Dark

XLF20270115C56
XLF Jan 15 2027 56.00 Call (XLF270115C00056000)
option OPRA

EOD

Oct 1, 2026

1.11+4.717%(+0.05)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	1.1100	0.9000	1.1100	+4.717%	156	5,943	0.000%
2026-09-30	1.0600	1.0600	1.0600	1.0600	-16.535%	2	5,894	+4.717%
2026-09-29	1.3300	1.3600	1.2300	1.2700	-4.511%	74	5,943	-12.598%
2026-09-28	1.5000	1.5600	1.3300	1.3300	-22.222%	1,231	5,953	-16.541%
2026-09-25	1.5000	1.7100	1.5000	1.7100	+8.228%	57	5,376	-35.088%
2026-09-24	1.5100	1.5900	1.5000	1.5800	-5.952%	50	5,386	-29.747%
2026-09-23	1.7100	1.7800	1.6700	1.6800	-0.592%	2,002	5,610	-33.929%
2026-09-22	2.0000	2.0000	1.6800	1.6900	-27.155%	128	5,185	-34.320%
2026-09-21	2.2100	2.3200	2.1900	2.3200	+5.455%	203	5,200	-52.155%
2026-09-18	2.0900	2.2000	2.0900	2.2000	-3.084%	43	5,038	-49.545%
2026-09-17	2.2000	2.3500	2.1800	2.2700	-2.991%	169	5,036	-51.101%
2026-09-16	2.6700	2.7600	2.1800	2.3400	-19.031%	272	5,035	-52.564%
2026-09-15	2.8100	2.8900	2.7100	2.8900	-2.694%	10	4,802	-61.592%
2026-09-14	2.9700	2.9700	2.9700	2.9700	-1.329%	1	4,807	-62.626%
2026-09-10	3.0500	3.0500	2.9000	3.0100	-4.747%	26	4,807	-63.123%
2026-09-09	3.2500	3.2500	3.1100	3.1600	-18.135%	362	4,787	-64.873%
2026-09-04	3.8900	3.8900	3.8000	3.8600	-6.988%	28	4,465	-71.244%
2026-09-03	4.1000	4.1500	3.9000	4.1500	+5.063%	70	4,465	-73.253%
2026-09-02	3.9500	3.9500	3.9500	3.9500	+10.644%	1	4,447	-71.899%
2026-09-01	3.5700	3.5700	3.5700	3.5700	-2.459%	15	4,447	-68.908%
2026-08-31	3.4500	3.6700	3.4500	3.6600	-8.728%	23	4,432	-69.672%
2026-08-28	3.9900	4.0200	3.9700	4.0100	+3.085%	4	4,428	-72.319%
2026-08-27	3.5500	4.0000	3.5500	3.8900	-5.122%	34	4,428	-71.465%
2026-08-26	4.1000	4.1000	4.1000	4.1000	+2.244%	75	4,430	-72.927%
2026-08-25	3.9500	4.0100	3.9500	4.0100	-2.906%	17	4,467	-72.319%
2026-08-24	4.1300	4.1300	4.1300	4.1300	+26.300%	1	4,463	-73.123%
2026-08-20	3.6000	3.6000	3.2700	3.2700	-6.571%	2	4,463	-66.055%
2026-08-19	3.8000	3.8200	3.5000	3.5000	-17.258%	10	4,463	-68.286%
2026-08-14	4.2300	4.2300	4.2300	4.2300	+7.089%	5	4,464	-73.759%
2026-08-12	3.9500	3.9500	3.9500	3.9500	-3.659%	34	4,463	-71.899%
2026-08-11	4.1000	4.1000	4.1000	4.1000	+3.275%	5	4,463	-72.927%
2026-08-10	3.9500	4.1000	3.9500	3.9700	+1.795%	110	4,458	-72.040%
2026-08-07	3.9000	3.9000	3.9000	3.9000	-2.500%	50	4,409	-71.538%
2026-08-06	4.2100	4.2100	4.0000	4.0000	-6.103%	15	4,391	-72.250%
2026-08-05	4.5000	4.6300	4.2600	4.2600	+1.429%	22	4,389	-73.944%
2026-08-04	4.1500	4.2000	4.1500	4.2000	+14.754%	70	4,408	-73.571%
2026-08-03	3.6000	3.6600	3.6000	3.6600	+4.571%	6	4,397	-69.672%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+0.575%	12	4,397	-68.286%
2026-07-30	3.2700	3.4800	3.2700	3.4800	-1.136%	2	4,409	-68.103%
2026-07-29	3.8000	3.8000	3.5200	3.5200	-8.333%	17	4,410	-68.466%
2026-07-28	3.8400	3.8400	3.8400	3.8400	+7.263%	34	4,410	-71.094%
2026-07-27	3.5000	3.5800	3.5000	3.5800	+9.146%	2	4,410	-68.994%
2026-07-24	3.2800	3.2800	3.2800	3.2800	+11.565%	2	4,409	-66.159%
2026-07-23	2.9100	2.9400	2.8400	2.9400	-3.607%	26	4,409	-62.245%
2026-07-22	3.2000	3.2000	3.0500	3.0500	-7.576%	7	4,403	-63.607%
2026-07-21	3.2000	3.3000	3.2000	3.3000	+1.538%	2	4,403	-66.364%
2026-07-20	3.2500	3.2500	3.2500	3.2500	-9.972%	15	4,402	-65.846%
2026-07-16	3.7000	3.7000	3.5900	3.6100	+1.404%	98	4,402	-69.252%
2026-07-15	3.6600	3.7000	3.5500	3.5600	-2.466%	36	4,456	-68.820%
2026-07-14	3.5000	3.6500	3.5000	3.6500	+10.606%	4	4,464	-69.589%
2026-07-13	3.2700	3.3000	3.2700	3.3000	+6.452%	4	4,464	-66.364%
2026-07-10	3.0000	3.1000	3.0000	3.1000	+2.990%	15	4,464	-64.194%
2026-07-09	3.0500	3.0500	3.0100	3.0100	+7.885%	17	4,459	-63.123%
2026-07-08	2.9700	2.9700	2.7900	2.7900	-16.716%	19	4,453	-60.215%
2026-07-07	3.5500	3.5500	3.3500	3.3500	+1.515%	12	4,448	-66.866%
2026-07-06	3.0000	3.3000	3.0000	3.3000	+8.197%	25	4,444	-66.364%
2026-07-02	2.8000	3.0500	2.7800	3.0500	+55.612%	32	4,434	-63.607%
2026-06-30	1.9600	1.9600	1.9600	1.9600	-2.000%	17	4,434	-43.367%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+1.523%	27	4,417	-44.500%
2026-06-26	2.0000	2.0300	1.9700	1.9700	-3.431%	110	4,390	-43.655%
2026-06-25	2.3500	2.4900	2.0400	2.0400	-8.520%	107	4,359	-45.588%
2026-06-24	2.1900	2.2400	2.1900	2.2300	+10.396%	65	4,260	-50.224%
2026-06-18	2.0600	2.0900	2.0200	2.0200	-19.522%	29	4,207	-45.050%
2026-06-16	2.3000	2.5100	2.3000	2.5100	+17.840%	13	4,207	-55.777%
2026-06-15	2.2400	2.2900	2.1300	2.1300	+4.412%	85	1,662	-47.887%
2026-06-12	2.0100	2.1000	1.9700	2.0400	+24.390%	2,544	1,662	-45.588%
2026-06-11	1.6400	1.6400	1.6400	1.6400	-6.286%	2	1,662	-32.317%
2026-06-10	1.8800	1.8800	1.7500	1.7500	+8.025%	2	1,662	-36.571%
2026-06-09	1.7800	1.7800	1.6200	1.6200	-5.814%	12	1,662	-31.481%
2026-06-05	1.7200	1.7200	1.7200	1.7200	+4.878%	8	1,662	-35.465%
2026-06-04	1.6000	1.6500	1.6000	1.6400	+28.125%	181	1,654	-32.317%
2026-06-02	1.2800	1.2800	1.2800	1.2800	-10.490%	7	1,639	-13.281%
2026-06-01	1.4300	1.4300	1.4300	1.4300	-5.298%	1	1,646	-22.378%
2026-05-29	1.5200	1.5200	1.5100	1.5100	+13.534%	19	1,646	-26.490%
2026-05-28	1.4000	1.4100	1.3300	1.3300	-7.639%	280	1,628	-16.541%
2026-05-27	1.4400	1.4400	1.4400	1.4400	-11.111%	7	1,682	-22.917%
2026-05-21	1.6200	1.6200	1.6200	1.6200	+3.185%	4	1,675	-31.481%
2026-05-20	1.3100	1.5700	1.3100	1.5700	+0.641%	15	1,675	-29.299%
2026-05-19	1.5600	1.5600	1.5600	1.5600	-5.455%	17	1,665	-28.846%
2026-05-18	1.6100	1.6600	1.6100	1.6500	+5.096%	72	1,665	-32.727%
2026-05-15	1.5600	1.5700	1.5500	1.5700	+5.369%	161	1,665	-29.299%
2026-05-13	1.4900	1.4900	1.4900	1.4900	-5.696%	1	1,617	-25.503%
2026-05-08	1.5800	1.5800	1.5800	1.5800	-15.054%	1	1,616	-29.747%
2026-04-27	1.8600	1.8600	1.8600	1.8600	+3.333%	4	1,616	-40.323%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-15.094%	100	1,616	-38.333%
2026-04-22	2.1200	2.1200	2.1200	2.1200	-15.200%	15	1,692	-47.642%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+6.383%	1	1,692	-55.600%
2026-04-17	2.3300	2.3500	2.3300	2.3500	+9.813%	138	1,692	-52.766%
2026-04-16	2.1400	2.1600	2.1200	2.1400	-2.283%	301	1,692	-48.131%
2026-04-15	2.0300	2.1900	2.0300	2.1900	+10.050%	77	1,392	-49.315%
2026-04-09	1.8300	1.9900	1.8000	1.9900	+2.051%	65	1,392	-44.221%
2026-04-08	1.9800	1.9800	1.8900	1.9500	+50.000%	43	1,393	-43.077%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+6.557%	5	1,393	-14.615%
2026-03-27	1.2200	1.2200	1.2200	1.2200	-19.205%	26	1,393	-9.016%
2026-03-24	1.3500	1.5100	1.3500	1.5100	+2.027%	10	1,419	-26.490%
2026-03-23	1.4800	1.4800	1.4800	1.4800	+12.977%	6	1,417	-25.000%
2026-03-20	1.2700	1.3100	1.2700	1.3100	-1.504%	3	1,417	-15.267%
2026-03-19	1.3300	1.3300	1.3300	1.3300	0.000%	80	1,416	-16.541%
2026-03-18	1.4700	1.4700	1.3100	1.3300	-10.738%	397	1,416	-16.541%
2026-03-17	1.5300	1.5600	1.4700	1.4900	+9.559%	108	1,116	-25.503%
2026-03-16	1.3800	1.3800	1.3600	1.3600	+2.256%	300	1,050	-18.382%
2026-03-13	1.4300	1.4400	1.3300	1.3300	-5.000%	10	1,050	-16.541%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,040	-20.714%
2026-03-11	1.5300	1.5300	1.5000	1.5000	-4.459%	300	1,040	-26.000%
2026-03-09	1.5700	1.5700	1.5700	1.5700	-10.286%	1	918	-29.299%
2026-03-06	1.7500	1.7500	1.7500	1.7500	-19.725%	1,580	1,790	-36.571%
2026-03-05	2.0100	2.1800	2.0000	2.1800	+2.830%	128	2,001	-49.083%
2026-03-04	2.2100	2.2100	2.1200	2.1200	+6.533%	11	2,071	-47.642%
2026-03-03	1.8100	1.9900	1.8100	1.9900	-3.865%	6	2,071	-44.221%
2026-02-27	2.2100	2.2100	2.0700	2.0700	-18.182%	14	2,090	-46.377%
2026-02-26	2.5700	2.5700	2.4000	2.5300	+24.631%	23	2,083	-56.126%
2026-02-24	2.0300	2.0300	2.0300	2.0300	-19.124%	10	2,064	-45.320%
2026-02-20	2.5100	2.5100	2.5100	2.5100	+1.210%	1	2,054	-55.777%
2026-02-19	2.5000	2.5000	2.4000	2.4800	-8.148%	1,034	2,053	-55.242%
2026-02-18	2.6800	2.7000	2.6800	2.7000	+10.656%	3	1,497	-58.889%
2026-02-17	2.6400	2.6400	2.4400	2.4400	+6.550%	130	1,497	-54.508%
2026-02-12	2.3000	2.3000	2.2900	2.2900	-24.918%	1,022	1,503	-51.528%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-9.763%	2	2,080	-63.607%
2026-02-10	3.3800	3.3800	3.3800	3.3800	-3.429%	1	2,080	-67.160%
2026-02-09	3.5500	3.5500	3.5000	3.5000	0.000%	25	2,080	-68.286%
2026-02-06	3.4200	3.5500	3.4200	3.5000	+9.375%	67	2,056	-68.286%
2026-02-05	3.1500	3.2000	3.1000	3.2000	-7.246%	40	2,084	-65.313%
2026-02-04	3.2500	3.4500	3.2500	3.4500	+2.374%	469	2,061	-67.826%
2026-02-02	3.3700	3.3700	3.3700	3.3700	+8.013%	10	1,668	-67.062%
2026-01-30	3.1200	3.1200	3.1200	3.1200	+4.000%	9	1,668	-64.423%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-4.762%	1	1,659	-63.000%
2026-01-26	3.1000	3.1500	3.1000	3.1500	+5.705%	1,148	1,658	-64.762%
2026-01-23	2.9800	2.9800	2.9800	2.9800	-12.353%	27	627	-62.752%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-4.225%	27	600	-67.353%
2026-01-14	3.5000	3.5500	3.5000	3.5500	-8.974%	20	573	-68.732%
2026-01-13	3.8800	3.9000	3.8800	3.9000	-14.286%	3	553	-71.538%
2026-01-12	4.5500	4.5500	4.5500	4.5500	-3.191%	1	552	-75.604%
2026-01-09	4.9000	4.9000	4.7000	4.7000	-1.468%	12	551	-76.383%
2026-01-07	4.7500	4.7700	4.7500	4.7700	-6.471%	40	541	-76.730%
2026-01-06	5.0300	5.1000	5.0300	5.1000	+1.796%	11	529	-78.235%
2026-01-05	5.0000	5.0400	5.0000	5.0100	+26.515%	52	518	-77.844%
2026-01-02	3.9600	3.9600	3.9600	3.9600	-6.824%	1	469	-71.970%
2025-12-31	4.2700	4.2700	4.2500	4.2500	-10.526%	5	469	-73.882%
2025-12-23	4.6200	4.7500	4.6200	4.7500	+5.556%	3	469	-76.632%
2025-12-22	4.5300	4.5300	4.5000	4.5000	+7.656%	310	471	-75.333%
2025-12-19	4.1800	4.1800	4.1800	4.1800	-3.908%	2	699	-73.445%
2025-12-15	4.3500	4.3500	4.3500	4.3500	-0.911%	1	699	-74.483%
2025-12-12	4.3900	4.3900	4.3900	4.3900	+2.093%	1	699	-74.715%
2025-12-11	4.1500	4.3000	4.1500	4.3000	+19.444%	13	699	-74.186%
2025-12-10	3.3900	3.6300	3.3900	3.6000	+12.500%	36	694	-69.167%
2025-12-01	3.4500	3.4500	3.2000	3.2000	-8.571%	178	675	-65.313%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+2.941%	6	574	-68.286%
2025-11-26	3.4000	3.4000	3.3500	3.4000	+7.937%	17	569	-67.353%
2025-11-25	3.2500	3.2500	3.1200	3.1500	+9.756%	201	569	-64.762%
2025-11-20	3.1300	3.1300	2.8700	2.8700	-23.056%	114	565	-61.324%
2025-11-13	3.7300	3.7300	3.7300	3.7300	+16.563%	16	575	-70.241%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-3.030%	14	559	-65.313%
2025-10-31	3.3000	3.3000	3.3000	3.3000	+1.538%	15	559	-66.364%
2025-10-29	3.3800	3.3800	3.2500	3.2500	-11.202%	50	544	-65.846%
2025-10-24	3.6600	3.6600	3.6600	3.6600	-10.294%	4	520	-69.672%
2025-10-15	4.0800	4.0800	4.0800	4.0800	-0.488%	8	520	-72.794%
2025-10-06	4.1000	4.1000	4.1000	4.1000	+0.490%	1	520	-72.927%
2025-09-25	4.0800	4.0800	4.0800	4.0800	-8.725%	84	519	-72.794%
2025-09-23	4.4700	4.4700	4.4700	4.4700	-1.758%	2	435	-75.168%
2025-09-19	4.5500	4.5500	4.5500	4.5500	+14.322%	4	435	-75.604%
2025-09-16	3.9800	3.9800	3.9800	3.9800	-5.238%	18	435	-72.111%
2025-08-27	4.2000	4.2000	4.2000	4.2000	+7.692%	2	417	-73.571%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+5.405%	1	417	-71.538%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+5.714%	1	417	-70.000%
2025-08-12	3.5000	3.5000	3.5000	3.5000	+9.375%	1	417	-68.286%
2025-08-05	3.2000	3.2000	3.2000	3.2000	-1.538%	12	429	-65.313%
2025-08-01	3.2000	3.2500	3.2000	3.2500	-16.667%	4	428	-65.846%
2025-07-31	3.9000	3.9000	3.9000	3.9000	-9.302%	1	426	-71.538%
2025-07-28	4.3000	4.3000	4.3000	4.3000	+6.173%	2	425	-74.186%
2025-07-21	4.0500	4.0500	4.0500	4.0500	+5.195%	1	425	-72.593%
2025-07-18	3.8500	3.8500	3.8500	3.8500	-2.532%	29	425	-71.169%
2025-07-14	3.8900	3.9500	3.8700	3.9500	+6.183%	11	397	-71.899%
2025-07-11	3.7200	3.7200	3.7200	3.7200	+14.462%	2	387	-70.161%
2025-06-11	3.2500	3.2500	3.2500	3.2500	-0.307%	1	385	-65.846%
2025-06-10	3.2500	3.2600	3.2500	3.2600	-1.212%	5	385	-65.951%
2025-06-09	3.3000	3.3000	3.3000	3.3000	-2.941%	8	381	-66.364%
2025-06-06	3.3500	3.4000	3.3500	3.4000	+7.937%	34	376	-67.353%
2025-06-05	3.2500	3.2500	3.1500	3.1500	-4.545%	201	375	-64.762%
2025-06-04	3.3000	3.3000	3.3000	3.3000	-2.941%	8	236	-66.364%
2025-06-03	3.4000	3.4000	3.4000	3.4000	0.000%	19	228	-67.353%
2025-06-02	3.4000	3.4000	3.4000	3.4000	0.000%	12	209	-67.353%
2025-05-30	3.4000	3.4000	3.4000	3.4000	-9.333%	124	197	-67.353%
2025-05-14	3.8000	3.8000	3.7500	3.7500	-3.846%	44	155	-70.400%
2025-05-13	3.8000	3.9000	3.8000	3.9000	+5.405%	113	196	-71.538%
2025-05-12	3.7000	3.7000	3.6500	3.7000	+40.684%	13	298	-70.000%
2025-04-28	2.7000	2.7000	2.6300	2.6300	+1.938%	24	301	-57.795%
2025-04-15	2.6200	2.6200	2.5700	2.5800	+52.663%	25	303	-56.977%
2025-04-04	1.6900	1.6900	1.6900	1.6900	-34.496%	26	307	-34.320%
2025-03-14	2.5200	2.6000	2.5200	2.5800	+10.730%	166	328	-56.977%
2025-03-13	2.3500	2.3500	2.3300	2.3300	-6.426%	140	282	-52.361%
2025-03-11	2.4900	2.4900	2.4900	2.4900	-8.456%	5	282	-55.422%
2025-03-10	2.7200	2.7200	2.7200	2.7200	-4.225%	86	282	-59.191%
2025-03-07	2.8400	2.8400	2.8400	2.8400	-11.250%	8	196	-60.915%
2025-03-06	3.2000	3.2000	3.2000	3.2000	-24.706%	7	195	-65.313%
2025-03-03	4.6000	4.6500	4.2500	4.2500	0.000%	49	237	-73.882%
2025-02-28	4.0500	4.2500	4.0500	4.2500	+7.595%	78	259	-73.882%
2025-02-26	3.9500	3.9500	3.9500	3.9500	+1.804%	2	260	-71.899%
2025-02-25	3.8800	3.8800	3.8800	3.8800	-3.960%	2	258	-71.392%
2025-02-20	4.0400	4.0400	4.0400	4.0400	-9.213%	4	258	-72.525%
2025-02-18	4.4000	4.4500	4.4000	4.4500	0.000%	20	254	-75.056%
2025-02-14	4.5000	4.5000	4.4500	4.4500	0.000%	62	203	-75.056%
2025-02-13	4.2000	4.4500	4.2000	4.4500	+5.952%	89	114	-75.056%
2025-02-12	4.1000	4.2100	4.0800	4.2000	+1.205%	85	114	-73.571%
2025-02-11	4.1500	4.1500	4.1500	4.1500	-6.321%	3	31	-73.253%
2025-01-31	4.4500	4.4500	4.4300	4.4300	+4.235%	8	28	-74.944%
2025-01-28	4.2500	4.2500	4.2500	4.2500	+10.104%	1	24	-73.882%
2025-01-23	3.9300	3.9500	3.8600	3.8600	+29.966%	16	24	-71.244%
2024-12-31	2.9700	2.9700	2.9700	2.9700	-1.000%	10	23	-62.626%
2024-12-30	3.0000	3.0000	3.0000	3.0000	-30.233%	10	23	-63.000%
2024-12-02	4.3300	4.3300	4.2700	4.3000	0.000%	13	13	-74.186%

.dark-mode .SJvmn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJvmn7{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C56XLF Jan 15 2027 56.00 Call (XLF270115C00056000)option OPRA

XLF20270115C56
XLF Jan 15 2027 56.00 Call (XLF270115C00056000)
option OPRA