Dark

XLF20270115C57
XLF Jan 15 2027 57.00 Call (XLF270115C00057000)
option OPRA

EOD

Oct 1, 2026

0.7900+8.219%(+0.0600)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7400	0.7900	0.6500	0.7900	+8.219%	126	19,009	0.000%
2026-09-30	0.9300	0.9300	0.7300	0.7300	-21.505%	118	18,987	+8.219%
2026-09-29	0.9600	1.0100	0.8800	0.9300	-7.921%	314	18,942	-15.054%
2026-09-28	1.1300	1.1300	1.0100	1.0100	-15.833%	690	18,939	-21.782%
2026-09-25	1.2000	1.2000	1.2000	1.2000	+6.195%	1	18,470	-34.167%
2026-09-24	1.1800	1.1900	1.1200	1.1300	-5.833%	63	18,470	-30.088%
2026-09-23	1.3000	1.3000	1.2000	1.2000	-6.977%	3,079	18,468	-34.167%
2026-09-22	1.5600	1.5600	1.2500	1.2900	-26.705%	971	18,081	-38.760%
2026-09-21	1.8600	1.8600	1.7000	1.7600	+7.317%	9	17,975	-55.114%
2026-09-18	1.6100	1.6800	1.6100	1.6400	-9.392%	56	17,972	-51.829%
2026-09-17	1.7800	1.8200	1.7800	1.8100	-1.093%	3	17,935	-56.354%
2026-09-16	2.0800	2.0800	1.6300	1.8300	-21.795%	22	17,939	-56.831%
2026-09-15	2.2500	2.3400	2.1300	2.3400	-3.704%	34	17,950	-66.239%
2026-09-14	2.5900	2.6100	2.3500	2.4300	-2.410%	429	17,950	-67.490%
2026-09-11	2.5600	2.5600	2.4900	2.4900	+5.063%	33	17,929	-68.273%
2026-09-10	2.4200	2.4200	2.3200	2.3700	-8.140%	39	17,946	-66.667%
2026-09-09	2.3900	2.6400	2.3900	2.5800	-5.839%	187	17,911	-69.380%
2026-09-08	2.7800	2.8100	2.7200	2.7400	-13.016%	47	17,782	-71.168%
2026-09-04	3.5500	3.5500	3.1000	3.1500	-7.353%	72	17,754	-74.921%
2026-09-03	3.3800	3.4000	3.3800	3.4000	+14.865%	2	17,754	-76.765%
2026-08-31	2.9300	2.9600	2.9300	2.9600	-10.303%	5	17,756	-73.311%
2026-08-28	3.3200	3.3200	3.3000	3.3000	+5.096%	15	17,752	-76.061%
2026-08-27	3.2800	3.2800	3.1400	3.1400	-8.721%	2	17,746	-74.841%
2026-08-24	3.4000	3.5000	3.4000	3.4400	+19.444%	5	17,747	-77.035%
2026-08-21	3.0000	3.0000	2.8800	2.8800	+3.597%	415	17,745	-72.569%
2026-08-20	2.7600	2.8000	2.7600	2.7800	-9.740%	7	17,348	-71.583%
2026-08-19	3.0800	3.0800	3.0800	3.0800	-4.938%	20	17,351	-74.351%
2026-08-18	3.2100	3.2400	3.2100	3.2400	+0.621%	3	17,331	-75.617%
2026-08-17	3.2500	3.2500	3.2200	3.2200	-3.881%	5	17,331	-75.466%
2026-08-13	3.3500	3.3500	3.3500	3.3500	+2.446%	1	17,330	-76.418%
2026-08-12	3.3000	3.3000	3.2500	3.2700	-3.254%	58	17,331	-75.841%
2026-08-11	3.4000	3.4000	3.3800	3.3800	-0.588%	37	17,314	-76.627%
2026-08-10	3.4300	3.4300	3.4000	3.4000	+4.615%	65	17,292	-76.765%
2026-08-07	3.2500	3.2500	3.2500	3.2500	-2.108%	3	17,231	-75.692%
2026-08-06	3.9000	3.9000	3.3200	3.3200	-4.871%	22	17,232	-76.205%
2026-08-05	3.4900	3.4900	3.4900	3.4900	+0.576%	5	17,236	-77.364%
2026-08-04	3.2000	3.4800	3.2000	3.4700	+14.145%	19	17,231	-77.233%
2026-08-03	3.2200	3.2200	3.0400	3.0400	+2.013%	5	17,236	-74.013%
2026-07-31	2.9100	2.9800	2.8300	2.9800	+2.055%	9	17,236	-73.490%
2026-07-30	2.7200	2.9600	2.6900	2.9200	-10.154%	158	17,229	-72.945%
2026-07-28	3.2500	3.2500	3.2500	3.2500	+10.544%	1	17,088	-75.692%
2026-07-27	3.0900	3.1100	2.9400	2.9400	+24.051%	60	17,087	-73.129%
2026-07-23	2.4000	2.4000	2.3200	2.3700	-6.693%	45	17,102	-66.667%
2026-07-22	2.6000	2.6000	2.5400	2.5400	-3.788%	12	17,105	-68.898%
2026-07-21	2.7200	2.7500	2.6300	2.6400	-5.376%	216	17,104	-70.076%
2026-07-20	2.7100	2.8100	2.7100	2.7900	-1.413%	192	17,043	-71.685%
2026-07-17	2.8300	2.8300	2.8300	2.8300	-8.710%	10	17,137	-72.085%
2026-07-16	3.0400	3.1000	2.9600	3.1000	+3.679%	99	17,137	-74.516%
2026-07-15	2.9700	3.0500	2.9300	2.9900	+8.333%	137	17,217	-73.579%
2026-07-14	2.7600	2.7600	2.7600	2.7600	+8.235%	4	17,343	-71.377%
2026-07-10	2.5500	2.5500	2.5500	2.5500	+0.394%	1	17,339	-69.020%
2026-07-09	2.5400	2.5400	2.5300	2.5400	+11.894%	15	17,339	-68.898%
2026-07-08	2.4200	2.4200	2.1500	2.2700	-19.217%	129	17,325	-65.198%
2026-07-07	2.9200	3.0400	2.7800	2.8100	+2.555%	46	17,299	-71.886%
2026-07-06	2.5000	2.7400	2.5000	2.7400	+13.223%	115	17,299	-71.168%
2026-07-02	2.3000	2.4200	2.2700	2.4200	+15.789%	107	17,121	-67.355%
2026-07-01	1.9200	2.0900	1.8900	2.0900	+34.839%	26	17,121	-62.201%
2026-06-30	1.5800	1.5900	1.5500	1.5500	-2.516%	37	17,096	-49.032%
2026-06-29	1.5700	1.5900	1.5700	1.5900	+2.581%	33	17,060	-50.314%
2026-06-26	1.5700	1.6500	1.5500	1.5500	-8.824%	245	17,027	-49.032%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-5.556%	3	16,788	-53.529%
2026-06-24	1.8000	1.8400	1.8000	1.8000	+4.046%	138	16,785	-56.111%
2026-06-22	1.7300	1.7300	1.7300	1.7300	+4.848%	5	16,687	-54.335%
2026-06-18	1.8400	1.8600	1.6500	1.6500	-13.613%	130	16,821	-52.121%
2026-06-17	2.1600	2.1800	1.9100	1.9100	-4.500%	446	16,821	-58.639%
2026-06-16	1.8600	2.0500	1.8600	2.0000	+15.607%	45	16,821	-60.500%
2026-06-15	1.8300	1.8300	1.7300	1.7300	+2.367%	49	16,514	-54.335%
2026-06-12	1.5100	1.6900	1.5000	1.6900	+29.008%	341	16,514	-53.254%
2026-06-11	1.3100	1.3100	1.3100	1.3100	-7.746%	100	16,514	-39.695%
2026-06-10	1.4700	1.4700	1.4200	1.4200	+5.970%	185	16,507	-44.366%
2026-06-09	1.4600	1.4600	1.2900	1.3400	+3.077%	3	16,327	-41.045%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-4.412%	1	16,327	-39.231%
2026-06-05	1.4300	1.4300	1.3500	1.3600	+2.256%	1,015	16,326	-41.912%
2026-06-04	1.3300	1.3500	1.3100	1.3300	+34.343%	22	15,382	-40.602%
2026-06-03	0.9500	0.9900	0.9300	0.9900	-14.655%	36	15,380	-20.202%
2026-06-02	1.1600	1.1600	1.1600	1.1600	+2.655%	5	15,395	-31.897%
2026-06-01	1.1300	1.1300	1.1300	1.1300	-6.612%	4	15,390	-30.088%
2026-05-29	1.2400	1.2400	1.2100	1.2100	-6.202%	19	15,390	-34.711%
2026-05-26	1.2900	1.2900	1.2900	1.2900	-7.857%	1	15,381	-38.760%
2026-05-22	1.3000	1.4000	1.2100	1.4000	+7.692%	61	15,381	-43.571%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+0.775%	2	15,344	-39.231%
2026-05-20	1.0500	1.2900	1.0500	1.2900	+4.878%	17	15,344	-38.760%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-7.519%	18	15,331	-35.772%
2026-05-18	1.3400	1.3400	1.3000	1.3300	+12.712%	215	15,331	-40.602%
2026-05-15	1.2600	1.2700	1.1800	1.1800	-6.349%	227	15,331	-33.051%
2026-05-14	1.2600	1.2600	1.2600	1.2600	+4.132%	1	15,617	-37.302%
2026-05-13	1.2100	1.2100	1.2100	1.2100	-12.319%	337	15,616	-34.711%
2026-05-12	1.3800	1.3800	1.3800	1.3800	+15.966%	2	15,616	-42.754%
2026-05-11	1.1900	1.1900	1.1900	1.1900	-3.252%	37	15,616	-33.613%
2026-05-08	1.2300	1.2300	1.2300	1.2300	-12.766%	9	15,580	-35.772%
2026-05-07	1.4100	1.4100	1.4100	1.4100	-5.369%	1	15,571	-43.972%
2026-05-06	1.4900	1.4900	1.4900	1.4900	+11.194%	10	15,571	-46.980%
2026-05-05	1.3400	1.3400	1.3400	1.3400	-10.667%	1	15,581	-41.045%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-4.459%	1	15,582	-47.333%
2026-04-30	1.5700	1.5700	1.5700	1.5700	+1.948%	1	15,581	-49.682%
2026-04-27	1.5100	1.5600	1.4800	1.5400	-16.304%	6	15,581	-48.701%
2026-04-17	1.8400	1.8400	1.8400	1.8400	+9.524%	1	15,577	-57.065%
2026-04-15	1.6800	1.6800	1.6800	1.6800	+4.348%	5	15,577	-52.976%
2026-04-14	1.6100	1.6100	1.6100	1.6100	0.000%	1	15,577	-50.932%
2026-04-09	1.4600	1.6200	1.4600	1.6100	+1.899%	20	15,577	-50.932%
2026-04-08	1.5500	1.5800	1.5500	1.5800	+28.455%	5,005	15,558	-50.000%
2026-04-06	1.2300	1.2300	1.2200	1.2300	+6.957%	6	10,571	-35.772%
2026-03-24	1.1500	1.1500	1.1500	1.1500	+15.000%	1	10,577	-31.304%
2026-03-19	1.0200	1.0200	1.0000	1.0000	-9.091%	18	10,577	-21.000%
2026-03-18	1.0800	1.1000	1.0700	1.1000	-5.172%	204	10,584	-28.182%
2026-03-17	1.1900	1.2200	1.1600	1.1600	+0.870%	10,040	10,491	-31.897%
2026-03-13	1.1500	1.1500	1.1500	1.1500	0.000%	14	453	-31.304%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-13.534%	5	453	-31.304%
2026-03-10	1.3300	1.3300	1.3300	1.3300	+3.101%	5	461	-40.602%
2026-03-09	1.2800	1.2900	1.2800	1.2900	-16.774%	18	466	-38.760%
2026-03-06	1.4300	1.5500	1.4300	1.5500	-8.284%	12	468	-49.032%
2026-03-03	1.6300	1.6900	1.6300	1.6900	-6.111%	6	478	-53.254%
2026-03-02	1.8000	1.8000	1.8000	1.8000	+5.263%	5	483	-56.111%
2026-02-27	1.8200	1.8200	1.7000	1.7100	-18.571%	30	478	-53.801%
2026-02-26	1.9500	2.1500	1.9500	2.1000	+11.111%	8	453	-62.381%
2026-02-25	1.9000	1.9000	1.8900	1.8900	+17.391%	50	404	-58.201%
2026-02-24	1.7000	1.7000	1.6100	1.6100	-25.806%	11	404	-50.932%
2026-02-19	2.1700	2.1700	2.1700	2.1700	+5.340%	10	404	-63.594%
2026-02-17	2.1000	2.1100	2.0600	2.0600	+7.853%	206	404	-61.650%
2026-02-13	1.8800	1.9100	1.8800	1.9100	-1.546%	12	598	-58.639%
2026-02-12	2.4200	2.4200	1.9300	1.9400	-27.612%	21	598	-59.278%
2026-02-10	2.6600	2.6800	2.6600	2.6800	-7.904%	43	580	-70.522%
2026-02-09	3.0500	3.0500	2.9100	2.9100	-4.276%	11	537	-72.852%
2026-02-06	3.0000	3.0500	3.0000	3.0400	+11.765%	16	546	-74.013%
2026-02-05	2.7200	2.7200	2.7200	2.7200	-10.820%	1	540	-70.956%
2026-02-04	3.0500	3.0500	2.9000	3.0500	+5.903%	37	539	-74.098%
2026-02-02	2.8000	2.8800	2.8000	2.8800	+7.865%	5	528	-72.569%
2026-01-30	2.6700	2.6700	2.6700	2.6700	+8.537%	4	528	-70.412%
2026-01-28	2.4600	2.4600	2.4600	2.4600	-1.992%	10	528	-67.886%
2026-01-27	2.5100	2.5100	2.5100	2.5100	-6.691%	7	528	-68.526%
2026-01-26	2.6500	2.6900	2.6500	2.6900	+4.264%	15	526	-70.632%
2026-01-23	2.7100	2.7100	2.5800	2.5800	-11.945%	31	511	-69.380%
2026-01-22	2.9300	2.9300	2.9300	2.9300	+5.018%	19	505	-73.038%
2026-01-21	2.8100	2.8100	2.7900	2.7900	-11.429%	7	489	-71.685%
2026-01-20	2.9200	3.1500	2.9200	3.1500	-3.077%	8	482	-74.921%
2026-01-15	3.4000	3.4000	3.2500	3.2500	+3.175%	33	482	-75.692%
2026-01-14	3.1000	3.1500	3.0500	3.1500	-2.174%	17	493	-74.921%
2026-01-13	3.3500	3.3500	3.2200	3.2200	-23.333%	47	482	-75.466%
2026-01-09	4.2000	4.2500	4.2000	4.2000	-2.778%	3	471	-81.190%
2026-01-08	4.2500	4.4000	4.2500	4.3200	+1.647%	35	468	-81.713%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-5.556%	5	464	-81.412%
2026-01-06	4.6500	4.6500	4.5000	4.5000	+2.273%	4	464	-82.444%
2026-01-05	4.0000	4.4000	4.0000	4.4000	+29.412%	27	473	-82.045%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-5.556%	10	468	-76.765%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-2.703%	20	453	-78.056%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-5.852%	1	453	-78.649%
2025-12-29	3.9300	3.9300	3.9300	3.9300	-1.750%	3	452	-79.898%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+1.523%	2	452	-80.250%
2025-12-22	3.9400	3.9500	3.9400	3.9400	+7.945%	314	452	-79.949%
2025-12-18	3.6500	3.6500	3.6000	3.6500	-1.351%	24	766	-78.356%
2025-12-17	3.8000	3.8000	3.7000	3.7000	-5.128%	3	755	-78.649%
2025-12-16	3.9000	3.9000	3.9000	3.9000	+1.299%	1	754	-79.744%
2025-12-11	3.6600	3.8500	3.6600	3.8500	+26.230%	5	753	-79.481%
2025-12-10	3.0500	3.0500	3.0000	3.0500	+2.007%	78	750	-74.098%
2025-12-09	2.9900	2.9900	2.9600	2.9900	-3.548%	100	674	-73.579%
2025-12-08	3.1000	3.1000	3.1000	3.1000	-1.274%	1	574	-74.516%
2025-12-05	3.1400	3.1400	3.1400	3.1400	+1.290%	1	574	-74.841%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+5.085%	5	573	-74.516%
2025-12-01	2.9500	2.9500	2.9400	2.9500	+18.474%	203	568	-73.220%
2025-11-20	2.5100	2.5300	2.4900	2.4900	-13.841%	214	381	-68.273%
2025-11-03	2.8500	2.8900	2.8500	2.8900	-0.345%	98	234	-72.664%
2025-10-22	2.9000	2.9000	2.9000	2.9000	-6.452%	12	234	-72.759%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-6.061%	10	246	-74.516%
2025-10-10	3.3000	3.3000	3.3000	3.3000	-10.811%	1	246	-76.061%
2025-10-06	3.6000	3.7000	3.6000	3.7000	+7.246%	38	246	-78.649%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-4.167%	1	209	-77.101%
2025-10-01	3.6000	3.6000	3.6000	3.6000	+2.857%	1	210	-78.056%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-7.407%	1	209	-77.429%
2025-08-29	3.7800	3.7800	3.7800	3.7800	+31.707%	2	208	-79.101%
2025-08-05	2.8700	2.8700	2.8700	2.8700	+1.773%	3	208	-72.474%
2025-08-01	2.8200	2.8200	2.8200	2.8200	-17.059%	3	208	-71.986%
2025-07-30	3.4000	3.4000	3.4000	3.4000	-11.688%	6	208	-76.765%
2025-07-28	3.8500	3.8500	3.8500	3.8500	+11.594%	3	209	-79.481%
2025-07-18	3.4000	3.4500	3.4000	3.4500	+1.471%	8	208	-77.101%
2025-07-14	3.4000	3.4000	3.4000	3.4000	+3.343%	2	215	-76.765%
2025-07-11	3.2900	3.2900	3.2900	3.2900	+10.403%	2	215	-75.988%
2025-06-25	2.9700	3.0000	2.9700	2.9800	+7.581%	13	229	-73.490%
2025-06-09	2.7700	2.7700	2.7700	2.7700	-19.710%	3	219	-71.480%
2025-05-16	3.4500	3.4500	3.4500	3.4500	+1.471%	2	219	-77.101%
2025-05-14	3.4000	3.4000	3.4000	3.4000	-1.449%	16	220	-76.765%
2025-05-13	3.4000	3.4500	3.4000	3.4500	+4.545%	65	236	-77.101%
2025-05-12	3.2000	3.3000	3.2000	3.3000	+34.146%	7	296	-76.061%
2025-04-24	2.4600	2.4600	2.4600	2.4600	+23.000%	1	299	-67.886%
2025-04-22	2.0000	2.0000	2.0000	2.0000	+12.360%	2	299	-60.500%
2025-04-21	1.7700	1.7800	1.7700	1.7800	-21.586%	14	297	-55.618%
2025-04-16	2.2700	2.2700	2.2700	2.2700	0.000%	1	283	-65.198%
2025-04-15	2.3100	2.3100	2.2700	2.2700	-20.351%	23	282	-65.198%
2025-04-02	2.8500	2.8500	2.8500	2.8500	+3.261%	1	289	-72.281%
2025-04-01	2.7000	2.7600	2.6900	2.7600	-7.383%	121	289	-71.377%
2025-03-27	2.9800	2.9800	2.9800	2.9800	+30.702%	1	376	-73.490%
2025-03-14	2.2900	2.3200	2.2700	2.2800	+11.220%	438	524	-65.351%
2025-03-13	2.0600	2.0600	2.0500	2.0500	-3.756%	168	388	-61.463%
2025-03-12	2.1300	2.1300	2.1300	2.1300	+0.472%	5	388	-62.911%
2025-03-11	2.1200	2.1200	2.1200	2.1200	-13.469%	8	388	-62.736%
2025-03-10	2.4500	2.4500	2.4500	2.4500	-4.297%	1	388	-67.755%
2025-03-07	2.5600	2.5600	2.5600	2.5600	-12.925%	2	387	-69.141%
2025-03-06	2.9400	2.9400	2.9400	2.9400	-11.446%	1	386	-73.129%
2025-03-04	3.3200	3.3200	3.3200	3.3200	-15.949%	1	386	-76.205%
2025-03-03	4.1500	4.2000	3.9500	3.9500	+6.757%	37	422	-80.000%
2025-02-28	3.6500	3.7000	3.6500	3.7000	+4.225%	60	446	-78.649%
2025-02-26	3.5500	3.5500	3.5500	3.5500	0.000%	2	448	-77.746%
2025-02-25	3.5000	3.5500	3.5000	3.5500	-11.250%	17	465	-77.746%
2025-02-18	3.9500	4.0000	3.9500	4.0000	0.000%	64	448	-80.250%
2025-02-14	4.0000	4.0000	4.0000	4.0000	0.000%	50	359	-80.250%
2025-02-13	3.7500	4.0000	3.7500	4.0000	+6.667%	226	133	-80.250%
2025-02-12	3.6000	3.8100	3.6000	3.7500	+2.740%	68	133	-78.933%
2025-02-11	3.6500	3.6500	3.6500	3.6500	-10.976%	11	66	-78.356%
2025-01-30	4.1000	4.1000	4.1000	4.1000	+19.883%	1	55	-80.732%
2025-01-23	3.4200	3.4200	3.4200	3.4200	+52.679%	2	54	-76.901%
2025-01-14	2.2400	2.2400	2.2400	2.2400	0.000%	52	52	-64.732%

.dark-mode .fpnt9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpnt9j{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C57XLF Jan 15 2027 57.00 Call (XLF270115C00057000)option OPRA

XLF20270115C57
XLF Jan 15 2027 57.00 Call (XLF270115C00057000)
option OPRA