Dark

XLF20270115C52
XLF Jan 15 2027 52.00 Call (XLF270115C00052000)
option OPRA

EOD

Oct 1, 2026

3.20+0.629%(+0.02)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9800	3.2000	2.8100	3.2000	+0.629%	54	24,480	0.000%
2026-09-30	3.1800	3.1800	3.1800	3.1800	-7.826%	3	24,469	+0.629%
2026-09-29	3.7500	3.7500	3.4500	3.4500	-9.211%	2	24,471	-7.246%
2026-09-28	3.9000	3.9000	3.8000	3.8000	-7.317%	4	24,471	-15.789%
2026-09-25	4.1000	4.1000	4.1000	4.1000	-3.529%	4	24,469	-21.951%
2026-09-23	4.2500	4.2500	4.2500	4.2500	-0.468%	10	24,469	-24.706%
2026-09-22	4.2000	4.2700	4.1000	4.2700	-19.434%	33	24,480	-25.059%
2026-09-21	5.3000	5.3000	5.3000	5.3000	+8.163%	2	24,460	-39.623%
2026-09-18	4.9000	4.9000	4.9000	4.9000	-1.210%	15	24,460	-34.694%
2026-09-17	5.0200	5.2300	4.9600	4.9600	-10.631%	124	24,450	-35.484%
2026-09-16	5.7000	5.7000	5.5500	5.5500	-6.250%	22	24,348	-42.342%
2026-09-15	6.0400	6.0400	5.9200	5.9200	-4.516%	30	24,348	-45.946%
2026-09-14	6.2000	6.2000	6.2000	6.2000	+1.806%	2	24,335	-48.387%
2026-09-10	6.0900	6.0900	6.0900	6.0900	-2.560%	1	24,337	-47.455%
2026-09-09	6.2300	6.2500	6.2300	6.2500	-5.303%	23	24,337	-48.800%
2026-09-08	6.6000	6.6000	6.6000	6.6000	-12.000%	3	24,337	-51.515%
2026-09-03	7.3200	7.5000	7.3000	7.5000	+15.385%	17	24,337	-57.333%
2026-09-01	6.6500	6.6500	6.5000	6.5000	-10.959%	4	24,343	-50.769%
2026-08-28	7.3000	7.3000	7.3000	7.3000	+1.389%	1	24,344	-56.164%
2026-08-27	7.0900	7.2000	7.0900	7.2000	-2.041%	5	24,347	-55.556%
2026-08-26	7.3500	7.3500	7.3500	7.3500	0.000%	4	24,349	-56.463%
2026-08-25	7.2000	7.3500	7.2000	7.3500	+1.519%	4	24,349	-56.463%
2026-08-24	7.3000	7.3500	7.2400	7.2400	+9.697%	12	24,352	-55.801%
2026-08-21	6.5900	6.6000	6.5900	6.6000	-7.303%	2,906	24,353	-51.515%
2026-08-18	7.1200	7.1400	7.0200	7.1200	+2.152%	11	24,353	-55.056%
2026-08-17	7.0500	7.0500	6.9500	6.9700	-5.170%	21	24,364	-54.089%
2026-08-14	7.3500	7.4000	7.3500	7.3500	+0.685%	31	24,367	-56.463%
2026-08-13	7.1500	7.3000	7.1500	7.3000	+2.098%	3	24,367	-56.164%
2026-08-12	7.0000	7.1500	7.0000	7.1500	+1.418%	14	24,367	-55.245%
2026-08-10	7.1400	7.1400	7.0500	7.0500	-0.283%	10	24,367	-54.610%
2026-08-06	7.0700	7.0700	7.0700	7.0700	-4.459%	1	24,373	-54.738%
2026-08-05	7.6000	7.6000	7.3000	7.4000	+1.370%	12	24,373	-56.757%
2026-08-04	6.8500	7.3000	6.8500	7.3000	+8.955%	5	24,379	-56.164%
2026-08-03	6.8500	6.8500	6.7000	6.7000	+1.515%	3	24,380	-52.239%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-2.941%	1	24,379	-51.515%
2026-07-29	6.8000	6.8000	6.8000	6.8000	-2.857%	16	24,379	-52.941%
2026-07-28	6.6900	7.1000	6.6900	7.0000	+7.692%	16	24,388	-54.286%
2026-07-27	6.4600	6.7000	6.4600	6.5000	+7.616%	44	24,385	-50.769%
2026-07-24	5.7400	6.0400	5.7400	6.0400	+8.829%	8	24,376	-47.020%
2026-07-23	5.6500	5.6500	5.5500	5.5500	-5.128%	18	24,375	-42.342%
2026-07-22	5.9000	5.9000	5.8500	5.8500	-4.568%	31	24,359	-45.299%
2026-07-21	5.9600	6.1300	5.9600	6.1300	+2.167%	33	24,359	-47.798%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-8.116%	3	24,370	-46.667%
2026-07-17	6.5300	6.5300	6.5300	6.5300	+1.240%	1	24,367	-50.995%
2026-07-16	6.5000	6.5000	6.4500	6.4500	-2.273%	51	24,368	-50.388%
2026-07-15	6.5800	6.6000	6.5800	6.6000	+7.492%	101	24,368	-51.515%
2026-07-14	5.8000	6.5500	5.8000	6.1400	+2.333%	26	24,368	-47.883%
2026-07-13	6.0000	6.0000	5.5500	6.0000	+5.263%	41	24,374	-46.667%
2026-07-10	5.6500	6.2500	5.6200	5.7000	-0.175%	41	24,370	-43.860%
2026-07-09	5.7100	5.7100	5.7100	5.7100	+7.736%	1	24,391	-43.958%
2026-07-08	5.7800	5.7800	5.2500	5.3000	-13.115%	24	24,406	-39.623%
2026-07-07	6.3300	6.4000	6.1000	6.1000	-0.813%	38	24,397	-47.541%
2026-07-06	5.7400	6.1500	5.7400	6.1500	+9.821%	13	24,404	-47.967%
2026-07-02	5.5000	5.6000	5.3500	5.6000	+8.738%	73	24,406	-42.857%
2026-07-01	4.6000	5.2800	4.5500	5.1500	+25.610%	1,708	24,406	-37.864%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-7.029%	2	24,810	-21.951%
2026-06-29	4.3800	4.4100	4.3800	4.4100	-0.899%	21	24,810	-27.438%
2026-06-26	4.4500	4.4500	4.4500	4.4500	-0.447%	1	24,790	-28.090%
2026-06-25	4.8000	4.8000	4.4700	4.4700	-1.758%	57	24,791	-28.412%
2026-06-24	4.4400	4.6500	4.4200	4.5500	-1.087%	100	24,791	-29.670%
2026-06-23	4.6000	4.6000	4.6000	4.6000	+2.222%	6	24,787	-30.435%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+5.386%	3	24,787	-28.889%
2026-06-18	4.5000	4.5000	4.2700	4.2700	-12.857%	30	24,802	-25.059%
2026-06-17	4.9000	5.1500	4.9000	4.9000	-2.000%	6	24,802	-34.694%
2026-06-16	4.6500	5.0000	4.6500	5.0000	+12.360%	33	24,802	-36.000%
2026-06-15	4.4500	4.4500	4.4500	4.4500	+5.952%	3	24,776	-28.090%
2026-06-12	3.9500	4.2500	3.9500	4.2000	+6.329%	60	24,776	-23.810%
2026-06-11	3.5000	3.9500	3.5000	3.9500	+5.333%	68	24,776	-18.987%
2026-06-10	3.8200	3.8200	3.7500	3.7500	+7.143%	44	24,800	-14.667%
2026-06-09	3.7000	3.7000	3.5000	3.5000	+2.339%	43	24,800	-8.571%
2026-06-08	3.6000	3.7000	3.4200	3.4200	-6.301%	264	24,814	-6.433%
2026-06-05	3.7000	3.7500	3.5500	3.6500	+4.286%	63	24,704	-12.329%
2026-06-04	3.2000	3.6000	3.2000	3.5000	+24.555%	109	24,696	-8.571%
2026-06-03	2.8600	3.0500	2.6500	2.8100	-12.188%	171	24,699	+13.879%
2026-06-02	3.1500	3.2200	3.1500	3.2000	+1.587%	7	24,628	0.000%
2026-06-01	3.1500	3.1500	3.0300	3.1500	-2.778%	99	24,625	+1.587%
2026-05-29	3.1600	3.3200	3.1200	3.2400	+8.000%	84	24,576	-1.235%
2026-05-28	2.9800	3.1500	2.9800	3.0000	-9.366%	12	24,563	+6.667%
2026-05-27	3.3100	3.3100	3.3100	3.3100	-5.429%	2	24,565	-3.323%
2026-05-26	3.6100	3.6100	3.4500	3.5000	-5.405%	339	24,566	-8.571%
2026-05-22	3.5500	3.7000	3.5000	3.7000	+10.448%	306	24,564	-13.514%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-1.471%	3	24,316	-4.478%
2026-05-20	3.3500	3.4000	3.3500	3.4000	0.000%	37	24,316	-5.882%
2026-05-19	3.4800	3.4800	3.3500	3.4000	-1.449%	64	24,296	-5.882%
2026-05-18	3.4500	3.5000	3.4000	3.4500	+8.833%	503	24,296	-7.246%
2026-05-15	3.3000	3.3000	3.1700	3.1700	-6.765%	703	24,296	+0.946%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+6.250%	3	23,670	-5.882%
2026-05-13	3.2000	3.2100	3.2000	3.2000	-8.571%	15	23,670	0.000%
2026-05-12	3.1500	3.5200	3.1500	3.5000	+7.692%	34	23,670	-8.571%
2026-05-11	3.3500	3.3500	3.1800	3.2500	-2.985%	35	23,670	-1.538%
2026-05-08	3.5100	3.5100	3.3000	3.3500	-6.944%	64	23,686	-4.478%
2026-05-07	3.7100	3.7100	3.5900	3.6000	-0.826%	15	23,698	-11.111%
2026-05-06	3.8000	3.8200	3.6300	3.6300	+2.254%	51	24,124	-11.846%
2026-05-05	3.5200	3.5500	3.5200	3.5500	-7.068%	2	24,104	-9.859%
2026-05-04	3.7000	3.8200	3.7000	3.8200	+0.526%	3	24,105	-16.230%
2026-05-01	4.1500	4.1500	3.8000	3.8000	-1.299%	3,157	22,193	-15.789%
2026-04-30	3.7100	3.8500	3.7100	3.8500	0.000%	82	22,193	-16.883%
2026-04-29	3.9000	3.9000	3.8500	3.8500	0.000%	34	22,193	-16.883%
2026-04-27	3.6000	3.8500	3.6000	3.8500	+4.054%	4	22,194	-16.883%
2026-04-24	3.9000	3.9000	3.6200	3.7000	-3.896%	20	22,192	-13.514%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-9.836%	2	22,186	-16.883%
2026-04-22	4.3100	4.3100	4.2700	4.2700	-1.839%	30	22,186	-25.059%
2026-04-21	4.7000	4.7000	4.3000	4.3500	-0.911%	40	22,167	-26.437%
2026-04-20	4.3900	4.3900	4.3900	4.3900	-0.227%	1	22,167	-27.107%
2026-04-17	4.3000	4.6000	4.3000	4.4000	+7.317%	208	22,167	-27.273%
2026-04-16	4.2500	4.2500	4.1000	4.1000	-1.679%	35	22,195	-21.951%
2026-04-15	4.1500	4.2500	4.1000	4.1700	+4.774%	36	22,196	-23.261%
2026-04-14	3.9500	4.0000	3.9000	3.9800	+2.051%	27	22,174	-19.598%
2026-04-13	3.6000	3.9500	3.6000	3.9000	+13.043%	9	22,175	-17.949%
2026-04-10	3.4700	3.4700	3.4000	3.4500	-10.853%	19	22,172	-7.246%
2026-04-09	3.6200	3.8700	3.6200	3.8700	+2.926%	2	22,166	-17.313%
2026-04-08	3.8500	3.8500	3.7600	3.7600	+17.500%	88	22,166	-14.894%
2026-04-07	3.2000	3.2000	3.1000	3.2000	-1.538%	7	22,171	0.000%
2026-04-06	3.2000	3.2500	3.2000	3.2500	+5.519%	11	22,174	-1.538%
2026-04-02	3.0000	3.1000	3.0000	3.0800	-3.750%	80	22,181	+3.896%
2026-04-01	3.1000	3.2000	3.1000	3.2000	+9.589%	6	22,181	0.000%
2026-03-31	2.7700	2.9200	2.7700	2.9200	+21.667%	21	22,184	+9.589%
2026-03-27	2.6800	2.6800	2.4000	2.4000	-18.644%	24	22,184	+33.333%
2026-03-26	3.0600	3.0600	2.9500	2.9500	-1.667%	13	22,173	+8.475%
2026-03-25	3.1000	3.1000	3.0000	3.0000	-3.846%	136	22,178	+6.667%
2026-03-24	2.9500	3.1200	2.9500	3.1200	+6.122%	8	22,185	+2.564%
2026-03-23	3.0600	3.1900	2.9400	2.9400	+1.379%	68	22,182	+8.844%
2026-03-20	2.7300	2.9200	2.7100	2.9000	+7.407%	134	22,163	+10.345%
2026-03-19	2.7300	2.7300	2.6600	2.7000	-3.915%	57	22,159	+18.519%
2026-03-18	2.9000	2.9000	2.7800	2.8100	-6.020%	69	22,124	+13.879%
2026-03-17	3.1000	3.3500	2.9900	2.9900	+0.673%	33	22,109	+7.023%
2026-03-16	3.1000	3.1000	2.9700	2.9700	+3.125%	3	22,105	+7.744%
2026-03-13	3.0000	3.0000	2.8800	2.8800	+0.699%	89	22,105	+11.111%
2026-03-12	2.8000	2.9200	2.8000	2.8600	-9.206%	99	22,065	+11.888%
2026-03-11	3.1900	3.1900	2.9500	3.1500	-5.970%	101	22,065	+1.587%
2026-03-10	3.3200	3.5400	3.3000	3.3500	-4.286%	108	22,062	-4.478%
2026-03-09	3.3500	3.5500	3.0000	3.5000	-2.778%	67	22,026	-8.571%
2026-03-06	3.5300	3.6000	3.2000	3.6000	-9.091%	87	22,103	-11.111%
2026-03-05	3.9500	3.9600	3.8000	3.9600	-4.578%	43	22,090	-19.192%
2026-03-04	3.9000	4.1500	3.9000	4.1500	+1.220%	54	22,086	-22.892%
2026-03-03	3.6000	4.1500	3.4000	4.1000	+2.500%	67	22,066	-21.951%
2026-03-02	3.8500	4.2000	3.8000	4.0000	-1.961%	167	22,021	-20.000%
2026-02-27	4.0600	4.2400	3.9000	4.0800	-12.258%	42	21,948	-21.569%
2026-02-26	4.4500	4.6500	4.4500	4.6500	+9.412%	10	21,930	-31.183%
2026-02-25	4.0700	4.3000	4.0700	4.2500	+7.595%	41	21,915	-24.706%
2026-02-24	3.9500	3.9500	3.5500	3.9500	+5.333%	2,552	21,915	-18.987%
2026-02-23	4.2500	4.2500	3.7000	3.7500	-17.219%	13	19,457	-14.667%
2026-02-20	4.5500	4.5500	4.5000	4.5300	+0.891%	8	19,453	-29.360%
2026-02-19	4.5800	4.5800	4.4900	4.4900	-7.423%	18	19,459	-28.731%
2026-02-18	4.9000	4.9000	4.7600	4.8500	+5.895%	140	19,453	-34.021%
2026-02-17	4.5300	4.5800	4.5300	4.5800	+7.765%	8	19,357	-30.131%
2026-02-13	4.3000	4.3000	4.2000	4.2500	-2.299%	707	19,515	-24.706%
2026-02-12	4.5500	4.5500	4.3100	4.3500	-11.224%	4	19,515	-26.437%
2026-02-11	5.0000	5.0300	4.9000	4.9000	-9.259%	15	19,515	-34.694%
2026-02-10	5.4100	5.4100	5.2300	5.4000	-7.216%	822	19,512	-40.741%
2026-02-09	6.2000	6.2000	5.8200	5.8200	-1.356%	5	19,352	-45.017%
2026-02-06	5.9700	5.9700	5.9000	5.9000	+13.462%	13	19,351	-45.763%
2026-02-05	5.3800	5.3800	5.2000	5.2000	-3.704%	33	19,351	-38.462%
2026-02-03	5.4500	5.4500	5.4000	5.4000	-5.923%	23	19,351	-40.741%
2026-02-02	5.7800	5.7800	5.7400	5.7400	+10.597%	2	19,351	-44.251%
2026-01-30	5.1900	5.1900	5.1900	5.1900	+3.800%	2	19,351	-38.343%
2026-01-28	4.9900	5.0000	4.9900	5.0000	-2.344%	3	19,378	-36.000%
2026-01-27	5.1000	5.1200	5.0500	5.1200	-3.396%	8	19,378	-37.500%
2026-01-26	5.3000	5.3000	5.2500	5.3000	+1.923%	16	19,377	-39.623%
2026-01-23	5.4000	5.4000	5.2000	5.2000	-5.455%	27	19,377	-38.462%
2026-01-21	5.4500	5.5000	5.4500	5.5000	+1.852%	41	19,374	-41.818%
2026-01-20	5.4500	5.4500	5.4000	5.4000	-17.557%	8	19,374	-40.741%
2026-01-16	6.3500	6.5500	6.3500	6.5500	+11.017%	34	19,374	-51.145%
2026-01-14	6.1500	6.1500	5.8700	5.9000	-3.279%	11	19,374	-45.763%
2026-01-13	6.3500	6.3500	6.1000	6.1000	-17.007%	29	19,373	-47.541%
2026-01-09	6.9500	7.3500	6.9500	7.3500	-2.000%	18	19,373	-56.463%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+2.599%	1	19,375	-57.333%
2026-01-07	7.4700	7.4700	7.3100	7.3100	-7.818%	4	19,375	-56.224%
2026-01-06	7.5500	7.9800	7.5000	7.9300	+1.019%	15	19,372	-59.647%
2026-01-05	7.8500	7.8500	7.8500	7.8500	+11.348%	1	19,373	-59.236%
2025-12-29	7.0500	7.0500	7.0000	7.0500	+14.634%	23	19,373	-54.610%
2025-12-26	6.1500	6.1500	6.1500	6.1500	-13.380%	3	19,373	-47.967%
2025-12-24	7.1000	7.1000	7.1000	7.1000	-0.699%	2	19,373	-54.930%
2025-12-23	7.4500	7.4500	7.1500	7.1500	0.000%	15	19,373	-55.245%
2025-12-22	7.3000	7.3000	7.0600	7.1500	+8.333%	12	19,373	-55.245%
2025-12-19	6.9000	6.9000	6.6000	6.6000	-1.049%	9	19,364	-51.515%
2025-12-18	6.7000	6.7000	6.6700	6.6700	-1.622%	2	19,364	-52.024%
2025-12-17	6.7800	6.7800	6.7800	6.7800	-1.022%	2	19,364	-52.802%
2025-12-15	7.0500	7.0500	6.8500	6.8500	+0.440%	10	19,366	-53.285%
2025-12-12	6.9500	6.9500	6.8200	6.8200	+0.442%	46	19,361	-53.079%
2025-12-11	6.7900	6.7900	6.7900	6.7900	+13.167%	1	19,340	-52.872%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+4.348%	1	19,341	-46.667%
2025-12-08	5.7500	5.7500	5.7500	5.7500	-4.167%	4	19,341	-44.348%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+9.689%	1	19,337	-46.667%
2025-12-02	5.4700	5.4700	5.4700	5.4700	+11.633%	5	19,337	-41.499%
2025-11-24	4.9200	4.9200	4.8800	4.9000	+1.660%	11	19,337	-34.694%
2025-11-21	4.8200	4.8200	4.8200	4.8200	+0.417%	2	19,327	-33.610%
2025-11-20	5.3000	5.3000	4.8000	4.8000	+1.053%	8,002	19,327	-33.333%
2025-11-18	4.7500	4.8800	4.7500	4.7500	0.000%	169	11,515	-32.632%
2025-11-17	5.2500	5.2500	4.7500	4.7500	-15.929%	11	11,580	-32.632%
2025-11-14	5.6000	5.6500	5.6000	5.6500	-4.561%	6	11,571	-43.363%
2025-11-13	5.9200	5.9200	5.9200	5.9200	-6.772%	5	11,571	-45.946%
2025-11-12	6.3000	6.3500	6.3000	6.3500	+9.483%	14	11,567	-49.606%
2025-11-10	5.8000	5.8000	5.8000	5.8000	0.000%	32	11,575	-44.828%
2025-11-07	5.5200	5.8000	5.5200	5.8000	+3.571%	5	11,606	-44.828%
2025-11-06	5.6000	5.6000	5.6000	5.6000	-2.609%	92	11,602	-42.857%
2025-11-05	5.7500	5.7500	5.7500	5.7500	+8.491%	3	11,607	-44.348%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-0.935%	2	11,610	-39.623%
2025-10-31	5.3500	5.4500	5.3500	5.3500	-2.727%	6	11,610	-40.187%
2025-10-29	5.5000	5.5300	5.3000	5.5000	-7.563%	15	11,614	-41.818%
2025-10-28	6.0000	6.0000	5.9000	5.9500	+0.677%	130	11,603	-46.218%
2025-10-24	5.9300	5.9300	5.9000	5.9100	+3.684%	30	11,518	-45.854%
2025-10-23	5.5500	5.7000	5.5500	5.7000	+1.786%	10,004	11,542	-43.860%
2025-10-20	5.6000	5.6200	5.6000	5.6000	-0.885%	9	1,568	-42.857%
2025-10-16	5.7000	5.7000	5.6400	5.6500	-12.403%	30	1,565	-43.363%
2025-10-15	6.4000	6.4500	6.4000	6.4500	-0.463%	15	1,542	-50.388%
2025-10-14	6.1700	6.4800	6.1700	6.4800	+11.149%	32	1,547	-50.617%
2025-10-13	5.8300	5.8300	5.8300	5.8300	+4.107%	1	1,557	-45.111%
2025-10-10	5.9000	5.9000	5.6000	5.6000	-13.178%	279	1,556	-42.857%
2025-10-08	6.3500	6.7000	6.3500	6.4500	-2.273%	6	1,457	-50.388%
2025-10-06	6.5800	6.6500	6.5800	6.6000	0.000%	15	1,451	-51.515%
2025-09-30	6.6000	6.6000	6.6000	6.6000	+0.304%	5	1,442	-51.515%
2025-09-23	6.5800	6.5800	6.5800	6.5800	-1.937%	2	1,442	-51.368%
2025-09-22	6.7100	6.7100	6.7100	6.7100	-0.297%	2	1,440	-52.310%
2025-09-18	6.8000	6.8000	6.7300	6.7300	+9.431%	2	1,442	-52.452%
2025-09-16	6.1500	6.1500	6.1500	6.1500	+2.500%	3	1,443	-47.967%
2025-09-10	5.9000	6.0000	5.9000	6.0000	+0.503%	5	1,440	-46.667%
2025-09-05	5.9700	5.9700	5.9700	5.9700	-2.927%	3	1,438	-46.399%
2025-09-03	6.1500	6.1500	6.1500	6.1500	-8.482%	6	1,435	-47.967%
2025-08-29	6.7500	6.7500	6.7100	6.7200	+1.053%	8	1,445	-52.381%
2025-08-27	6.6500	6.6500	6.6500	6.6500	+1.527%	1	1,467	-51.880%
2025-08-26	6.5500	6.5500	6.5500	6.5500	+11.017%	3	1,466	-51.145%
2025-08-20	5.9000	5.9000	5.9000	5.9000	+0.511%	25	1,466	-45.763%
2025-08-19	5.9200	5.9200	5.8700	5.8700	+2.982%	23	1,466	-45.486%
2025-08-18	5.7300	5.7300	5.7000	5.7000	-4.202%	2	1,448	-43.860%
2025-08-14	5.9500	5.9500	5.9500	5.9500	+0.847%	5	1,446	-46.218%
2025-08-13	6.0000	6.0000	5.9000	5.9000	+10.487%	11	1,441	-45.763%
2025-08-11	5.3000	5.3400	5.3000	5.3400	-0.187%	8	1,437	-40.075%
2025-08-07	5.3500	5.3500	5.3500	5.3500	-2.194%	2	1,445	-40.187%
2025-08-06	5.4700	5.4700	5.4700	5.4700	+1.296%	10	1,447	-41.499%
2025-08-05	5.6500	5.6500	5.3600	5.4000	-12.903%	14	1,437	-40.741%
2025-07-31	6.2000	6.2000	6.2000	6.2000	-3.427%	1	1,425	-48.387%
2025-07-28	6.4200	6.4200	6.4200	6.4200	0.000%	5	1,424	-50.156%
2025-07-25	6.3700	6.4200	6.3700	6.4200	-1.231%	2	1,419	-50.156%
2025-07-24	6.5900	6.5900	6.5000	6.5000	+4.839%	14	1,417	-50.769%
2025-07-21	6.1500	6.3300	6.1000	6.2000	+1.473%	14	1,424	-48.387%
2025-07-18	6.1100	6.1100	6.1100	6.1100	+3.559%	16	1,415	-47.627%
2025-07-17	5.9000	5.9000	5.9000	5.9000	-1.338%	16	1,415	-45.763%
2025-07-11	5.7000	5.9800	5.7000	5.9800	-6.416%	5	1,415	-46.488%
2025-07-10	6.3900	6.3900	6.3900	6.3900	+5.620%	8	1,412	-49.922%
2025-07-09	6.1300	6.1300	6.0500	6.0500	-0.820%	3	1,404	-47.107%
2025-07-08	6.1000	6.1000	6.1000	6.1000	-3.937%	3	1,402	-47.541%
2025-07-07	6.3500	6.3500	6.3500	6.3500	-4.798%	5	1,405	-49.606%
2025-07-03	6.6000	6.7000	6.6000	6.6700	+5.873%	52	1,450	-52.024%
2025-07-02	6.1700	6.3000	6.1700	6.3000	+1.124%	53	1,450	-49.206%
2025-07-01	6.2300	6.2300	6.2300	6.2300	+2.131%	5	1,397	-48.636%
2025-06-30	6.1000	6.1000	6.1000	6.1000	+7.394%	5	1,392	-47.541%
2025-06-26	5.7000	5.7000	5.6800	5.6800	+3.085%	14	1,392	-43.662%
2025-06-25	5.5100	5.5100	5.5100	5.5100	+14.553%	4	1,392	-41.924%
2025-06-23	4.9400	4.9400	4.8100	4.8100	0.000%	2	1,388	-33.472%
2025-06-17	4.8700	4.8700	4.8100	4.8100	+4.113%	11	1,388	-33.472%
2025-06-13	4.6200	4.6200	4.6200	4.6200	-11.494%	8	1,399	-30.736%
2025-06-11	5.2200	5.2200	5.2200	5.2200	-1.509%	2	1,399	-38.697%
2025-06-10	5.3000	5.3000	5.3000	5.3000	-1.304%	8	1,399	-39.623%
2025-06-09	5.3800	5.3800	5.3700	5.3700	-1.468%	11	1,399	-40.410%
2025-06-04	5.4500	5.4500	5.4500	5.4500	0.000%	5	1,388	-41.284%
2025-05-27	5.4000	5.4500	5.4000	5.4500	-2.504%	28	1,388	-41.284%
2025-05-21	5.6000	5.6000	5.5900	5.5900	-5.254%	20	1,362	-42.755%
2025-05-13	5.9000	5.9000	5.9000	5.9000	+4.425%	20	1,362	-45.763%
2025-05-12	5.6500	5.6500	5.6500	5.6500	+13.000%	2	1,342	-43.363%
2025-05-06	5.1000	5.1000	5.0000	5.0000	+14.943%	33	1,341	-36.000%
2025-04-28	4.3000	4.3500	4.3000	4.3500	+2.353%	9	1,364	-26.437%
2025-04-25	4.2000	4.2500	4.2000	4.2500	+1.190%	94	1,361	-24.706%
2025-04-24	4.2000	4.2000	4.2000	4.2000	-5.405%	12	1,324	-23.810%
2025-04-23	4.5500	4.5500	4.4400	4.4400	+16.842%	20	1,312	-27.928%
2025-04-22	3.8000	3.8000	3.8000	3.8000	+13.433%	1	1,312	-15.789%
2025-04-21	3.3300	3.3500	3.3000	3.3500	-18.293%	15	1,311	-4.478%
2025-04-15	4.2500	4.2500	4.1000	4.1000	+9.920%	101	1,300	-21.951%
2025-04-11	3.7200	3.7300	3.7200	3.7300	+0.811%	40	1,209	-14.209%
2025-04-10	3.6100	3.7000	3.6100	3.7000	-2.116%	6	1,209	-13.514%
2025-04-09	3.7800	3.7800	3.7800	3.7800	+11.176%	2	1,209	-15.344%
2025-04-08	3.4000	3.4000	3.4000	3.4000	+2.102%	1	1,207	-5.882%
2025-04-07	3.3300	3.3300	3.3300	3.3300	+14.828%	5	1,207	-3.904%
2025-04-04	2.9000	2.9000	2.9000	2.9000	-32.558%	10	1,207	+10.345%
2025-04-03	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,202	-25.581%
2025-03-28	5.0300	5.0300	4.6500	4.7000	-10.985%	56	1,202	-31.915%
2025-03-26	5.3000	5.3000	5.2800	5.2800	+13.548%	16	1,202	-39.394%
2025-03-18	4.6500	4.6500	4.6500	4.6500	+4.494%	3	1,202	-31.183%
2025-03-17	4.4000	4.4500	4.4000	4.4500	+3.972%	11	1,201	-28.090%
2025-03-14	4.0000	4.2800	4.0000	4.2800	+8.354%	16	1,191	-25.234%
2025-03-12	4.0000	4.0000	3.9500	3.9500	+1.282%	24	1,190	-18.987%
2025-03-11	3.9000	3.9000	3.8500	3.9000	-6.024%	17	1,190	-17.949%
2025-03-10	4.3500	4.4400	4.0500	4.1500	-11.702%	34	1,186	-22.892%
2025-03-07	4.5500	4.7000	4.0700	4.7000	-6.000%	2,076	1,188	-31.915%
2025-03-06	5.2000	5.2000	4.8500	5.0000	-26.579%	38	209	-36.000%
2025-03-03	6.8100	6.8100	6.8100	6.8100	+9.839%	3	200	-53.010%
2025-02-28	6.2000	6.2000	6.2000	6.2000	+11.111%	16	197	-48.387%
2025-02-25	5.5800	5.5800	5.5800	5.5800	-10.720%	2	197	-42.652%
2025-02-21	6.2500	6.2500	6.2500	6.2500	+0.160%	2	195	-48.800%
2025-02-20	6.1000	6.2400	6.1000	6.2400	-6.024%	24	196	-48.718%
2025-02-19	6.6400	6.6400	6.6400	6.6400	-0.150%	5	196	-51.807%
2025-02-18	6.5700	6.6500	6.5700	6.6500	+4.724%	3	201	-51.880%
2025-02-13	6.3500	6.3500	6.3500	6.3500	+1.600%	9	228	-49.606%
2025-02-12	6.2000	6.2500	6.1400	6.2500	-1.575%	37	228	-48.800%
2025-02-11	6.1500	6.3500	6.1500	6.3500	0.000%	16	228	-49.606%
2025-02-10	6.2500	6.3500	6.2500	6.3500	-4.511%	16	228	-49.606%
2025-02-07	6.8000	6.8000	6.6500	6.6500	-2.062%	30	228	-51.880%
2025-02-06	6.7000	6.7900	6.7000	6.7900	+13.735%	18	228	-52.872%
2025-02-03	6.0500	6.0500	5.9700	5.9700	-8.295%	8	228	-46.399%
2025-01-31	6.6500	6.6500	6.5100	6.5100	+2.844%	34	225	-50.845%
2025-01-28	6.3700	6.4500	6.3300	6.3300	+10.664%	5	222	-49.447%
2025-01-27	5.7200	5.7200	5.7200	5.7200	-0.522%	2	222	-44.056%
2025-01-22	5.7500	5.7500	5.7500	5.7500	-3.523%	2	220	-44.348%
2025-01-21	5.9600	5.9600	5.9600	5.9600	+7.581%	1	218	-46.309%
2025-01-17	5.6500	5.6500	5.5400	5.5400	+19.140%	40	198	-42.238%
2025-01-14	4.6000	4.6500	4.6000	4.6500	+2.198%	4	198	-31.183%
2025-01-08	4.5500	4.5500	4.5500	4.5500	-1.087%	28	187	-29.670%
2024-12-30	4.5500	4.6000	4.5500	4.6000	-25.203%	14	187	-30.435%
2024-12-05	6.1500	6.1500	6.1500	6.1500	-9.559%	5	181	-47.967%
2024-11-29	6.8000	6.8000	6.8000	6.8000	+3.817%	2	176	-52.941%
2024-11-25	6.6500	6.6500	6.5500	6.5500	+18.875%	11	176	-51.145%
2024-11-14	5.5000	5.5100	5.5000	5.5100	-6.452%	2	165	-41.924%
2024-11-12	5.8900	5.8900	5.8900	5.8900	+1.552%	2	163	-45.671%
2024-11-11	5.8000	5.8000	5.8000	5.8000	+10.057%	4	165	-44.828%
2024-11-08	5.3500	5.3500	5.2700	5.2700	-14.029%	14	165	-39.279%
2024-11-06	2.5000	6.1300	2.5000	6.1300	+111.379%	5	163	-47.798%
2024-09-19	2.9000	2.9000	2.9000	2.9000	+1.399%	1	158	+10.345%
2024-09-18	2.9000	2.9000	2.8600	2.8600	-1.718%	26	157	+11.888%
2024-09-17	2.8100	3.0500	2.8100	2.9100	0.000%	234	164	+9.966%

.dark-mode .HbQysq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HbQysq{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C52XLF Jan 15 2027 52.00 Call (XLF270115C00052000)option OPRA

XLF20270115C52
XLF Jan 15 2027 52.00 Call (XLF270115C00052000)
option OPRA