Dark

XLF20270115C58
XLF Jan 15 2027 58.00 Call (XLF270115C00058000)
option OPRA

EOD

Oct 1, 2026

0.5200-3.704%(-0.0200)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5500	0.4600	0.5200	-3.704%	218	15,631	0.000%
2026-09-30	0.6300	0.6300	0.5400	0.5400	-19.403%	93	15,680	-3.704%
2026-09-29	0.7000	0.7000	0.6700	0.6700	-8.219%	13	15,600	-22.388%
2026-09-28	0.8200	0.8400	0.7000	0.7300	-20.652%	165	15,593	-28.767%
2026-09-25	0.9000	0.9200	0.9000	0.9200	+8.235%	502	15,478	-43.478%
2026-09-24	0.9500	0.9500	0.8100	0.8500	-5.556%	402	14,978	-38.824%
2026-09-23	0.9400	1.0200	0.9000	0.9000	-2.174%	1,415	14,605	-42.222%
2026-09-22	1.1900	1.1900	0.8900	0.9200	-28.125%	1,522	13,423	-43.478%
2026-09-21	1.3100	1.3400	1.2700	1.2800	+4.065%	124	12,421	-59.375%
2026-09-18	1.2300	1.2500	1.1900	1.2300	-8.889%	59	12,314	-57.724%
2026-09-17	1.2500	1.3600	1.2500	1.3500	-2.174%	302	12,314	-61.481%
2026-09-16	1.5700	1.5700	1.2800	1.3800	-22.905%	97	12,070	-62.319%
2026-09-15	1.6600	1.7900	1.6600	1.7900	-5.789%	26	12,048	-70.950%
2026-09-14	1.8200	1.9000	1.8100	1.9000	-5.941%	6	12,059	-72.632%
2026-09-11	2.0300	2.0300	2.0200	2.0200	+9.189%	2	12,061	-74.257%
2026-09-10	1.9200	1.9200	1.8500	1.8500	-9.314%	45	12,061	-71.892%
2026-09-09	1.8400	2.0700	1.8400	2.0400	-5.991%	388	12,042	-74.510%
2026-09-08	2.2000	2.2200	2.1700	2.1700	-16.538%	29	12,058	-76.037%
2026-09-04	2.4800	2.6100	2.4500	2.6000	-8.127%	522	11,584	-80.000%
2026-09-03	2.6500	2.8300	2.6500	2.8300	+24.123%	7	11,584	-81.625%
2026-09-02	2.2500	2.2800	2.2500	2.2800	+8.571%	17	11,591	-77.193%
2026-09-01	2.2500	2.4200	2.1000	2.1000	-11.765%	20	11,591	-75.238%
2026-08-31	2.5500	2.5500	2.3800	2.3800	-9.160%	4	11,609	-78.151%
2026-08-28	2.6200	2.6200	2.6200	2.6200	+1.946%	10	11,611	-80.153%
2026-08-27	2.5400	2.7000	2.5400	2.5700	-8.214%	536	11,602	-79.767%
2026-08-26	2.8100	2.8400	2.8000	2.8000	-0.709%	6	11,602	-81.429%
2026-08-25	2.6200	2.8200	2.6200	2.8200	+2.174%	121	11,602	-81.560%
2026-08-24	2.4900	2.8600	2.4900	2.7600	+15.481%	17	11,698	-81.159%
2026-08-21	2.4000	2.4000	2.2700	2.3900	+11.682%	896	11,699	-78.243%
2026-08-20	2.2700	2.4000	2.1400	2.1400	-8.155%	372	11,065	-75.701%
2026-08-19	2.7000	2.7100	2.3300	2.3300	-13.704%	181	11,149	-77.682%
2026-08-18	2.6400	2.7100	2.6300	2.7000	+5.469%	60	10,976	-80.741%
2026-08-17	2.7200	2.8100	2.5600	2.5600	-10.801%	281	10,968	-79.688%
2026-08-14	2.8700	2.9300	2.8400	2.8700	-2.048%	385	11,192	-81.882%
2026-08-13	2.6700	2.9300	2.6700	2.9300	+5.776%	34,097	11,276	-82.253%
2026-08-12	2.7000	2.7900	2.6600	2.7700	+0.727%	1,623	43,250	-81.227%
2026-08-11	2.7500	2.8000	2.7100	2.7500	-1.434%	1,551	41,927	-81.091%
2026-08-10	2.7900	2.8200	2.7900	2.7900	+4.887%	62	41,040	-81.362%
2026-08-07	2.6500	2.6600	2.6500	2.6600	-6.338%	7	41,093	-80.451%
2026-08-06	2.8700	2.8700	2.6900	2.8400	-0.351%	24	41,098	-81.690%
2026-08-05	3.1000	3.1000	2.8500	2.8500	-1.384%	16	41,116	-81.754%
2026-08-04	2.8600	2.8900	2.8600	2.8900	+14.683%	3	41,117	-82.007%
2026-08-03	2.4200	2.5200	2.4100	2.5200	+3.704%	412	40,940	-79.365%
2026-07-31	2.4100	2.4600	2.3200	2.4300	+0.830%	516	40,712	-78.601%
2026-07-30	2.2400	2.4100	2.1100	2.4100	+2.553%	325	40,767	-78.423%
2026-07-29	2.6600	2.6600	2.3300	2.3500	-14.855%	106	40,703	-77.872%
2026-07-28	2.5800	2.7900	2.5100	2.7600	+13.580%	40	40,707	-81.159%
2026-07-27	2.5200	2.5200	2.3600	2.4300	+23.980%	142	40,711	-78.601%
2026-07-23	1.9700	1.9700	1.9600	1.9600	-3.448%	2	40,704	-73.469%
2026-07-22	2.0800	2.0800	2.0300	2.0300	-4.695%	77	40,704	-74.384%
2026-07-21	2.1300	2.2000	2.1300	2.1300	-1.843%	114	40,743	-75.587%
2026-07-20	2.1700	2.1700	2.1700	2.1700	-6.867%	7	40,816	-76.037%
2026-07-17	2.4900	2.4900	2.3000	2.3300	-4.898%	2,695	40,816	-77.682%
2026-07-16	2.5300	2.5300	2.4500	2.4500	0.000%	10	39,099	-78.776%
2026-07-15	2.4500	2.4500	2.4500	2.4500	+18.932%	1	39,099	-78.776%
2026-07-10	2.0600	2.0600	2.0600	2.0600	-0.962%	1	39,099	-74.757%
2026-07-09	2.0800	2.0800	2.0800	2.0800	+11.230%	8	39,099	-75.000%
2026-07-08	1.9000	1.9000	1.8100	1.8700	-17.982%	624	39,101	-72.193%
2026-07-07	2.4400	2.4600	2.2800	2.2800	+6.047%	111	39,189	-77.193%
2026-07-06	2.0000	2.1700	2.0000	2.1500	+11.979%	635	39,142	-75.814%
2026-07-02	1.8500	1.9500	1.8500	1.9200	+13.609%	33,202	6,846	-72.917%
2026-07-01	1.7000	1.7000	1.6800	1.6900	+36.290%	84	6,846	-69.231%
2026-06-30	1.3000	1.3000	1.2200	1.2400	-2.362%	387	6,771	-58.065%
2026-06-29	1.2500	1.2700	1.2500	1.2700	+2.419%	31	6,943	-59.055%
2026-06-26	1.2400	1.3300	1.2400	1.2400	-12.676%	209	6,916	-58.065%
2026-06-25	1.4300	1.4300	1.4200	1.4200	0.000%	10	7,087	-63.380%
2026-06-24	1.4000	1.4700	1.3600	1.4200	-1.389%	339	7,082	-63.380%
2026-06-23	1.3900	1.5000	1.3900	1.4400	+5.882%	2,118	7,047	-63.889%
2026-06-22	1.3700	1.5700	1.3400	1.3600	+7.087%	2,302	5,597	-61.765%
2026-06-18	1.5100	1.5100	1.2700	1.2700	-15.333%	3	3,725	-59.055%
2026-06-17	1.7300	1.7300	1.5000	1.5000	-9.091%	3	3,725	-65.333%
2026-06-16	1.5000	1.6500	1.5000	1.6500	+13.793%	3	3,725	-68.485%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+10.687%	1	3,685	-64.138%
2026-06-12	1.2000	1.3100	1.2000	1.3100	+23.585%	43	3,685	-60.305%
2026-06-11	1.0800	1.0800	1.0600	1.0600	0.000%	21	3,685	-50.943%
2026-06-10	1.0600	1.0600	1.0600	1.0600	+0.952%	1	3,665	-50.943%
2026-06-09	1.1400	1.1400	1.0500	1.0500	-1.869%	2	3,665	-50.476%
2026-06-08	1.0700	1.0700	1.0700	1.0700	-4.464%	1	3,665	-51.402%
2026-06-05	1.1300	1.1300	1.1100	1.1200	+1.818%	7	3,664	-53.571%
2026-06-04	1.0600	1.1000	1.0600	1.1000	+22.222%	45	3,657	-52.727%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-6.250%	1	3,655	-42.222%
2026-05-29	0.9600	0.9600	0.9600	0.9600	+10.345%	16	3,654	-45.833%
2026-05-28	0.8700	0.8700	0.8700	0.8700	-7.447%	11	3,640	-40.230%
2026-05-27	0.9300	0.9500	0.9300	0.9400	-8.738%	50	3,651	-44.681%
2026-05-26	1.0300	1.0300	1.0300	1.0300	-3.738%	18	3,667	-49.515%
2026-05-22	1.0700	1.0700	1.0700	1.0700	+5.941%	50	3,685	-51.402%
2026-05-21	1.0100	1.0300	1.0100	1.0100	0.000%	100	3,735	-48.515%
2026-05-20	1.0100	1.0100	1.0100	1.0100	+2.020%	13	3,735	-48.515%
2026-05-19	0.9900	0.9900	0.9900	0.9900	-5.714%	17	3,747	-47.475%
2026-05-18	1.0000	1.0600	1.0000	1.0500	+11.702%	38	3,747	-50.476%
2026-05-15	1.0100	1.0200	0.9400	0.9400	-12.963%	1,015	3,747	-44.681%
2026-05-14	1.0800	1.0800	1.0800	1.0800	+8.000%	10	3,326	-51.852%
2026-05-13	0.9600	1.0000	0.9600	1.0000	+2.041%	3	3,313	-48.000%
2026-05-08	0.9800	0.9800	0.9800	0.9800	-18.333%	1	3,313	-46.939%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+3.448%	4	3,312	-56.667%
2026-04-24	1.1600	1.1600	1.1600	1.1600	-23.179%	81	3,308	-55.172%
2026-04-17	1.5000	1.5100	1.5000	1.5100	+10.219%	2	3,308	-65.563%
2026-04-16	1.4300	1.4300	1.3700	1.3700	+6.202%	151	3,308	-62.044%
2026-04-14	1.2900	1.2900	1.2900	1.2900	+22.857%	16	3,208	-59.690%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-18.605%	1	3,224	-50.476%
2026-04-09	1.1800	1.3200	1.1700	1.2900	+5.738%	95	3,224	-59.690%
2026-04-08	1.2200	1.2200	1.2200	1.2200	+28.421%	1	3,216	-57.377%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-6.863%	2	3,215	-45.263%
2026-04-06	1.0300	1.0300	1.0200	1.0200	-5.556%	3	3,215	-49.020%
2026-04-01	1.0800	1.0800	1.0800	1.0800	+31.707%	1	3,213	-51.852%
2026-03-27	0.8100	0.8200	0.8100	0.8200	-10.870%	6	3,213	-36.585%
2026-03-26	0.9200	0.9200	0.9200	0.9200	-8.000%	4	3,213	-43.478%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+12.360%	1	3,217	-48.000%
2026-03-20	0.8200	0.9000	0.8200	0.8900	+2.299%	28	3,217	-41.573%
2026-03-19	0.8800	0.8800	0.8700	0.8700	+2.353%	2	3,211	-40.230%
2026-03-18	0.8500	0.8900	0.8300	0.8500	-7.609%	600	3,209	-38.824%
2026-03-16	0.9200	0.9200	0.9200	0.9200	0.000%	1	3,539	-43.478%
2026-03-12	0.9000	0.9200	0.9000	0.9200	-17.117%	5	3,539	-43.478%
2026-03-09	1.0600	1.1100	1.0600	1.1100	-7.500%	14	3,548	-53.153%
2026-03-06	1.1800	1.2000	1.1800	1.2000	-17.241%	13	3,537	-56.667%
2026-03-04	1.7900	1.7900	1.4500	1.4500	-17.143%	2	3,543	-64.138%
2026-02-26	1.7200	1.7500	1.7200	1.7500	-6.417%	50	3,542	-70.286%
2026-02-18	1.8500	1.8700	1.8500	1.8700	+6.857%	300	3,492	-72.193%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+1.156%	2	3,763	-70.286%
2026-02-12	1.5400	1.7300	1.5400	1.7300	-12.626%	497	3,765	-69.942%
2026-02-11	1.9800	1.9800	1.9800	1.9800	-15.021%	60	3,930	-73.737%
2026-02-10	2.3200	2.3300	2.3200	2.3300	-10.385%	104	3,900	-77.682%
2026-02-06	2.5700	2.6000	2.5300	2.6000	+11.588%	47	4,004	-80.000%
2026-02-05	2.3300	2.3300	2.3300	2.3300	-5.285%	50	3,957	-77.682%
2026-01-22	2.4600	2.4600	2.4600	2.4600	+2.929%	1	3,924	-78.862%
2026-01-21	2.3700	2.4000	2.3700	2.3900	+8.636%	24	3,923	-78.243%
2026-01-20	2.7000	2.7000	2.2000	2.2000	-22.807%	15	3,914	-76.364%
2026-01-16	3.0000	3.0000	2.8500	2.8500	-2.397%	497	3,407	-81.754%
2026-01-15	2.9200	2.9200	2.9200	2.9200	+8.550%	17	3,407	-82.192%
2026-01-14	2.6300	2.6900	2.6300	2.6900	-2.536%	10	3,419	-80.669%
2026-01-13	2.9500	2.9500	2.7600	2.7600	-26.400%	17	3,416	-81.159%
2026-01-09	3.4800	3.7500	3.4800	3.7500	-3.846%	17	3,401	-86.133%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+6.267%	5	3,387	-86.667%
2026-01-07	3.6500	3.6700	3.6500	3.6700	+3.380%	90	3,385	-85.831%
2025-12-29	3.5500	3.5500	3.5500	3.5500	-1.389%	1	3,390	-85.352%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+3.746%	82	3,390	-85.556%
2025-12-23	3.4700	3.4700	3.4700	3.4700	+2.059%	3	3,355	-85.014%
2025-12-22	3.3500	3.4500	3.3500	3.4000	+3.030%	243	3,355	-84.706%
2025-12-17	3.3000	3.3000	3.3000	3.3000	-4.070%	1	3,582	-84.242%
2025-12-15	3.4400	3.4400	3.4400	3.4400	+4.242%	1	3,581	-84.884%
2025-12-12	3.4600	3.4600	3.3000	3.3000	0.000%	111	3,581	-84.242%
2025-12-11	3.3000	3.3000	3.3000	3.3000	+24.060%	20	3,472	-84.242%
2025-12-10	2.6600	2.6600	2.6400	2.6600	+3.502%	6	3,456	-80.451%
2025-12-09	2.5800	2.5900	2.5600	2.5700	+4.898%	200	3,457	-79.767%
2025-12-02	2.4500	2.4500	2.4500	2.4500	+2.083%	11	3,257	-78.776%
2025-12-01	2.6500	2.6500	2.4000	2.4000	-7.692%	902	3,268	-78.333%
2025-11-28	2.6000	2.6000	2.6000	2.6000	+11.588%	10	2,368	-80.000%
2025-11-25	2.2400	2.3400	2.2400	2.3300	+4.484%	2,200	2,358	-77.682%
2025-11-17	2.2300	2.2300	2.2300	2.2300	-19.203%	10	365	-76.682%
2025-11-13	2.9200	2.9200	2.7600	2.7600	+6.564%	44	375	-81.159%
2025-11-07	2.5900	2.5900	2.5700	2.5900	0.000%	281	365	-79.923%
2025-10-16	2.5900	2.5900	2.5900	2.5900	-10.069%	6	191	-79.923%
2025-10-10	2.9000	2.9100	2.8800	2.8800	-11.385%	49	185	-81.944%
2025-10-07	3.2500	3.2500	3.2500	3.2500	0.000%	1	179	-84.000%
2025-10-06	3.1500	3.2500	3.1500	3.2500	+14.035%	2	179	-84.000%
2025-09-10	2.8500	2.8500	2.8500	2.8500	-13.374%	15	179	-81.754%
2025-08-29	3.2900	3.2900	3.2900	3.2900	+2.174%	2	177	-84.195%
2025-08-28	3.2300	3.2300	3.2200	3.2200	+30.894%	2	177	-83.851%
2025-08-01	2.4600	2.4600	2.4600	2.4600	-17.172%	1	175	-78.862%
2025-07-30	3.1200	3.1200	2.9700	2.9700	-1.000%	20	174	-82.492%
2025-07-29	3.1600	3.1600	3.0000	3.0000	0.000%	79	174	-82.667%
2025-07-18	2.9700	3.0000	2.9700	3.0000	0.000%	18	201	-82.667%
2025-07-08	3.0800	3.0800	3.0000	3.0000	+1.010%	5	203	-82.667%
2025-06-30	2.9700	2.9700	2.9700	2.9700	+21.721%	1	214	-82.492%
2025-06-10	2.4500	2.4500	2.4400	2.4400	+0.412%	29	213	-78.689%
2025-06-09	2.4300	2.4300	2.4300	2.4300	-13.523%	5	194	-78.601%
2025-05-21	2.8200	2.8200	2.7800	2.8100	-10.794%	20	189	-81.495%
2025-05-16	3.1600	3.1600	3.1500	3.1500	+3.279%	4	209	-83.492%
2025-05-13	3.0500	3.0500	3.0500	3.0500	+17.761%	8	211	-82.951%
2025-05-09	2.5900	2.5900	2.5900	2.5900	-2.632%	2	218	-79.923%
2025-05-08	2.6600	2.6600	2.6600	2.6600	0.000%	1	217	-80.451%
2025-05-05	2.6600	2.6600	2.6600	2.6600	+4.314%	1	216	-80.451%
2025-05-02	2.5500	2.5500	2.5500	2.5500	+10.870%	2	217	-79.608%
2025-05-01	2.3000	2.3000	2.3000	2.3000	+12.195%	1	218	-77.391%
2025-04-30	2.0400	2.0500	2.0400	2.0500	-6.393%	2	219	-74.634%
2025-04-29	2.1900	2.1900	2.1900	2.1900	+5.288%	1	217	-76.256%
2025-04-28	2.0800	2.0800	2.0800	2.0800	-5.023%	1	218	-75.000%
2025-04-24	2.1900	2.1900	2.1900	2.1900	+47.973%	1	217	-76.256%
2025-04-21	1.5500	1.5500	1.4800	1.4800	-25.628%	26	216	-64.865%
2025-04-15	2.0000	2.0000	1.9900	1.9900	+6.417%	8	190	-73.869%
2025-04-11	1.9100	1.9100	1.8700	1.8700	-16.889%	40	196	-72.193%
2025-03-17	2.1200	2.2500	2.1200	2.2500	+15.979%	10	176	-76.889%
2025-03-14	1.9400	1.9400	1.9400	1.9400	+7.778%	400	357	-73.196%
2025-03-13	1.7900	1.8000	1.7900	1.8000	-4.255%	56	262	-71.111%
2025-03-11	1.8800	1.8800	1.8800	1.8800	-47.042%	10	262	-72.340%
2025-03-03	3.7500	3.7500	3.5500	3.5500	+14.516%	17	279	-85.352%
2025-02-25	3.0900	3.1000	3.0900	3.1000	-15.068%	10	269	-83.226%
2025-02-18	3.5500	3.6500	3.5500	3.6500	+1.389%	65	269	-85.753%
2025-02-14	3.6000	3.6000	3.6000	3.6000	0.000%	10	201	-85.556%
2025-02-13	3.6000	3.6100	3.6000	3.6000	+7.463%	131	70	-85.556%
2025-02-12	3.3500	3.3600	3.3500	3.3500	+4.037%	56	70	-84.478%
2025-01-27	3.2200	3.2200	3.2200	3.2200	+53.333%	1	24	-83.851%
2025-01-10	2.1100	2.1100	2.1000	2.1000	-12.134%	40	23	-75.238%
2025-01-07	2.3900	2.3900	2.3900	2.3900	0.000%	1	38	-78.243%
2025-01-06	2.5300	2.5300	2.3900	2.3900	+2.575%	14	38	-78.243%
2024-12-31	2.3100	2.3300	2.3100	2.3300	-9.339%	20	20	-77.682%
2024-12-20	2.5900	2.5900	2.5400	2.5700	-20.923%	10	20	-79.767%
2024-12-04	3.2500	3.2500	3.2500	3.2500	-8.451%	10	10	-84.000%
2024-11-22	3.5500	3.5500	3.5500	3.5500	0.000%	20	10	-85.352%

.dark-mode .fZmPlG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZmPlG{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C58XLF Jan 15 2027 58.00 Call (XLF270115C00058000)option OPRA

XLF20270115C58
XLF Jan 15 2027 58.00 Call (XLF270115C00058000)
option OPRA