Dark

XLF20270115C55
XLF Jan 15 2027 55.00 Call (XLF270115C00055000)
option OPRA

EOD

Oct 1, 2026

1.51+7.092%(+0.10)27,065

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3100	1.5200	1.2200	1.5100	+7.092%	27,065	85,801	0.000%
2026-09-30	1.7500	1.7500	1.4100	1.4100	-18.966%	87	83,493	+7.092%
2026-09-29	1.8200	1.8500	1.6400	1.7400	-5.435%	3,154	83,521	-13.218%
2026-09-28	2.0900	2.1100	1.8000	1.8400	-12.796%	257	83,632	-17.935%
2026-09-25	2.1700	2.2000	1.9300	2.1100	+0.476%	67	83,643	-28.436%
2026-09-24	2.2400	2.2500	1.9400	2.1000	-3.226%	389	83,667	-28.095%
2026-09-23	2.1800	2.3200	2.0800	2.1700	-13.200%	217	83,758	-30.415%
2026-09-22	2.8000	2.8000	2.1200	2.5000	-15.254%	968	83,770	-39.600%
2026-09-21	3.0500	3.0500	2.8000	2.9500	+6.884%	127	83,795	-48.814%
2026-09-18	2.5900	2.7600	2.5900	2.7600	-6.757%	109	83,753	-45.290%
2026-09-17	2.6600	2.9900	2.6600	2.9600	-1.003%	441	83,828	-48.986%
2026-09-16	3.4000	3.4500	2.7100	2.9900	-12.059%	127	83,831	-49.498%
2026-09-15	3.4000	3.4000	3.4000	3.4000	-2.857%	5	83,841	-55.588%
2026-09-14	3.6000	3.6000	3.5000	3.5000	-9.561%	7	83,841	-56.857%
2026-09-11	4.1600	4.1600	3.8700	3.8700	+9.014%	3	83,846	-60.982%
2026-09-10	3.5000	3.8000	3.5000	3.5500	-8.505%	380	83,847	-57.465%
2026-09-09	3.6300	3.9000	3.5000	3.8800	-6.506%	72	83,508	-61.082%
2026-09-08	4.3400	4.3400	4.0600	4.1500	-8.791%	36	83,469	-63.614%
2026-09-04	4.5500	4.6600	4.4000	4.5500	-9.000%	260	83,297	-66.813%
2026-09-03	4.8000	5.0000	4.6100	5.0000	+15.473%	39	83,297	-69.800%
2026-09-02	4.0000	4.4500	4.0000	4.3300	+12.176%	354	83,293	-65.127%
2026-09-01	4.2300	4.3700	3.8600	3.8600	-10.441%	249	83,157	-60.881%
2026-08-31	4.3700	4.4400	4.3000	4.3100	-6.508%	36	83,064	-64.965%
2026-08-28	4.6400	4.8100	4.5000	4.6100	+2.217%	158	83,061	-67.245%
2026-08-27	4.7000	4.7500	4.4100	4.5100	-7.010%	79	82,987	-66.519%
2026-08-26	4.8900	4.9000	4.6600	4.8500	-0.206%	222	82,945	-68.866%
2026-08-25	4.7000	4.8600	4.6000	4.8600	+2.316%	43	82,765	-68.930%
2026-08-24	4.4000	4.9000	4.4000	4.7500	+9.195%	135	82,740	-68.211%
2026-08-21	4.1000	4.3500	4.1000	4.3500	+11.538%	162	82,662	-65.287%
2026-08-20	4.2500	4.2500	3.9000	3.9000	-9.302%	164	82,676	-61.282%
2026-08-19	4.5000	4.8500	4.2800	4.3000	-7.923%	187	82,786	-64.884%
2026-08-18	4.4500	4.6700	4.4500	4.6700	+3.091%	193	82,694	-67.666%
2026-08-17	4.8400	4.8400	4.4600	4.5300	-9.400%	324	82,545	-66.667%
2026-08-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	82,515	-69.800%
2026-08-13	5.0000	5.0000	4.6000	4.8000	+2.128%	37	82,515	-68.542%
2026-08-12	4.5800	4.7000	4.5800	4.7000	-2.490%	113	82,520	-67.872%
2026-08-11	4.8000	4.8200	4.8000	4.8200	+3.212%	41	82,424	-68.672%
2026-08-10	4.8000	4.8200	4.6000	4.6700	+1.302%	124	82,396	-67.666%
2026-08-07	4.4400	4.8000	4.4400	4.6100	-1.706%	42	82,316	-67.245%
2026-08-06	5.2000	5.2000	4.6900	4.6900	-5.823%	46	82,313	-67.804%
2026-08-05	5.0000	5.1500	4.8500	4.9800	+2.680%	125	82,318	-69.679%
2026-08-04	4.5700	4.9300	4.5700	4.8500	+15.476%	727	82,330	-68.866%
2026-08-03	4.5000	4.6900	4.2000	4.2000	-1.639%	132	82,521	-64.048%
2026-07-31	4.1500	4.3000	4.1500	4.2700	-0.698%	82	82,521	-64.637%
2026-07-30	4.1000	4.3000	3.8200	4.3000	+4.369%	673	82,560	-64.884%
2026-07-29	4.4100	4.4500	4.1000	4.1200	-11.966%	21	82,646	-63.350%
2026-07-28	4.5000	4.7500	4.3800	4.6800	+11.164%	583	82,639	-67.735%
2026-07-27	4.2500	4.2700	4.2000	4.2100	+10.789%	95	82,867	-64.133%
2026-07-24	3.6000	3.8500	3.6000	3.8000	+7.042%	10	82,798	-60.263%
2026-07-23	3.6000	3.6000	3.4000	3.5500	-4.054%	48	82,804	-57.465%
2026-07-22	3.7200	3.7200	3.7000	3.7000	-3.394%	25	82,819	-59.189%
2026-07-21	3.8500	3.9500	3.8300	3.8300	-1.795%	381	82,818	-60.574%
2026-07-20	3.9000	4.0000	3.9000	3.9000	-3.704%	142	82,576	-61.282%
2026-07-17	4.4500	4.4500	4.0500	4.0500	-3.571%	161	82,634	-62.716%
2026-07-16	4.4500	4.4500	4.1500	4.2000	0.000%	72	82,714	-64.048%
2026-07-15	4.2000	4.3500	4.2000	4.2000	+5.793%	25	82,769	-64.048%
2026-07-14	4.0000	4.3500	3.8500	3.9700	+0.506%	97	82,825	-61.965%
2026-07-13	3.9300	3.9500	3.7000	3.9500	+5.333%	284	82,861	-61.772%
2026-07-10	3.8700	3.8700	3.5500	3.7500	+5.634%	98	82,698	-59.733%
2026-07-09	3.3000	3.7000	3.3000	3.5500	+5.970%	251	82,718	-57.465%
2026-07-08	3.7200	3.7500	3.2600	3.3500	-15.190%	342	82,631	-54.925%
2026-07-07	4.0500	4.2900	3.9500	3.9500	+1.282%	302	82,606	-61.772%
2026-07-06	3.6500	3.9700	3.6000	3.9000	+9.859%	1,249	82,719	-61.282%
2026-07-02	3.2500	3.5500	3.2500	3.5500	+12.698%	233	83,235	-57.465%
2026-07-01	2.6300	3.2500	2.6300	3.1500	+28.049%	19,051	83,235	-52.063%
2026-06-30	2.3800	2.4700	2.3800	2.4600	-0.806%	2,166	64,870	-38.618%
2026-06-29	2.5200	2.6400	2.4800	2.4800	+4.641%	510	64,504	-39.113%
2026-06-26	2.4000	2.6400	2.3700	2.3700	-1.250%	456	64,346	-36.287%
2026-06-25	2.7500	3.1500	2.4000	2.4000	-9.774%	352	63,895	-37.083%
2026-06-24	2.7100	2.8100	2.6500	2.6600	-2.206%	515	64,085	-43.233%
2026-06-23	2.6800	2.8000	2.6500	2.7200	+3.422%	88	63,974	-44.485%
2026-06-22	2.5900	2.7100	2.5900	2.6300	+6.911%	592	64,012	-42.586%
2026-06-18	3.0500	3.0500	2.4000	2.4600	-12.456%	1,186	63,368	-38.618%
2026-06-17	2.9700	3.3000	2.7300	2.8100	-3.767%	1,105	63,368	-46.263%
2026-06-16	2.8200	3.1000	2.8000	2.9200	+11.450%	4,062	63,368	-48.288%
2026-06-15	2.7400	2.7600	2.6000	2.6200	+5.221%	55	60,039	-42.366%
2026-06-12	2.4000	2.5600	2.3200	2.4900	+9.692%	88	60,039	-39.357%
2026-06-11	2.0600	2.2700	1.9600	2.2700	+9.135%	446	60,039	-33.480%
2026-06-10	2.1500	2.1800	2.0800	2.0800	+0.483%	102	60,089	-27.404%
2026-06-09	2.2000	2.2000	1.9800	2.0700	+2.475%	255	60,108	-27.053%
2026-06-08	2.1200	2.1300	2.0200	2.0200	-3.349%	58	60,052	-25.248%
2026-06-05	2.1800	2.1800	2.0200	2.0900	+0.966%	110	60,031	-27.751%
2026-06-04	1.8500	2.1100	1.8500	2.0700	+47.857%	12,427	59,805	-27.053%
2026-06-03	1.6000	1.6000	1.4000	1.4000	-20.904%	17	49,120	+7.857%
2026-06-02	1.6900	1.8100	1.6100	1.7700	+0.568%	61	49,120	-14.689%
2026-06-01	1.7100	1.7600	1.6700	1.7600	-3.297%	202	49,121	-14.205%
2026-05-29	1.7200	1.9000	1.7200	1.8200	+8.333%	439	49,096	-17.033%
2026-05-28	1.7000	1.7200	1.6700	1.6800	-7.692%	4,851	48,819	-10.119%
2026-05-27	1.8200	2.0000	1.7500	1.8200	-7.143%	276	48,727	-17.033%
2026-05-26	2.0300	2.0300	1.9400	1.9600	-4.390%	15	48,872	-22.959%
2026-05-22	2.0200	2.0500	2.0100	2.0500	+11.413%	739	48,872	-26.341%
2026-05-21	1.8500	1.9700	1.8400	1.8400	-6.122%	106	48,433	-17.935%
2026-05-20	1.7800	1.9600	1.7800	1.9600	+7.104%	275	48,433	-22.959%
2026-05-19	1.9200	2.0000	1.8200	1.8300	-8.955%	3,017	48,337	-17.486%
2026-05-18	1.7600	2.0800	1.7600	2.0100	+11.050%	398	48,337	-24.876%
2026-05-15	1.9200	1.9200	1.7800	1.8100	-6.218%	1,158	48,337	-16.575%
2026-05-14	1.9400	2.0200	1.9200	1.9300	+4.324%	2,287	48,202	-21.762%
2026-05-13	1.8700	1.8700	1.8500	1.8500	-8.867%	21	46,234	-18.378%
2026-05-12	1.7000	2.0800	1.7000	2.0300	+8.556%	22	46,234	-25.616%
2026-05-11	1.8500	1.9300	1.8100	1.8700	0.000%	119	46,234	-19.251%
2026-05-08	1.9600	1.9600	1.8500	1.8700	-6.500%	20,112	46,221	-19.251%
2026-05-07	2.1600	2.1600	2.0000	2.0000	-9.091%	234	26,214	-24.500%
2026-05-06	2.2700	2.2700	2.1500	2.2000	+6.796%	366	26,264	-31.364%
2026-05-05	2.1000	2.1000	2.0300	2.0600	-4.186%	11	26,174	-26.699%
2026-05-04	2.2500	2.2500	2.1500	2.1500	-13.655%	62	26,172	-29.767%
2026-05-01	2.4900	2.4900	2.4900	2.4900	+8.734%	19	26,213	-39.357%
2026-04-30	2.0000	2.3400	2.0000	2.2900	+2.232%	19	26,213	-34.061%
2026-04-29	2.2600	2.2600	2.2400	2.2400	-4.274%	17	26,203	-32.589%
2026-04-28	2.4000	2.4000	2.3400	2.3400	+2.183%	98	26,203	-35.470%
2026-04-27	2.2900	2.3000	2.2400	2.2900	+6.019%	10,011	26,154	-34.061%
2026-04-24	2.2300	2.2400	2.1300	2.1600	-7.692%	50	18,448	-30.093%
2026-04-23	2.5500	2.5500	2.1500	2.3400	-8.235%	3,479	18,588	-35.470%
2026-04-22	2.7800	2.7800	2.5400	2.5500	-3.774%	172	17,022	-40.784%
2026-04-21	3.0000	3.0000	2.6400	2.6500	-2.930%	109	17,056	-43.019%
2026-04-20	2.7900	2.8200	2.7300	2.7300	-0.365%	27	17,056	-44.689%
2026-04-17	2.7500	2.8300	2.7300	2.7400	+7.874%	42	17,083	-44.891%
2026-04-16	2.5900	2.6100	2.5200	2.5400	-3.053%	188	17,096	-40.551%
2026-04-15	2.6000	2.6200	2.6000	2.6200	+10.549%	2	17,108	-42.366%
2026-04-14	2.3000	2.3700	2.3000	2.3700	+3.043%	12	17,109	-36.287%
2026-04-13	2.0000	2.3000	2.0000	2.3000	+10.577%	17	17,099	-34.348%
2026-04-10	2.0900	2.0900	2.0800	2.0800	-13.333%	9	17,086	-27.404%
2026-04-09	2.1900	2.4500	2.1900	2.4000	+12.150%	113	17,090	-37.083%
2026-04-08	2.3500	2.3500	2.1400	2.1400	-1.835%	91	17,065	-29.439%
2026-04-07	1.8800	2.1800	1.8800	2.1800	+16.578%	30	17,055	-30.734%
2026-04-06	1.9100	1.9100	1.8600	1.8700	-5.076%	10	17,076	-19.251%
2026-04-02	1.6600	1.9700	1.6600	1.9700	+7.650%	52	17,034	-23.350%
2026-04-01	1.9500	1.9500	1.8300	1.8300	-1.613%	5	17,034	-17.486%
2026-03-31	1.7800	1.8600	1.7600	1.8600	+17.722%	26	17,036	-18.817%
2026-03-30	1.5700	1.6100	1.5700	1.5800	+5.333%	5	17,029	-4.430%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-10.714%	2	17,031	+0.667%
2026-03-26	1.6800	1.8000	1.6800	1.6800	-5.618%	17	17,033	-10.119%
2026-03-25	1.7800	1.7800	1.7800	1.7800	-5.319%	10	17,041	-15.169%
2026-03-24	1.8800	1.8800	1.8800	1.8800	+2.732%	2	17,035	-19.681%
2026-03-23	1.8300	1.8300	1.8300	1.8300	+14.375%	1	17,033	-17.486%
2026-03-20	1.5600	1.7000	1.5600	1.6000	+3.896%	12	17,034	-5.625%
2026-03-19	1.5400	1.5400	1.5400	1.5400	-3.750%	8	17,035	-1.948%
2026-03-18	1.6600	1.6600	1.5600	1.6000	-9.605%	3	17,035	-5.625%
2026-03-17	1.8200	1.9000	1.7600	1.7700	+5.357%	79	17,034	-14.689%
2026-03-16	1.7500	1.7500	1.6600	1.6800	-6.667%	19	16,971	-10.119%
2026-03-13	1.7600	1.8000	1.7600	1.8000	+6.509%	11	16,953	-16.111%
2026-03-12	1.7000	1.7200	1.6400	1.6900	-6.630%	31	16,950	-10.651%
2026-03-11	1.7200	1.8100	1.7200	1.8100	-13.810%	3	16,950	-16.575%
2026-03-10	1.9400	2.1000	1.9400	2.1000	+10.526%	2	16,948	-28.095%
2026-03-09	1.8500	1.9200	1.8400	1.9000	-15.179%	98	16,949	-20.526%
2026-03-06	2.0400	2.2400	1.9200	2.2400	-8.197%	174	16,955	-32.589%
2026-03-05	2.5500	2.5600	2.4000	2.4400	-3.937%	68	16,958	-38.115%
2026-03-04	2.4500	2.6200	2.4500	2.5400	+2.419%	8	16,967	-40.551%
2026-03-03	2.2200	2.7500	2.1500	2.4800	-0.800%	127	16,959	-39.113%
2026-03-02	2.1900	2.5400	2.1900	2.5000	+1.626%	28	16,875	-39.600%
2026-02-27	2.5200	2.6000	2.4500	2.4600	-16.892%	63	16,884	-38.618%
2026-02-26	3.0500	3.0500	2.8500	2.9600	+8.425%	32	16,850	-48.986%
2026-02-25	2.5700	2.7500	2.5300	2.7300	+12.810%	177	16,871	-44.689%
2026-02-24	2.1800	2.5000	2.1800	2.4200	+2.110%	6,117	16,871	-37.603%
2026-02-23	2.3800	2.4100	2.3400	2.3700	-19.932%	207	10,881	-36.287%
2026-02-20	2.8100	3.0000	2.8100	2.9600	+3.860%	20	10,827	-48.986%
2026-02-19	3.1000	3.1000	2.8500	2.8500	-8.654%	45	10,822	-47.018%
2026-02-18	3.0500	3.2000	3.0500	3.1200	+4.000%	50	10,808	-51.603%
2026-02-17	2.9000	3.1000	2.8500	3.0000	+12.782%	234	10,784	-49.667%
2026-02-13	2.6300	2.8100	2.6300	2.6600	-3.273%	4,083	7,573	-43.233%
2026-02-12	3.3000	3.3000	2.7200	2.7500	-16.667%	96	7,573	-45.091%
2026-02-11	3.3500	3.3500	3.2400	3.3000	-9.589%	65	7,547	-54.242%
2026-02-10	4.0500	4.0600	3.4900	3.6500	-7.828%	91	7,566	-58.630%
2026-02-09	4.1000	4.1000	3.6000	3.9600	-2.463%	49	7,516	-61.869%
2026-02-06	4.0000	4.1400	4.0000	4.0600	+9.140%	9	7,475	-62.808%
2026-02-05	3.6000	3.7200	3.6000	3.7200	-7.000%	34	7,470	-59.409%
2026-02-04	3.8500	4.0900	3.8500	4.0000	+3.093%	16	7,494	-62.250%
2026-02-03	3.9900	3.9900	3.8800	3.8800	-1.772%	15	7,498	-61.082%
2026-02-02	3.5500	3.9500	3.5500	3.9500	+9.722%	21	7,483	-61.772%
2026-01-30	3.4600	3.6000	3.4600	3.6000	+1.408%	14	7,467	-58.056%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+5.970%	7	7,455	-57.465%
2026-01-28	3.3500	3.3500	3.3500	3.3500	0.000%	3	7,461	-54.925%
2026-01-27	3.4500	3.4700	3.3500	3.3500	-9.459%	1,208	7,462	-54.925%
2026-01-26	3.6500	3.7000	3.6200	3.7000	+6.628%	9	8,428	-59.189%
2026-01-23	3.7000	3.7000	3.4600	3.4700	-11.480%	69	8,428	-56.484%
2026-01-22	3.9000	4.0500	3.9000	3.9200	+3.158%	47	8,418	-61.480%
2026-01-21	3.9000	3.9000	3.7000	3.8000	+3.261%	69	8,433	-60.263%
2026-01-20	4.0000	4.2500	3.6500	3.6800	-16.364%	168	8,394	-58.967%
2026-01-16	4.4000	4.6000	4.2500	4.4000	+1.852%	23	8,214	-65.682%
2026-01-15	4.3200	4.5000	4.3200	4.3200	+4.096%	62	8,214	-65.046%
2026-01-14	4.0000	4.1500	3.9500	4.1500	-4.378%	42	8,242	-63.614%
2026-01-13	4.9000	4.9000	4.2700	4.3400	-14.059%	286	8,203	-65.207%
2026-01-12	4.9000	5.0500	4.8500	5.0500	-6.134%	239	7,963	-70.099%
2026-01-09	5.4000	5.4000	5.3800	5.3800	+2.476%	13	7,777	-71.933%
2026-01-07	5.4500	5.4900	5.2500	5.2500	-9.483%	154	7,782	-71.238%
2026-01-06	5.6500	5.8000	5.6500	5.8000	+4.505%	18	7,628	-73.966%
2026-01-05	5.5500	5.7500	5.5500	5.5500	+19.612%	63	7,614	-72.793%
2026-01-02	4.5800	4.6500	4.5800	4.6400	-2.316%	12	7,584	-67.457%
2025-12-31	4.8800	4.8800	4.7500	4.7500	-3.651%	5	7,594	-68.211%
2025-12-30	5.0500	5.0500	4.9000	4.9300	-3.333%	25	7,594	-69.371%
2025-12-29	5.2500	5.2500	5.1000	5.1000	-2.857%	17	7,586	-70.392%
2025-12-26	5.2500	5.2500	5.2000	5.2500	-0.943%	318	7,579	-71.238%
2025-12-24	5.2500	5.3000	5.2500	5.3000	+3.113%	7	7,360	-71.509%
2025-12-23	5.1500	5.2000	5.0500	5.1400	+1.782%	679	7,360	-70.623%
2025-12-22	4.8000	5.2000	4.8000	5.0500	+4.990%	16	7,155	-70.099%
2025-12-19	4.7500	4.8100	4.7500	4.8100	-1.837%	4	7,158	-68.607%
2025-12-18	4.9000	4.9000	4.9000	4.9000	+4.255%	1	7,158	-69.184%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-6.000%	2	7,157	-67.872%
2025-12-15	5.0000	5.0000	5.0000	5.0000	0.000%	2	7,157	-69.800%
2025-12-12	4.9500	5.0700	4.9000	5.0000	+3.520%	14	7,159	-69.800%
2025-12-11	4.8300	4.8300	4.8300	4.8300	+15.000%	18	7,155	-68.737%
2025-12-08	4.2000	4.2000	4.2000	4.2000	0.000%	1	7,155	-64.048%
2025-12-05	4.2000	4.2500	4.2000	4.2000	+3.704%	9	7,155	-64.048%
2025-12-04	4.2000	4.2000	4.0500	4.0500	+1.250%	9	7,161	-62.716%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+2.564%	2	7,152	-62.250%
2025-11-26	3.8000	3.9000	3.7500	3.9000	+5.405%	25	7,138	-61.282%
2025-11-25	3.7000	3.7000	3.6500	3.7000	+8.824%	12	7,138	-59.189%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+4.938%	10	7,140	-55.588%
2025-11-20	3.3000	3.3000	3.2400	3.2400	-1.818%	105	7,140	-53.395%
2025-11-18	3.2700	3.3800	3.2700	3.3000	+1.538%	1,088	7,064	-54.242%
2025-11-17	3.6200	3.6200	3.2500	3.2500	-14.474%	50	7,746	-53.538%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-16.484%	20	7,750	-60.263%
2025-11-13	4.6000	4.6000	4.5500	4.5500	+1.111%	6	7,750	-66.813%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+5.882%	18	7,749	-66.444%
2025-11-11	4.0500	4.2500	4.0500	4.2500	+4.938%	18	7,767	-64.471%
2025-11-10	4.0500	4.0500	4.0500	4.0500	-3.571%	36	7,776	-62.716%
2025-11-07	4.1500	4.2000	4.1500	4.2000	+2.439%	2	7,812	-64.048%
2025-11-05	4.1000	4.1000	4.1000	4.1000	+9.333%	5	7,810	-63.171%
2025-11-03	3.7500	3.7500	3.7500	3.7500	-6.250%	215	7,637	-59.733%
2025-10-31	3.9500	4.1000	3.9500	4.0000	-5.213%	20	7,637	-62.250%
2025-10-28	4.2500	4.2500	4.2200	4.2200	-1.171%	2	7,619	-64.218%
2025-10-27	4.2700	4.2700	4.2700	4.2700	+3.390%	18	7,619	-64.637%
2025-10-24	4.0900	4.1300	4.0900	4.1300	+5.897%	8	7,619	-63.438%
2025-10-23	3.9000	4.0000	3.9000	3.9000	-7.143%	920	7,619	-61.282%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+5.793%	3	8,224	-64.048%
2025-10-20	3.9700	3.9700	3.9700	3.9700	+1.276%	1	8,227	-61.965%
2025-10-17	3.9500	3.9500	3.9200	3.9200	+3.158%	110	8,226	-61.480%
2025-10-16	4.2000	4.2000	3.7500	3.8000	-14.989%	49	8,222	-60.263%
2025-10-15	4.7000	4.7000	4.4000	4.4700	-2.826%	39	8,219	-66.219%
2025-10-14	4.6000	4.6000	4.6000	4.6000	+10.843%	1	8,196	-67.174%
2025-10-10	4.7500	4.7500	4.1500	4.1500	-6.951%	42	8,196	-63.614%
2025-10-09	4.5500	4.5500	4.4600	4.4600	-5.106%	2	8,177	-66.143%
2025-10-08	4.7000	4.7000	4.7000	4.7000	+4.444%	3	8,176	-67.872%
2025-10-06	4.8000	4.8000	4.5000	4.5000	-7.025%	3	8,179	-66.444%
2025-10-03	4.8400	4.8400	4.8400	4.8400	+10.755%	4	8,176	-68.802%
2025-10-02	4.3700	4.3700	4.3700	4.3700	-3.319%	1	8,180	-65.446%
2025-10-01	4.5100	4.6000	4.5100	4.5200	-7.755%	15	8,179	-66.593%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-1.010%	20	8,184	-69.184%
2025-09-29	4.8500	4.9500	4.8500	4.9500	+6.452%	425	8,164	-69.495%
2025-09-25	4.6500	4.6500	4.6500	4.6500	-3.125%	600	7,764	-67.527%
2025-09-23	4.8000	4.8000	4.8000	4.8000	-1.031%	20	7,198	-68.542%
2025-09-22	4.8500	4.8500	4.8500	4.8500	-4.528%	5	7,218	-68.866%
2025-09-19	4.8200	5.0800	4.7500	5.0800	+3.673%	24	7,218	-70.276%
2025-09-18	5.0000	5.0000	4.9000	4.9000	+1.449%	15	7,200	-69.184%
2025-09-17	4.8300	4.8300	4.8300	4.8300	+1.684%	1	7,201	-68.737%
2025-09-15	4.7500	4.7500	4.7500	4.7500	+1.064%	1	7,202	-68.211%
2025-09-12	4.7000	4.7000	4.7000	4.7000	-1.674%	1	7,203	-67.872%
2025-09-11	4.6200	4.7800	4.6200	4.7800	+12.471%	29	7,202	-68.410%
2025-09-10	4.2500	4.2500	4.2500	4.2500	-2.299%	2	7,226	-64.471%
2025-09-09	4.3500	4.3500	4.3500	4.3500	+6.098%	20	7,226	-65.287%
2025-09-08	4.1500	4.1500	4.1000	4.1000	-2.381%	3	7,206	-63.171%
2025-09-05	4.5000	4.5000	4.2000	4.2000	-11.579%	69	7,206	-64.048%
2025-09-04	4.6400	4.7500	4.6400	4.7500	+4.857%	4	7,236	-68.211%
2025-09-03	4.5500	4.5500	4.5300	4.5300	+1.342%	10	7,236	-66.667%
2025-09-02	4.4900	4.5800	4.4700	4.4700	-7.261%	7	7,234	-66.219%
2025-08-29	4.8700	4.9000	4.8200	4.8200	+1.474%	35	7,253	-68.672%
2025-08-28	4.7500	4.7500	4.7500	4.7500	-1.452%	20	7,253	-68.211%
2025-08-27	4.7000	4.8200	4.7000	4.8200	+4.783%	106	7,258	-68.672%
2025-08-26	4.6000	4.6000	4.6000	4.6000	+2.222%	25	7,233	-67.174%
2025-08-25	4.6500	4.6500	4.4600	4.5000	-1.099%	8	7,208	-66.444%
2025-08-22	4.3500	4.5500	4.3500	4.5500	+11.794%	14	7,202	-66.813%
2025-08-19	4.2000	4.2000	4.0500	4.0700	+11.507%	25	7,202	-62.899%
2025-08-08	3.6500	3.6500	3.6500	3.6500	+2.817%	20	7,215	-58.630%
2025-08-07	3.5000	3.5500	3.5000	3.5500	-4.054%	10	7,195	-57.465%
2025-08-05	3.7000	3.7000	3.7000	3.7000	0.000%	11	7,194	-59.189%
2025-08-04	3.7000	3.7000	3.7000	3.7000	-6.329%	100	7,188	-59.189%
2025-08-01	3.9500	3.9500	3.9500	3.9500	-10.227%	3	7,088	-61.772%
2025-07-31	4.4500	4.4500	4.3500	4.4000	0.000%	30	7,087	-65.682%
2025-07-30	4.4500	4.4500	4.3500	4.4000	-2.222%	83	7,108	-65.682%
2025-07-29	4.5500	4.5500	4.5000	4.5000	-1.099%	36	7,191	-66.444%
2025-07-21	4.4500	4.5500	4.4500	4.5500	+3.175%	2	7,227	-66.813%
2025-07-18	4.4100	4.4100	4.4100	4.4100	+0.227%	1	7,229	-65.760%
2025-07-17	4.2000	4.4000	4.2000	4.4000	+8.642%	5,001	7,229	-65.682%
2025-07-16	4.0500	4.0500	4.0500	4.0500	+1.250%	2	2,229	-62.716%
2025-07-15	4.0500	4.0500	4.0000	4.0000	-4.762%	37	2,231	-62.250%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-6.667%	3	2,258	-64.048%
2025-07-10	4.5000	4.5000	4.5000	4.5000	+3.448%	4	2,261	-66.444%
2025-07-09	4.3500	4.3500	4.3500	4.3500	-4.814%	3	2,261	-65.287%
2025-07-08	4.4900	4.5700	4.4900	4.5700	+2.009%	2	2,261	-66.958%
2025-07-02	4.4800	4.4800	4.4800	4.4800	-1.104%	1	2,263	-66.295%
2025-07-01	4.5000	4.5300	4.5000	4.5300	+4.138%	2	2,285	-66.667%
2025-06-30	4.3500	4.3500	4.3500	4.3500	+3.081%	2	2,286	-65.287%
2025-06-27	4.0700	4.2200	4.0700	4.2200	+5.500%	27	2,286	-64.218%
2025-06-24	3.8500	4.0000	3.8500	4.0000	+21.212%	44	2,309	-62.250%
2025-06-13	3.3000	3.3000	3.3000	3.3000	-10.811%	2	2,291	-54.242%
2025-06-12	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,290	-59.189%
2025-06-10	3.7000	3.7500	3.7000	3.7000	-1.596%	16	2,290	-59.189%
2025-06-09	3.7500	3.7600	3.7500	3.7600	-3.590%	5	2,296	-59.840%
2025-06-06	3.9000	3.9000	3.8000	3.9000	+8.333%	166	2,300	-61.282%
2025-06-05	3.6500	3.7000	3.6000	3.6000	-4.000%	371	2,370	-58.056%
2025-06-04	3.7500	3.7500	3.7500	3.7500	-3.846%	12	2,529	-59.733%
2025-06-03	3.8500	3.9000	3.8500	3.9000	0.000%	30	2,541	-61.282%
2025-06-02	3.9000	3.9000	3.9000	3.9000	+1.299%	3	2,571	-61.282%
2025-05-30	3.8500	3.8500	3.8500	3.8500	+1.316%	26	2,574	-60.779%
2025-05-28	3.8000	3.8000	3.8000	3.8000	-3.797%	1	2,587	-60.263%
2025-05-27	3.9500	3.9500	3.9500	3.9500	+6.757%	6	2,586	-61.772%
2025-05-22	3.7000	3.7000	3.7000	3.7000	-4.393%	5	2,584	-59.189%
2025-05-21	4.0900	4.1000	3.8600	3.8700	-7.857%	40	2,589	-60.982%
2025-05-14	4.2500	4.2500	4.2000	4.2000	-3.448%	17	2,609	-64.048%
2025-05-13	4.3500	4.3500	4.3500	4.3500	+6.098%	8	2,617	-65.287%
2025-05-12	4.1500	4.1500	4.1000	4.1000	+7.895%	5	2,611	-63.171%
2025-05-09	3.7500	3.8000	3.7500	3.8000	-1.042%	18	2,616	-60.263%
2025-05-08	3.8400	3.8400	3.8400	3.8400	+3.784%	2	2,607	-60.677%
2025-05-07	3.7000	3.7000	3.7000	3.7000	+2.778%	5	2,607	-59.189%
2025-05-06	3.6000	3.6000	3.6000	3.6000	-6.494%	44	2,604	-58.056%
2025-05-02	3.8000	3.8500	3.8000	3.8500	+21.835%	222	2,621	-60.779%
2025-04-29	3.1600	3.1600	3.1600	3.1600	+5.333%	10	2,511	-52.215%
2025-04-28	3.0500	3.0500	3.0000	3.0000	+1.010%	20	2,511	-49.667%
2025-04-24	2.9700	2.9700	2.9700	2.9700	-10.000%	1	2,515	-49.158%
2025-04-23	3.3000	3.3000	3.3000	3.3000	+26.923%	1	2,515	-54.242%
2025-04-22	2.6000	2.6000	2.6000	2.6000	+12.554%	1	2,516	-41.923%
2025-04-21	2.3000	2.3100	2.3000	2.3100	-14.444%	20	2,517	-34.632%
2025-04-17	2.7000	2.7000	2.7000	2.7000	-4.930%	1	2,502	-44.074%
2025-04-16	2.8400	2.8400	2.8400	2.8400	-2.740%	1	2,502	-46.831%
2025-04-15	3.0500	3.0600	2.9100	2.9200	-1.017%	940	2,501	-48.288%
2025-04-14	2.8800	2.9600	2.8800	2.9500	+6.884%	506	1,785	-48.814%
2025-04-11	2.6500	2.7800	2.6500	2.7600	+6.154%	82	1,331	-45.290%
2025-04-10	2.6200	2.6200	2.6000	2.6000	-8.127%	2	1,293	-41.923%
2025-04-09	2.8300	2.8300	2.8300	2.8300	+77.987%	1	1,294	-46.643%
2025-04-07	1.5900	1.5900	1.5900	1.5900	-18.462%	1	1,293	-5.031%
2025-04-04	1.9300	1.9500	1.9300	1.9500	-42.815%	16	1,293	-22.564%
2025-03-31	3.4100	3.4100	3.4100	3.4100	-11.658%	1	1,285	-55.718%
2025-03-27	3.8600	3.8600	3.8600	3.8600	+1.047%	1	1,284	-60.881%
2025-03-26	3.8700	3.8700	3.8100	3.8200	+0.526%	3	1,283	-60.471%
2025-03-25	3.8300	3.8300	3.8000	3.8000	-2.564%	20	1,282	-60.263%
2025-03-24	3.6900	3.9000	3.6900	3.9000	+18.182%	3	1,302	-61.282%
2025-03-20	3.3000	3.3000	3.3000	3.3000	+12.628%	12	1,300	-54.242%
2025-03-14	2.9500	2.9800	2.9100	2.9300	+10.985%	406	1,300	-48.464%
2025-03-13	2.8200	2.8200	2.6400	2.6400	-4.693%	229	1,058	-42.803%
2025-03-12	2.7800	2.8000	2.6900	2.7700	-3.819%	22	1,058	-45.487%
2025-03-11	2.7600	2.8800	2.7100	2.8800	-2.041%	27	1,046	-47.569%
2025-03-10	3.1700	3.1700	2.9400	2.9400	-12.239%	12	1,048	-48.639%
2025-03-07	3.4500	3.5000	3.1500	3.3500	-6.944%	72	1,048	-54.925%
2025-03-06	3.6000	3.6000	3.6000	3.6000	-7.692%	16	1,048	-58.056%
2025-03-05	3.9000	3.9000	3.9000	3.9000	+0.515%	1	1,035	-61.282%
2025-03-04	3.9000	3.9000	3.8800	3.8800	-18.316%	2	1,035	-61.082%
2025-02-28	4.5000	4.7500	4.5000	4.7500	+7.955%	80	1,073	-68.211%
2025-02-26	4.4000	4.4000	4.4000	4.4000	+1.149%	2	1,058	-65.682%
2025-02-25	4.2300	4.4000	4.2300	4.3500	-2.247%	19	1,071	-65.287%
2025-02-24	4.4500	4.4500	4.4500	4.4500	+4.706%	3	1,070	-66.067%
2025-02-21	4.6000	4.6000	4.2500	4.2500	-5.556%	54	1,069	-64.471%
2025-02-20	4.8500	4.8500	4.5000	4.5000	-9.091%	23	1,094	-66.444%
2025-02-19	4.9500	4.9500	4.9500	4.9500	+6.452%	5	1,094	-69.495%
2025-02-13	4.6500	4.6500	4.6500	4.6500	+1.087%	39	1,051	-67.527%
2025-02-12	4.5500	4.6500	4.5500	4.6000	-2.128%	71	1,051	-67.174%
2025-02-11	4.5500	4.7000	4.5500	4.7000	0.000%	35	995	-67.872%
2025-02-10	4.7000	4.7000	4.7000	4.7000	-5.051%	25	981	-67.872%
2025-02-06	4.9500	4.9500	4.9500	4.9500	+5.319%	20	981	-69.495%
2025-02-05	4.7000	4.7000	4.7000	4.7000	+1.075%	10	981	-67.872%
2025-02-04	4.6500	4.6500	4.6500	4.6500	-6.814%	4	971	-67.527%
2025-01-31	5.0100	5.0100	4.9900	4.9900	-4.952%	4	975	-69.739%
2025-01-30	5.2500	5.2500	5.2500	5.2500	+16.408%	647	328	-71.238%
2025-01-24	4.5100	4.5100	4.5100	4.5100	0.000%	2	328	-66.519%
2025-01-23	4.4700	4.5100	4.4600	4.5100	+4.157%	3	328	-66.519%
2025-01-22	4.3200	4.3300	4.2800	4.3300	-0.460%	5	328	-65.127%
2025-01-21	4.3500	4.3500	4.3500	4.3500	+7.673%	2	278	-65.287%
2025-01-17	4.0500	4.1500	4.0400	4.0400	+2.278%	240	278	-62.624%
2025-01-16	3.9500	3.9500	3.9500	3.9500	+1.282%	10	278	-61.772%
2025-01-15	3.8000	3.9000	3.8000	3.9000	+19.266%	76	268	-61.282%
2025-01-14	3.2000	3.3100	3.1000	3.2700	+10.101%	21	195	-53.823%
2025-01-13	3.0500	3.0500	2.9700	2.9700	-0.669%	10	184	-49.158%
2025-01-10	2.9900	2.9900	2.9900	2.9900	-12.059%	10	182	-49.498%
2025-01-08	3.3600	3.4000	3.3600	3.4000	+3.030%	6	182	-55.588%
2025-01-07	3.3500	3.3500	3.3000	3.3000	-1.786%	47	182	-54.242%
2025-01-06	3.5700	3.5700	3.3600	3.3600	+0.299%	47	185	-55.060%
2024-12-31	3.3500	3.3500	3.3500	3.3500	-4.830%	1	197	-54.925%
2024-12-17	3.5200	3.5200	3.5200	3.5200	-11.558%	4	197	-57.102%
2024-12-16	4.4000	4.4000	3.9800	3.9800	-5.238%	10	192	-62.060%
2024-12-09	4.2700	4.2700	4.2000	4.2000	-17.160%	12	192	-64.048%
2024-12-02	5.0700	5.0700	5.0700	5.0700	-3.429%	1	190	-70.217%
2024-11-29	5.2500	5.2500	5.2500	5.2500	+7.582%	100	190	-71.238%

.dark-mode .C8LHzF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8LHzF{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C55XLF Jan 15 2027 55.00 Call (XLF270115C00055000)option OPRA

XLF20270115C55
XLF Jan 15 2027 55.00 Call (XLF270115C00055000)
option OPRA