4600	-3.043%	23	133	-15.247%
2025-03-10	4.9000	4.9000	4.6000	4.6000	-18.728%	13	111	-17.826%
2025-03-04	5.6600	5.6600	5.6600	5.6600	-16.519%	2	100	-33.216%
2025-02-28	6.9000	6.9000	6.7800	6.7800	-0.587%	12	98	-44.248%
2025-02-27	6.8200	6.8200	6.8200	6.8200	+4.601%	5	97	-44.575%
2025-02-26	6.5200	6.5200	6.5200	6.5200	+7.237%	28	92	-42.025%
2025-02-25	6.0800	6.0800	6.0800	6.0800	-2.720%	1	64	-37.829%
2025-02-21	6.2500	6.2500	6.2500	6.2500	-7.544%	2	64	-39.520%
2025-02-20	6.7600	6.7600	6.7600	6.7600	-6.887%	2	65	-44.083%
2025-02-19	7.2600	7.2600	7.2600	7.2600	-4.474%	10	63	-47.934%
2025-02-07	7.6000	7.6000	7.6000	7.6000	+9.353%	2	58	-50.263%
2025-02-04	6.7800	6.9500	6.7800	6.9500	-5.184%	4	58	-45.612%
2025-01-30	7.4000	7.4000	7.3300	7.3300	+3.531%	2	57	-48.431%
2025-01-29	7.0800	7.0800	7.0800	7.0800	+12.919%	1	57	-46.610%
2025-01-22	6.4000	6.4000	6.2700	6.2700	-1.878%	5	57	-39.713%
2025-01-21	6.3900	6.3900	6.3900	6.3900	+9.231%	1	52	-40.845%
2025-01-15	5.8500	5.8500	5.8500	5.8500	+17.234%	1	52	-35.385%
2025-01-14	4.8800	4.9900	4.8800	4.9900	+7.312%	4	52	-24.248%
2025-01-13	4.6500	4.6500	4.6500	4.6500	-17.989%	1	52	-18.710%
2024-12-26	5.6700	5.6700	5.6700	5.6700	-4.706%	12	52	-33.333%
2024-12-16	5.9500	5.9500	5.9500	5.9500	+1.709%	4	48	-36.471%
2024-12-10	5.8500	5.8500	5.8500	5.8500	-8.163%	1	48	-35.385%
2024-12-09	6.3700	6.3700	6.3700	6.3700	-6.324%	27	49	-40.659%
2024-12-03	6.8000	6.8000	6.8000	6.8000	-1.449%	1	50	-44.412%
2024-12-02	6.9000	6.9000	6.9000	6.9000	+6.977%	12	50	-45.217%
2024-11-29	6.4500	6.4500	6.4500	6.4500	-12.245%	2	38	-41.395%
2024-11-27	7.3500	7.3500	7.3500	7.3500	+2.941%	2	36	-48.571%
2024-11-26	7.1400	7.1400	7.1400	7.1400	-2.192%	27	36	-47.059%
2024-11-22	7.3000	7.3000	7.3000	7.3000	+15.873%	2	10	-48.219%
2024-11-15	6.3500	6.3500	6.3000	6.3000	-3.817%	4	10	-40.000%
2024-11-11	6.5500	6.5500	6.5500	6.5500	+147.170%	1	10	-42.290%
2024-09-25	2.8500	2.8500	2.6500	2.6500	-22.059%	2	9	+42.642%
2024-09-17	3.3000	3.4500	3.3000	3.4000	0.000%	17	9	+11.176%

.dark-mode .lWPhLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWPhLL{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C51XLF Jan 15 2027 51.00 Call (XLF270115C00051000)option OPRA

XLF20270115C51
XLF Jan 15 2027 51.00 Call (XLF270115C00051000)
option OPRA