Dark

XLF20270115C59
XLF Jan 15 2027 59.00 Call (XLF270115C00059000)
option OPRA

EOD

Oct 1, 2026

0.4000-4.762%(-0.0200)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.4000	0.3400	0.4000	-4.762%	77	7,397	0.000%
2026-09-30	0.4100	0.4200	0.4100	0.4200	-8.696%	3	7,470	-4.762%
2026-09-29	0.5400	0.5400	0.4600	0.4600	-31.343%	7	7,475	-13.043%
2026-09-25	0.6200	0.6700	0.5800	0.6700	+13.559%	48	7,479	-40.299%
2026-09-24	0.5700	0.6500	0.5700	0.5900	-7.813%	13	7,477	-32.203%
2026-09-23	0.6400	0.6400	0.6400	0.6400	-5.882%	1	7,478	-37.500%
2026-09-22	0.7500	0.7500	0.6800	0.6800	-31.313%	5,027	7,478	-41.176%
2026-09-21	0.9500	0.9900	0.9500	0.9900	+7.609%	13	7,463	-59.596%
2026-09-18	0.9200	0.9200	0.9200	0.9200	-9.804%	3	7,466	-56.522%
2026-09-17	1.0100	1.0200	1.0100	1.0200	-1.923%	91	7,466	-60.784%
2026-09-16	0.9500	1.0500	0.9500	1.0400	-16.800%	12	7,376	-61.538%
2026-09-15	1.3500	1.3500	1.2500	1.2500	-22.360%	6	7,372	-68.000%
2026-09-14	1.6300	1.6300	1.4900	1.6100	+3.871%	128	7,374	-75.155%
2026-09-11	1.5300	1.5500	1.5300	1.5500	+8.392%	4	7,405	-74.194%
2026-09-10	1.4300	1.4300	1.4300	1.4300	-11.728%	1	7,405	-72.028%
2026-09-09	1.4900	1.6200	1.4900	1.6200	-6.897%	62	7,406	-75.309%
2026-09-08	1.7000	1.7500	1.7000	1.7400	-15.122%	113	7,416	-77.011%
2026-09-04	2.0500	2.0500	2.0400	2.0500	-7.658%	102	7,409	-80.488%
2026-09-03	2.1400	2.2400	2.1400	2.2200	+9.901%	101	7,409	-81.982%
2026-09-02	1.9400	2.0200	1.9400	2.0200	+15.429%	139	7,399	-80.198%
2026-09-01	1.7500	1.7500	1.7500	1.7500	-7.407%	5	7,397	-77.143%
2026-08-31	1.8900	1.8900	1.8900	1.8900	-10.000%	3	7,402	-78.836%
2026-08-28	2.1000	2.1800	2.0900	2.1000	+4.478%	159	7,401	-80.952%
2026-08-27	2.1100	2.1100	2.0100	2.0100	-11.454%	79	7,252	-80.100%
2026-08-26	2.2700	2.2700	2.2700	2.2700	-0.439%	17	7,255	-82.379%
2026-08-25	2.2800	2.2800	2.1400	2.2800	+1.786%	72	7,262	-82.456%
2026-08-24	2.2300	2.3100	2.2300	2.2400	+25.140%	102	7,220	-82.143%
2026-08-21	1.7700	1.8300	1.7700	1.7900	+7.831%	73	7,207	-77.654%
2026-08-20	1.7800	1.8200	1.6600	1.6600	-9.783%	68	7,198	-75.904%
2026-08-19	2.1500	2.2100	1.8100	1.8400	-17.489%	5,135	7,196	-78.261%
2026-08-17	2.2300	2.2400	2.2300	2.2300	-4.292%	409	2,400	-82.063%
2026-08-14	2.3000	2.3300	2.2600	2.3300	-3.320%	90	2,029	-82.833%
2026-08-13	2.4100	2.4100	2.4100	2.4100	+11.060%	7	2,022	-83.402%
2026-08-12	2.1400	2.1800	2.1400	2.1700	-3.125%	243	2,029	-81.567%
2026-08-11	2.1600	2.2600	2.1500	2.2400	+3.704%	148	2,137	-82.143%
2026-08-10	2.2500	2.2600	2.1100	2.1600	-4.425%	311	2,208	-81.481%
2026-08-06	2.1800	2.2700	2.1800	2.2600	-5.042%	110	2,398	-82.301%
2026-08-05	2.3300	2.3800	2.3200	2.3800	+1.277%	76	2,384	-83.193%
2026-08-04	2.3000	2.3700	2.2800	2.3500	+15.764%	139	2,339	-82.979%
2026-08-03	2.0300	2.0300	2.0300	2.0300	+7.407%	2	2,250	-80.296%
2026-07-30	1.8900	1.8900	1.8900	1.8900	-6.897%	1	2,250	-78.836%
2026-07-29	2.0900	2.0900	2.0300	2.0300	-9.778%	22	2,250	-80.296%
2026-07-28	2.0300	2.2600	2.0300	2.2500	+41.509%	36	2,253	-82.222%
2026-07-24	1.5900	1.5900	1.5900	1.5900	-4.217%	7	2,265	-74.843%
2026-07-22	1.6600	1.6600	1.6600	1.6600	-0.599%	16	2,262	-75.904%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-5.650%	120	2,247	-76.048%
2026-07-20	1.8200	1.8300	1.7700	1.7700	-5.851%	7	2,251	-77.401%
2026-07-17	1.9000	1.9000	1.8800	1.8800	-8.293%	17	2,251	-78.723%
2026-07-16	2.0200	2.1000	2.0200	2.0500	+2.500%	154	2,268	-80.488%
2026-07-15	1.9900	2.0600	1.8800	2.0000	+12.994%	31	2,176	-80.000%
2026-07-13	1.8100	1.8100	1.7400	1.7700	+9.259%	94	2,153	-77.401%
2026-07-10	1.6300	1.6300	1.6200	1.6200	0.000%	11	2,165	-75.309%
2026-07-09	1.6200	1.6200	1.6200	1.6200	+8.000%	17	2,161	-75.309%
2026-07-08	1.5900	1.5900	1.4800	1.5000	-19.355%	29	2,161	-73.333%
2026-07-07	1.8800	1.8900	1.8500	1.8600	+1.639%	101	2,159	-78.495%
2026-07-06	1.5800	1.8300	1.5800	1.8300	+22.000%	93	2,062	-78.142%
2026-07-02	1.4800	1.5000	1.4800	1.5000	+13.636%	97	1,919	-73.333%
2026-07-01	1.3200	1.3300	1.3200	1.3200	+40.426%	80	1,919	-69.697%
2026-06-30	0.9600	0.9600	0.9400	0.9400	-2.083%	59	1,866	-57.447%
2026-06-29	0.9600	0.9600	0.9600	0.9600	+1.053%	15	1,910	-58.333%
2026-06-26	0.9100	0.9500	0.9100	0.9500	-3.061%	37	1,910	-57.895%
2026-06-25	1.2800	1.2800	0.9800	0.9800	-12.500%	370	1,901	-59.184%
2026-06-24	1.0900	1.1700	1.0700	1.1200	-5.085%	676	1,788	-64.286%
2026-06-23	1.0500	1.1800	1.0500	1.1800	+10.280%	30	1,617	-66.102%
2026-06-22	1.0700	1.0700	1.0700	1.0700	+7.000%	3	1,643	-62.617%
2026-06-18	1.0200	1.0300	1.0000	1.0000	-20.000%	22	1,535	-60.000%
2026-06-17	1.3800	1.3800	1.2500	1.2500	+6.838%	13	1,535	-68.000%
2026-06-15	1.1700	1.1700	1.1500	1.1700	+44.444%	125	1,535	-65.812%
2026-06-11	0.8100	0.8100	0.8100	0.8100	-6.897%	1	1,535	-50.617%
2026-06-10	0.8700	0.8700	0.8700	0.8700	-6.452%	2	1,535	-54.023%
2026-06-08	0.9300	0.9300	0.9300	0.9300	+5.682%	1	1,536	-56.989%
2026-06-05	0.8500	0.8800	0.8500	0.8800	0.000%	52	1,535	-54.545%
2026-06-04	0.8800	0.8800	0.8800	0.8800	+29.412%	1	1,536	-54.545%
2026-06-02	0.6800	0.6800	0.6800	0.6800	-10.526%	1	1,535	-41.176%
2026-05-29	0.7700	0.7700	0.7600	0.7600	+13.433%	12	1,534	-47.368%
2026-05-28	0.6700	0.6700	0.6700	0.6700	-8.219%	3	1,534	-40.299%
2026-05-27	0.7300	0.7300	0.7300	0.7300	-10.976%	51	1,581	-45.205%
2026-05-26	0.8200	0.8200	0.8200	0.8200	+3.797%	5	1,530	-51.220%
2026-05-20	0.7900	0.7900	0.7900	0.7900	-1.250%	11	1,532	-49.367%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-4.762%	15	1,532	-50.000%
2026-05-18	0.8400	0.8400	0.8400	0.8400	+5.000%	29	1,532	-52.381%
2026-05-15	0.8100	0.8100	0.8000	0.8000	+5.263%	843	1,532	-50.000%
2026-05-13	0.7700	0.7700	0.7600	0.7600	-2.564%	25	754	-47.368%
2026-05-08	0.8000	0.8000	0.7800	0.7800	-12.360%	30	729	-48.718%
2026-05-06	0.8800	0.8900	0.8800	0.8900	-7.292%	233	699	-55.056%
2026-04-24	0.9600	0.9600	0.9600	0.9600	-16.522%	3	527	-58.333%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+22.340%	1	529	-65.217%
2026-04-13	0.9300	0.9400	0.9300	0.9400	-10.476%	3	530	-57.447%
2026-04-09	1.0400	1.0500	1.0300	1.0500	+28.049%	20	527	-61.905%
2026-04-06	0.8200	0.8200	0.8200	0.8200	+17.143%	2	526	-51.220%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-2.778%	1	524	-42.857%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-5.263%	2	524	-44.444%
2026-03-26	0.7600	0.7600	0.7600	0.7600	+5.556%	3	526	-47.368%
2026-03-20	0.7300	0.7300	0.7200	0.7200	-5.263%	4	525	-44.444%
2026-03-12	0.7600	0.7600	0.7600	0.7600	-12.644%	1	525	-47.368%
2026-03-09	0.8800	0.8800	0.8700	0.8700	-14.706%	121	526	-54.023%
2026-03-06	1.0200	1.0200	1.0200	1.0200	-13.559%	5	525	-60.784%
2026-03-03	1.1800	1.1800	1.1800	1.1800	-0.840%	1	525	-66.102%
2026-02-27	1.2400	1.2400	1.1900	1.1900	+9.174%	12	526	-66.387%
2026-02-24	1.0600	1.0900	1.0600	1.0900	-2.679%	14	516	-63.303%
2026-02-23	1.1500	1.1500	1.1100	1.1200	-20.000%	13	512	-64.286%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+0.719%	300	509	-71.429%
2026-02-13	1.3900	1.3900	1.3900	1.3900	+2.963%	1	209	-71.223%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-39.189%	470	209	-70.370%
2026-02-09	2.1500	2.2200	2.1500	2.2200	+0.909%	2	679	-81.982%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+12.821%	1	679	-81.818%
2026-01-29	1.9500	1.9500	1.9500	1.9500	+10.795%	2	679	-79.487%
2026-01-28	1.7600	1.7600	1.7600	1.7600	-3.297%	10	679	-77.273%
2026-01-27	1.8200	1.8200	1.8200	1.8200	-4.211%	5	673	-78.022%
2026-01-26	1.9000	1.9000	1.9000	1.9000	+6.742%	6	673	-78.947%
2026-01-23	1.7800	1.7800	1.7800	1.7800	-14.423%	470	679	-77.528%
2026-01-22	2.0700	2.1200	2.0700	2.0800	0.000%	7	209	-80.769%
2026-01-21	2.0800	2.0800	2.0800	2.0800	+6.667%	2	206	-80.769%
2026-01-20	1.9500	1.9500	1.9500	1.9500	-12.162%	2	206	-79.487%
2026-01-14	2.2200	2.2200	2.2200	2.2200	-8.264%	4	208	-81.982%
2026-01-13	2.4200	2.4200	2.4200	2.4200	-13.879%	2	204	-83.471%
2026-01-12	2.8100	2.8100	2.8100	2.8100	-12.733%	10	204	-85.765%
2026-01-09	3.2200	3.2200	3.2200	3.2200	-0.923%	27	194	-87.578%
2026-01-08	3.2500	3.3000	3.2500	3.2500	+1.562%	169	194	-87.692%
2026-01-07	3.1200	3.2500	3.1200	3.2000	-3.030%	22	97	-87.500%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+12.245%	27	70	-87.879%
2025-12-29	2.9300	2.9500	2.9200	2.9400	-6.667%	6	70	-86.395%
2025-12-24	3.1500	3.1500	3.1500	3.1500	+6.061%	1	63	-87.302%
2025-12-22	2.8900	2.9900	2.8900	2.9700	+35.616%	102	63	-86.532%
2025-12-09	2.1900	2.1900	2.1800	2.1900	+8.416%	100	159	-81.735%
2025-12-02	2.0200	2.0200	2.0200	2.0200	-12.554%	1	89	-80.198%
2025-11-28	2.3100	2.3100	2.3100	2.3100	+26.230%	5	90	-82.684%
2025-11-19	1.8200	1.8300	1.7900	1.8300	-24.066%	5	91	-78.142%
2025-11-13	2.4800	2.5100	2.4100	2.4100	+4.783%	41	89	-83.402%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-15.441%	3	105	-82.609%
2025-10-15	2.7200	2.7200	2.7200	2.7200	+11.934%	27	106	-85.294%
2025-10-13	2.4300	2.4300	2.4300	2.4300	-13.523%	2	106	-83.539%
2025-10-06	2.8100	2.8100	2.8100	2.8100	+11.067%	10	106	-85.765%
2025-10-02	2.5300	2.5300	2.5300	2.5300	-6.642%	5	96	-84.190%
2025-09-25	2.7100	2.7100	2.7100	2.7100	-6.228%	1	91	-85.240%
2025-09-24	2.8900	2.8900	2.8900	2.8900	-0.345%	1	90	-86.159%
2025-09-22	2.9000	2.9000	2.9000	2.9000	-0.344%	10	89	-86.207%
2025-09-19	2.9100	2.9100	2.9100	2.9100	+2.105%	10	84	-86.254%
2025-08-29	2.8500	2.8500	2.8500	2.8500	+18.750%	2	72	-85.965%
2025-08-14	2.4000	2.4000	2.4000	2.4000	+12.150%	1	72	-83.333%
2025-08-01	2.1400	2.1400	2.1400	2.1400	-20.149%	1	73	-81.308%
2025-07-08	2.6800	2.6800	2.6800	2.6800	+39.583%	2	72	-85.075%
2025-06-17	1.9200	1.9200	1.9200	1.9200	-18.298%	3	72	-79.167%
2025-05-09	2.3500	2.3500	2.3500	2.3500	-4.472%	10	71	-82.979%
2025-05-08	2.4600	2.4600	2.4600	2.4600	+119.643%	3	70	-83.740%
2025-04-04	1.1200	1.1200	1.1200	1.1200	-47.170%	32	70	-64.286%
2025-03-28	2.1200	2.1200	2.1200	2.1200	-10.549%	4	70	-81.132%
2025-03-26	2.2800	2.3700	2.2800	2.3700	+22.798%	2	70	-83.122%
2025-03-21	1.9300	1.9300	1.9300	1.9300	-0.515%	4	70	-79.275%
2025-03-17	1.8200	1.9400	1.8200	1.9400	+10.227%	25	68	-79.381%
2025-03-14	1.7600	1.7600	1.7600	1.7600	+7.975%	10	45	-77.273%
2025-03-11	1.6300	1.6300	1.6300	1.6300	-23.832%	6	45	-75.460%
2025-03-07	2.1400	2.1400	2.1400	2.1400	-25.952%	2	39	-81.308%
2025-02-21	2.8900	2.8900	2.8900	2.8900	+72.024%	2	38	-86.159%
2025-01-13	1.6800	1.6800	1.6800	1.6800	-16.000%	21	39	-76.190%
2025-01-08	2.0000	2.0000	2.0000	2.0000	-5.213%	1	17	-80.000%
2024-12-19	2.1100	2.1100	2.1100	2.1100	-20.974%	15	17	-81.043%
2024-12-12	2.6000	2.7000	2.6000	2.6700	-17.081%	4	2	-85.019%
2024-11-25	3.2200	3.2200	3.2200	3.2200	0.000%	2	2	-87.578%

.dark-mode .S869BX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S869BX{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C59XLF Jan 15 2027 59.00 Call (XLF270115C00059000)option OPRA

XLF20270115C59
XLF Jan 15 2027 59.00 Call (XLF270115C00059000)
option OPRA