Dark

XLF20270115C54
XLF Jan 15 2027 54.00 Call (XLF270115C00054000)
option OPRA

EOD

Oct 1, 2026

1.93+0.521%(+0.01)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0000	1.6500	1.9300	+0.521%	135	17,912	0.000%
2026-09-30	2.1400	2.2800	1.9100	1.9200	-14.667%	150	17,795	+0.521%
2026-09-29	2.2300	2.2700	2.1900	2.2500	-6.250%	42	17,890	-14.222%
2026-09-28	2.7100	2.7100	2.4000	2.4000	-14.591%	409	17,879	-19.583%
2026-09-25	2.7800	2.8100	2.7500	2.8100	+8.077%	49	17,724	-31.317%
2026-09-24	2.7200	2.7200	2.6000	2.6000	-7.473%	92	17,766	-25.769%
2026-09-23	2.9400	3.0000	2.8000	2.8100	-0.707%	300	17,738	-31.317%
2026-09-22	3.2000	3.2500	2.7200	2.8300	-22.253%	589	17,750	-31.802%
2026-09-21	3.6500	3.6500	3.6000	3.6400	+5.507%	109	18,260	-46.978%
2026-09-18	3.4400	3.4500	3.4400	3.4500	-8.000%	4	18,272	-44.058%
2026-09-16	3.7500	3.7500	3.7500	3.7500	-22.680%	10	18,270	-48.533%
2026-09-11	4.8500	4.8500	4.8500	4.8500	+10.227%	1	18,270	-60.206%
2026-09-10	4.5000	4.5000	4.4000	4.4000	-4.968%	4	18,271	-56.136%
2026-09-09	4.3600	4.6500	4.3600	4.6300	-18.342%	170	18,270	-58.315%
2026-09-03	5.6700	5.6700	5.6700	5.6700	+13.400%	3	18,273	-65.961%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-2.913%	1	18,273	-61.400%
2026-08-31	5.1500	5.1500	5.1500	5.1500	-8.363%	2	18,273	-62.524%
2026-08-28	5.6200	5.6200	5.6200	5.6200	-0.882%	1	18,275	-65.658%
2026-08-26	5.6100	5.7100	5.6100	5.6700	+19.118%	13	18,274	-65.961%
2026-08-20	4.7700	4.7700	4.7600	4.7600	-10.189%	2	18,274	-59.454%
2026-08-17	5.4500	5.4500	5.3000	5.3000	-6.854%	148	18,273	-63.585%
2026-08-14	5.7000	5.7500	5.6900	5.6900	+3.267%	223	18,272	-66.081%
2026-08-12	5.4000	5.5100	5.4000	5.5100	-1.607%	2	18,272	-64.973%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-0.178%	18	18,272	-65.536%
2026-08-10	5.6000	5.6100	5.6000	5.6100	+4.860%	91	18,271	-65.597%
2026-08-07	5.3600	5.3600	5.3400	5.3500	-5.477%	16	18,293	-63.925%
2026-08-06	5.7500	5.7500	5.6600	5.6600	-0.702%	2	18,304	-65.901%
2026-08-05	5.7500	5.7500	5.7000	5.7000	0.000%	17	18,304	-66.140%
2026-08-04	5.6000	5.7000	5.6000	5.7000	+12.871%	2	18,309	-66.140%
2026-08-03	5.0500	5.0500	5.0500	5.0500	+1.000%	1	18,308	-61.782%
2026-07-31	4.9000	5.0000	4.9000	5.0000	+1.626%	85	18,307	-61.400%
2026-07-27	4.9200	4.9200	4.9200	4.9200	+9.091%	1	18,362	-60.772%
2026-07-24	4.5100	4.5100	4.5100	4.5100	+8.413%	10	18,362	-57.206%
2026-07-23	4.1000	4.1600	4.1000	4.1600	-8.972%	16	18,366	-53.606%
2026-07-21	4.5900	4.5900	4.5700	4.5700	-5.773%	2	18,365	-57.768%
2026-07-17	5.0000	5.0000	4.8500	4.8500	-2.020%	11	18,366	-60.206%
2026-07-15	4.8000	4.9500	4.8000	4.9500	+6.911%	17	18,366	-61.010%
2026-07-14	4.7000	4.7000	4.6200	4.6300	+2.889%	6	18,379	-58.315%
2026-07-13	4.6500	4.6500	4.4800	4.5000	+4.651%	14	18,377	-57.111%
2026-07-09	4.3000	4.3000	4.3000	4.3000	+7.500%	1	18,382	-55.116%
2026-07-08	4.2000	4.2000	4.0000	4.0000	-13.978%	22	18,382	-51.750%
2026-07-07	4.7500	4.7500	4.6500	4.6500	+0.868%	4	18,394	-58.495%
2026-07-06	4.4000	4.6200	4.1500	4.6100	+15.250%	28	18,396	-58.134%
2026-07-02	4.0000	4.1000	3.9500	4.0000	+8.108%	7	18,407	-51.750%
2026-07-01	3.4000	3.8100	3.4000	3.7000	+24.161%	28	18,407	-47.838%
2026-06-30	3.0000	3.0000	2.9800	2.9800	-2.295%	36	18,409	-35.235%
2026-06-29	3.0500	3.0500	3.0500	3.0500	0.000%	27	18,389	-36.721%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-13.105%	29	18,389	-36.721%
2026-06-25	3.6500	3.6500	3.5100	3.5100	+11.076%	6	18,391	-45.014%
2026-06-24	3.1500	3.3500	3.1300	3.1600	-3.364%	171	18,389	-38.924%
2026-06-23	3.0000	3.3200	3.0000	3.2700	+5.484%	24	18,530	-40.979%
2026-06-22	3.2800	3.2800	3.1000	3.1000	+2.990%	3	18,530	-37.742%
2026-06-18	3.3500	3.3500	3.0000	3.0100	-10.149%	84	18,470	-35.880%
2026-06-17	3.6100	3.8500	3.3500	3.3500	-5.634%	18	18,470	-42.388%
2026-06-16	3.3000	3.7000	3.2500	3.5500	+12.698%	260	18,470	-45.634%
2026-06-15	3.2600	3.3500	3.1500	3.1500	0.000%	71	18,473	-38.730%
2026-06-12	3.0000	3.1500	2.9500	3.1500	+28.049%	8	18,473	-38.730%
2026-06-11	2.4600	2.4600	2.4600	2.4600	-6.107%	62	18,473	-21.545%
2026-06-10	2.6300	2.6300	2.6200	2.6200	+4.800%	33	18,473	-26.336%
2026-06-09	2.4300	2.5200	2.4300	2.5000	+1.215%	22	18,473	-22.800%
2026-06-08	2.5500	2.5500	2.4700	2.4700	-0.803%	103	18,469	-21.862%
2026-06-05	2.6900	2.6900	2.4800	2.4900	-0.400%	45	18,369	-22.490%
2026-06-04	2.4600	2.6000	2.4500	2.5000	+12.613%	3,727	19,338	-22.800%
2026-06-02	2.1400	2.2200	2.1200	2.2200	+1.370%	31	15,930	-13.063%
2026-06-01	2.1200	2.1900	2.1200	2.1900	-4.367%	28	15,931	-11.872%
2026-05-29	2.2900	2.3000	2.2800	2.2900	+9.048%	128	15,935	-15.721%
2026-05-28	2.1000	2.1000	2.0700	2.1000	-7.489%	183	15,856	-8.095%
2026-05-27	2.2700	2.2700	2.2700	2.2700	-9.200%	158	16,070	-14.978%
2026-05-22	2.5000	2.5200	2.5000	2.5000	+3.734%	49	16,072	-22.800%
2026-05-21	2.3300	2.4100	2.3300	2.4100	+2.119%	591	16,072	-19.917%
2026-05-20	2.3600	2.3600	2.3600	2.3600	0.000%	27	16,072	-18.220%
2026-05-19	2.3600	2.3600	2.3600	2.3600	-3.673%	26	15,571	-18.220%
2026-05-18	2.4100	2.5000	2.3900	2.4500	+9.375%	396	15,571	-21.224%
2026-05-15	2.3500	2.3500	2.2400	2.2400	-5.882%	1,075	15,571	-13.839%
2026-05-14	2.3800	2.3800	2.3800	2.3800	+6.250%	30	14,460	-18.908%
2026-05-13	2.2900	2.2900	2.2200	2.2400	-1.322%	116	14,530	-13.839%
2026-05-08	2.2700	2.2700	2.2700	2.2700	-9.562%	12	14,530	-14.978%
2026-05-07	2.5200	2.5400	2.4200	2.5100	-4.198%	3,187	14,600	-23.108%
2026-05-06	2.6100	2.6200	2.6100	2.6200	+6.073%	1,036	13,314	-26.336%
2026-05-05	2.4900	2.4900	2.4700	2.4700	-1.200%	37	12,957	-21.862%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-10.394%	1	12,921	-22.800%
2026-05-01	2.9600	2.9800	2.7900	2.7900	-0.712%	21	12,906	-30.824%
2026-04-29	2.8000	2.8200	2.8000	2.8100	+1.812%	47	12,906	-31.317%
2026-04-28	2.7600	2.7600	2.7600	2.7600	+1.845%	19	12,865	-30.072%
2026-04-27	2.7100	2.7100	2.7100	2.7100	+4.633%	4	12,846	-28.782%
2026-04-24	2.5900	2.5900	2.5900	2.5900	-10.690%	1	12,846	-25.483%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-4.918%	1	12,845	-33.448%
2026-04-22	3.1000	3.1000	3.0500	3.0500	-12.857%	24	12,846	-36.721%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+6.383%	1	12,836	-44.857%
2026-04-20	3.2900	3.2900	3.2900	3.2900	+7.869%	5	12,836	-41.337%
2026-04-16	3.0700	3.0700	3.0000	3.0500	-0.974%	28	12,836	-36.721%
2026-04-15	3.0000	3.0800	3.0000	3.0800	+7.692%	2	12,818	-37.338%
2026-04-14	2.8800	2.8800	2.8600	2.8600	+14.400%	11	12,818	-32.517%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-11.661%	50	12,818	-22.800%
2026-04-09	2.8600	2.8700	2.8300	2.8300	+24.670%	57	12,768	-31.802%
2026-04-06	2.2700	2.2700	2.2700	2.2700	-1.304%	4	12,741	-14.978%
2026-04-01	2.3300	2.3300	2.3000	2.3000	+7.981%	29	12,741	-16.087%
2026-03-31	2.1300	2.1300	2.1300	2.1300	+15.135%	3	12,741	-9.390%
2026-03-30	1.9500	1.9500	1.8500	1.8500	+8.824%	25	12,741	+4.324%
2026-03-27	1.8400	1.8500	1.7000	1.7000	-20.188%	22	12,747	+13.529%
2026-03-26	2.1300	2.1300	2.1300	2.1300	-4.054%	1	12,742	-9.390%
2026-03-24	2.2100	2.2200	2.2100	2.2200	+0.909%	4	12,742	-13.063%
2026-03-23	2.2300	2.2300	2.1900	2.2000	+11.675%	49	12,746	-12.273%
2026-03-20	1.8600	1.9700	1.8600	1.9700	-1.005%	8	12,709	-2.030%
2026-03-18	1.9900	1.9900	1.9900	1.9900	-6.132%	4	12,709	-3.015%
2026-03-17	2.2800	2.2800	2.0900	2.1200	+1.435%	109	12,709	-8.962%
2026-03-16	2.0900	2.0900	2.0900	2.0900	+1.456%	10	12,605	-7.656%
2026-03-12	2.1000	2.1000	2.0500	2.0600	-5.069%	20	12,605	-6.311%
2026-03-11	2.3000	2.3000	2.1500	2.1700	-9.583%	149	12,606	-11.060%
2026-03-10	2.4700	2.5900	2.3900	2.4000	-9.091%	326	12,494	-19.583%
2026-03-06	2.4500	2.6400	2.4500	2.6400	-7.692%	12,011	12,620	-26.894%
2026-03-05	2.8500	2.8600	2.7700	2.8600	-4.667%	22	981	-32.517%
2026-03-03	2.7500	3.0000	2.7500	3.0000	-1.639%	10	960	-35.667%
2026-03-02	2.8000	3.0500	2.8000	3.0500	+2.007%	30	958	-36.721%
2026-02-27	3.0500	3.0500	2.9900	2.9900	-14.571%	25	936	-35.452%
2026-02-26	3.4500	3.5000	3.4000	3.5000	+7.692%	30	934	-44.857%
2026-02-25	3.0000	3.2500	3.0000	3.2500	+14.437%	8	929	-40.615%
2026-02-24	2.8400	2.8400	2.8400	2.8400	+4.029%	1	929	-32.042%
2026-02-23	2.8500	2.8500	2.7300	2.7300	-20.870%	19	929	-29.304%
2026-02-20	3.4000	3.4500	3.4000	3.4500	+3.604%	39	914	-44.058%
2026-02-19	3.4600	3.4600	3.3300	3.3300	-3.478%	105	875	-42.042%
2026-02-17	3.4500	3.4500	3.4500	3.4500	+9.524%	8	812	-44.058%
2026-02-13	3.3000	3.3000	3.1500	3.1500	-6.805%	152	745	-38.730%
2026-02-12	3.8000	3.8000	3.1000	3.3800	-12.661%	14	745	-42.899%
2026-02-11	4.1800	4.1800	3.8500	3.8700	-8.941%	7	750	-50.129%
2026-02-10	4.4500	4.4500	4.1400	4.2500	-5.134%	17	745	-54.588%
2026-02-09	4.6000	4.6000	4.4500	4.4800	-4.274%	35	742	-56.920%
2026-02-06	4.7000	4.7000	4.5700	4.6800	+8.837%	18	744	-58.761%
2026-02-05	4.2500	4.3000	4.2500	4.3000	-6.725%	6	732	-55.116%
2026-02-04	4.2300	4.6100	4.2300	4.6100	+2.444%	22	731	-58.134%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+2.273%	1	729	-57.111%
2026-02-02	4.4000	4.4000	4.4000	4.4000	+6.796%	1	728	-56.136%
2026-01-29	4.2000	4.2000	4.1200	4.1200	+4.304%	11	728	-53.155%
2026-01-27	4.1000	4.1000	3.9500	3.9500	-1.250%	11	728	-51.139%
2026-01-23	4.2500	4.2500	4.0000	4.0000	-6.977%	7	722	-51.750%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+1.176%	1	722	-55.116%
2026-01-20	4.5500	4.7800	4.2500	4.2500	-15.675%	15	723	-54.588%
2026-01-16	5.0400	5.0400	5.0400	5.0400	+0.800%	1	714	-61.706%
2026-01-15	4.9000	5.2500	4.9000	5.0000	+6.383%	29	714	-61.400%
2026-01-14	4.8000	4.8000	4.5500	4.7000	-5.051%	9	710	-58.936%
2026-01-13	5.3700	5.3700	4.9500	4.9500	-10.488%	2	703	-61.010%
2026-01-12	5.5500	5.5500	5.5300	5.5300	-6.430%	20	703	-65.099%
2026-01-09	5.9100	5.9100	5.9100	5.9100	-7.800%	1	703	-67.343%
2026-01-06	6.1500	6.4100	6.1500	6.4100	+2.233%	2	703	-69.891%
2026-01-05	6.1000	6.2700	6.1000	6.2700	+12.165%	2	705	-69.219%
2025-12-30	5.5300	5.5900	5.5300	5.5900	-1.930%	6	705	-65.474%
2025-12-29	5.8500	5.8500	5.7000	5.7000	-4.202%	4	705	-66.140%
2025-12-24	5.8500	5.9500	5.8500	5.9500	+3.478%	7	706	-67.563%
2025-12-22	5.7500	5.7500	5.7500	5.7500	+7.477%	73	706	-66.435%
2025-12-19	5.4500	5.4500	5.3500	5.3500	-0.187%	4	768	-63.925%
2025-12-18	5.4000	5.4000	5.3600	5.3600	-1.651%	4	768	-63.993%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+2.830%	2	767	-64.587%
2025-12-16	5.3600	5.3600	5.3000	5.3000	-4.159%	3	767	-63.585%
2025-12-15	5.5300	5.5300	5.5300	5.5300	-0.360%	10	765	-65.099%
2025-12-12	5.5000	5.5500	5.5000	5.5500	+1.835%	7	755	-65.225%
2025-12-11	5.3000	5.5000	5.2000	5.4500	+10.772%	23	751	-64.587%
2025-12-10	4.6000	4.9200	4.6000	4.9200	+5.806%	35	745	-60.772%
2025-12-05	4.6500	4.6500	4.6500	4.6500	-1.274%	1	714	-58.495%
2025-12-04	4.7100	4.7100	4.7100	4.7100	+4.204%	1	714	-59.023%
2025-12-01	4.5200	4.5200	4.5200	4.5200	+3.196%	2	713	-57.301%
2025-11-26	4.4100	4.4100	4.3500	4.3800	+20.000%	5	712	-55.936%
2025-11-21	3.6500	3.6500	3.6500	3.6500	0.000%	28	712	-47.123%
2025-11-20	3.4500	3.6500	3.4500	3.6500	-4.450%	47	684	-47.123%
2025-11-19	3.8000	3.8200	3.8000	3.8200	-21.237%	10	641	-49.476%
2025-11-13	4.8500	4.8500	4.8500	4.8500	+3.412%	2	636	-60.206%
2025-11-11	4.6900	4.6900	4.6900	4.6900	+9.070%	1	636	-58.849%
2025-11-06	4.5800	4.5800	4.3000	4.3000	-6.522%	136	636	-55.116%
2025-11-05	4.6000	4.6000	4.6000	4.6000	-6.122%	1	637	-58.043%
2025-10-27	4.8400	4.9000	4.8400	4.9000	+13.164%	8	631	-60.612%
2025-10-22	4.5000	4.5000	4.3300	4.3300	-2.036%	35	631	-55.427%
2025-10-20	4.4200	4.4200	4.4200	4.4200	-0.226%	2	604	-56.335%
2025-10-17	4.4100	4.4300	4.4000	4.4300	+1.839%	127	606	-56.433%
2025-10-16	4.3300	4.3500	4.3300	4.3500	-15.534%	10	656	-55.632%
2025-10-15	5.2000	5.3000	5.1500	5.1500	+9.574%	52	666	-62.524%
2025-10-10	5.1600	5.1600	4.6500	4.7000	-11.321%	113	664	-58.936%
2025-10-07	5.3500	5.3500	5.3000	5.3000	+0.760%	7	662	-63.585%
2025-10-06	5.4000	5.4000	5.2500	5.2600	-0.755%	8	662	-63.308%
2025-10-03	5.3000	5.3000	5.3000	5.3000	+4.950%	5	666	-63.585%
2025-10-02	5.0000	5.0500	5.0000	5.0500	-9.009%	4	663	-61.782%
2025-09-30	5.5500	5.5500	5.5500	5.5500	+6.731%	65	663	-65.225%
2025-09-25	5.2000	5.2000	5.2000	5.2000	-7.473%	1	618	-62.885%
2025-09-23	5.6200	5.6200	5.6200	5.6200	+1.627%	1	618	-65.658%
2025-09-19	5.3000	5.6000	5.3000	5.5300	+1.468%	19	617	-65.099%
2025-09-18	5.6200	5.6500	5.4500	5.4500	+0.554%	42	609	-64.587%
2025-09-17	5.4200	5.4200	5.4200	5.4200	+8.400%	1	589	-64.391%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-3.475%	56	588	-61.400%
2025-09-15	5.3000	5.3000	5.1800	5.1800	-2.264%	4	582	-62.741%
2025-09-12	5.3000	5.3000	5.3000	5.3000	-0.749%	3	581	-63.585%
2025-09-11	5.2800	5.3400	5.2800	5.3400	+10.559%	14	578	-63.858%
2025-09-10	4.7900	4.8300	4.7900	4.8300	+1.684%	4	578	-60.041%
2025-09-08	4.8000	4.8000	4.7500	4.7500	0.000%	6	574	-59.368%
2025-09-05	4.8400	4.8400	4.7500	4.7500	-12.844%	7	573	-59.368%
2025-08-29	5.5000	5.5000	5.3800	5.4500	+2.637%	43	568	-64.587%
2025-08-28	5.3100	5.3100	5.3100	5.3100	-1.667%	1	568	-63.653%
2025-08-27	5.4000	5.4000	5.4000	5.4000	-8.319%	11	568	-64.259%
2025-08-26	5.1000	5.8900	5.1000	5.8900	+14.369%	20	568	-67.233%
2025-08-22	5.1500	5.1500	5.1500	5.1500	+13.187%	5	558	-62.524%
2025-08-18	4.5500	4.5500	4.5500	4.5500	+14.322%	3	558	-57.582%
2025-08-07	3.9500	3.9800	3.9500	3.9800	-7.009%	12	558	-51.508%
2025-08-05	4.1500	4.3500	4.1500	4.2800	-1.609%	18	558	-54.907%
2025-08-04	4.3500	4.3500	4.3500	4.3500	-10.309%	2	558	-55.632%
2025-07-31	4.9500	4.9500	4.8500	4.8500	-2.020%	25	556	-60.206%
2025-07-30	5.0000	5.0000	4.9000	4.9500	-8.840%	89	563	-61.010%
2025-07-28	5.4300	5.4300	5.4300	5.4300	+8.600%	2	646	-64.457%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+20.482%	1	648	-61.400%
2025-06-10	4.1500	4.1500	4.1500	4.1500	-2.353%	12	668	-53.494%
2025-06-09	4.2500	4.2600	4.2500	4.2500	-3.409%	5	680	-54.588%
2025-06-06	4.3000	4.4000	4.3000	4.4000	+7.317%	70	684	-56.136%
2025-06-05	4.1000	4.1500	4.1000	4.1000	-3.529%	273	715	-52.927%
2025-06-04	4.2500	4.2500	4.2500	4.2500	-3.409%	13	817	-54.588%
2025-06-03	4.3500	4.4000	4.3500	4.4000	+1.149%	24	830	-56.136%
2025-06-02	4.2500	4.3500	4.2500	4.3500	+1.163%	48	830	-55.632%
2025-05-30	4.3000	4.3000	4.3000	4.3000	-8.511%	130	875	-55.116%
2025-05-14	4.7000	4.7000	4.7000	4.7000	0.000%	44	925	-58.936%
2025-05-13	4.7000	4.7000	4.7000	4.7000	+1.075%	12	925	-58.936%
2025-05-12	4.6500	4.6500	4.6500	4.6500	+9.412%	23	925	-58.495%
2025-05-09	4.3000	4.3000	4.2500	4.2500	+3.659%	66	925	-54.588%
2025-05-07	4.1500	4.1500	4.1000	4.1000	-4.651%	8	892	-52.927%
2025-05-02	4.2000	4.3000	4.2000	4.3000	+24.638%	186	890	-55.116%
2025-04-28	3.4500	3.4500	3.4500	3.4500	+1.471%	10	798	-44.058%
2025-04-25	3.4500	3.4500	3.4000	3.4000	-2.857%	4	795	-43.235%
2025-04-24	3.5000	3.5000	3.5000	3.5000	-6.667%	1	793	-44.857%
2025-04-23	3.7500	3.7500	3.7500	3.7500	+19.048%	3	792	-48.533%
2025-04-17	3.1500	3.1500	3.1500	3.1500	-4.545%	1	792	-38.730%
2025-04-15	3.4100	3.4200	3.3000	3.3000	+10.000%	270	792	-41.515%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+37.615%	1	574	-35.667%
2025-04-08	2.1800	2.1800	2.1800	2.1800	+19.126%	1	573	-11.468%
2025-04-07	1.8300	1.8300	1.8300	1.8300	-18.304%	1	571	+5.464%
2025-04-04	2.1600	2.2700	2.1600	2.2400	-34.118%	10	571	-13.839%
2025-04-03	3.4000	3.4000	3.4000	3.4000	-9.333%	1	570	-43.235%
2025-03-28	3.7000	3.7500	3.7000	3.7500	-13.395%	28	569	-48.533%
2025-03-27	4.3300	4.3300	4.3300	4.3300	+13.947%	2	555	-55.427%
2025-03-21	3.8000	3.8000	3.8000	3.8000	+13.433%	6	553	-49.211%
2025-03-14	3.3000	3.3500	3.3000	3.3500	+12.416%	308	550	-42.388%
2025-03-13	2.9800	3.0000	2.9800	2.9800	-0.997%	371	387	-35.235%
2025-03-12	3.0100	3.0100	3.0100	3.0100	-11.471%	1	387	-35.880%
2025-03-10	3.5000	3.5000	3.4000	3.4000	-5.556%	10	397	-43.235%
2025-03-07	3.7000	3.7000	3.6000	3.6000	-11.111%	36	405	-46.389%
2025-03-06	4.0000	4.0500	3.9500	4.0500	-5.814%	21	419	-52.346%
2025-03-05	4.2700	4.3000	4.2700	4.3000	-5.495%	39	424	-55.116%
2025-03-04	4.5500	4.5500	4.5500	4.5500	-18.165%	1	409	-57.582%
2025-03-03	5.5600	5.5600	5.5600	5.5600	+15.833%	15	409	-65.288%
2025-02-25	4.6500	4.8000	4.6500	4.8000	-9.434%	7	403	-59.792%
2025-02-12	5.1500	5.3000	5.1500	5.3000	-9.402%	17	403	-63.585%
2025-02-07	5.8500	5.8500	5.8500	5.8500	+12.069%	10	399	-67.009%
2025-02-05	5.2200	5.2200	5.2200	5.2200	-2.247%	5	397	-63.027%
2025-01-31	5.4100	5.5400	5.3400	5.3400	+0.755%	16	392	-63.858%
2025-01-29	5.3000	5.3000	5.3000	5.3000	+2.913%	1	384	-63.585%
2025-01-28	5.1500	5.1500	5.1500	5.1500	+7.292%	1	384	-62.524%
2025-01-23	4.8700	4.8700	4.8000	4.8000	+1.053%	3	384	-59.792%
2025-01-22	4.7300	4.7500	4.7300	4.7500	+2.151%	5	383	-59.368%
2025-01-17	4.6500	4.6500	4.6500	4.6500	+29.167%	6	375	-58.495%
2025-01-14	3.4900	3.6000	3.4900	3.6000	0.000%	6	375	-46.389%
2025-01-08	3.6000	3.6000	3.6000	3.6000	-4.000%	15	357	-46.389%
2025-01-07	3.7500	3.7500	3.7000	3.7500	-3.846%	42	357	-48.533%
2025-01-06	3.9500	3.9500	3.9000	3.9000	+6.849%	21	322	-50.513%
2025-01-02	3.6500	3.6500	3.6500	3.6500	0.000%	3	306	-47.123%
2024-12-30	3.6500	3.6500	3.6500	3.6500	-33.636%	15	303	-47.123%
2024-11-26	5.4900	5.5000	5.4900	5.5000	+12.245%	31	303	-64.909%
2024-11-11	4.9000	4.9000	4.9000	4.9000	+6.522%	40	302	-60.612%
2024-11-08	4.6000	4.6000	4.6000	4.6000	+46.032%	2	302	-58.043%
2024-10-16	2.9500	3.1500	2.9500	3.1500	+43.836%	2	301	-38.730%
2024-10-04	2.1000	2.3000	2.1000	2.1900	-7.983%	8	301	-11.872%
2024-10-03	2.0000	2.3800	1.9100	2.3800	+22.051%	6	301	-18.908%
2024-10-02	2.2000	2.2000	1.9500	1.9500	+2.632%	2	298	-1.026%
2024-09-25	1.9000	1.9000	1.7500	1.9000	+1.064%	58	298	+1.579%
2024-09-24	2.0000	2.0000	1.8800	1.8800	-6.000%	2	298	+2.660%
2024-09-23	2.2000	2.2000	2.0000	2.0000	-11.504%	2	297	-3.500%
2024-09-20	2.2500	2.3000	2.2500	2.2600	-1.739%	12	297	-14.602%
2024-09-19	2.2000	2.3000	2.2000	2.3000	0.000%	4	294	-16.087%
2024-09-18	2.1500	2.3000	2.0000	2.3000	+9.005%	6	292	-16.087%
2024-09-17	2.2000	2.4500	1.9900	2.1100	+1.932%	467	294	-8.531%
2024-09-16	1.9000	2.1200	1.9000	2.0700	0.000%	104	50	-6.763%

.dark-mode .gnCN5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnCN5v{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C54XLF Jan 15 2027 54.00 Call (XLF270115C00054000)option OPRA

XLF20270115C54
XLF Jan 15 2027 54.00 Call (XLF270115C00054000)
option OPRA