Dark

XLF20270115C60
XLF Jan 15 2027 60.00 Call (XLF270115C00060000)
option OPRA

EOD

Oct 1, 2026

0.3100+14.815%(+0.0400)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3100	0.2500	0.3100	+14.815%	167	63,960	0.000%
2026-09-30	0.3100	0.3100	0.2700	0.2700	-20.588%	153	63,881	+14.815%
2026-09-29	0.3400	0.3500	0.3400	0.3400	-5.556%	140	63,800	-8.824%
2026-09-28	0.4200	0.4300	0.3600	0.3600	-25.000%	499	63,792	-13.889%
2026-09-25	0.4500	0.4900	0.4400	0.4800	+9.091%	131	63,751	-35.417%
2026-09-24	0.5000	0.5000	0.4400	0.4400	-12.000%	2,115	63,670	-29.545%
2026-09-23	0.5000	0.5300	0.4900	0.5000	+6.383%	433	62,456	-38.000%
2026-09-22	0.7400	0.7400	0.4700	0.4700	-32.857%	35,327	88,976	-34.043%
2026-09-21	0.6800	0.7200	0.6500	0.7000	-12.500%	484	62,084	-55.714%
2026-09-18	0.6800	0.8000	0.6500	0.8000	+9.589%	263	61,955	-61.250%
2026-09-17	0.7400	0.7600	0.6700	0.7300	+1.389%	632	61,898	-57.534%
2026-09-16	0.8800	0.9600	0.7200	0.7200	-25.773%	144	61,983	-56.944%
2026-09-15	1.0700	1.0700	0.9600	0.9700	-15.652%	55	62,009	-68.041%
2026-09-14	1.2400	1.2400	1.0400	1.1500	-1.709%	131	61,980	-73.043%
2026-09-11	1.3100	1.3300	1.1400	1.1700	+2.632%	37	61,892	-73.504%
2026-09-10	1.1300	1.1400	1.1300	1.1400	-5.000%	6	61,888	-72.807%
2026-09-09	1.2400	1.2400	1.0800	1.2000	-9.091%	886	61,900	-74.167%
2026-09-08	1.3500	1.3500	1.3000	1.3200	-16.981%	465	61,574	-76.515%
2026-09-04	1.5300	1.5900	1.5300	1.5900	-9.659%	158	61,697	-80.503%
2026-09-03	1.6400	1.7600	1.5500	1.7600	+31.343%	582	61,697	-82.386%
2026-09-02	1.4100	1.5900	1.3400	1.3400	+4.688%	919	60,956	-76.866%
2026-09-01	1.4000	1.5000	1.2400	1.2800	-12.329%	1,602	61,188	-75.781%
2026-08-31	1.4800	1.4900	1.4400	1.4600	-8.750%	83	62,328	-78.767%
2026-08-28	1.6300	1.7300	1.6000	1.6000	-1.235%	59	62,369	-80.625%
2026-08-27	1.6700	1.7200	1.5200	1.6200	-8.989%	1,022	62,373	-80.864%
2026-08-26	1.7000	1.7800	1.6800	1.7800	-1.657%	31	61,849	-82.584%
2026-08-25	1.7000	1.8100	1.6700	1.8100	+7.101%	198	61,829	-82.873%
2026-08-24	1.5700	1.8200	1.5700	1.6900	+19.014%	3,598	61,709	-81.657%
2026-08-21	1.4100	1.4200	1.3900	1.4200	+12.698%	151	58,391	-78.169%
2026-08-20	1.3000	1.3900	1.2600	1.2600	-12.500%	237	58,465	-75.397%
2026-08-19	1.7200	1.8000	1.4000	1.4400	-13.253%	170	58,588	-78.472%
2026-08-18	1.6000	1.7000	1.6000	1.6600	+1.840%	144	59,682	-81.325%
2026-08-17	1.6900	1.7000	1.6200	1.6300	-11.413%	3,172	59,641	-80.982%
2026-08-14	1.8300	1.8600	1.8300	1.8400	-1.604%	14	58,605	-83.152%
2026-08-13	1.8100	1.9000	1.7400	1.8700	+5.650%	162	58,596	-83.422%
2026-08-12	1.6900	1.7700	1.6500	1.7700	+3.509%	73	58,666	-82.486%
2026-08-11	1.7700	1.7800	1.7100	1.7100	+2.395%	1,428	58,679	-81.871%
2026-08-10	1.7900	1.7900	1.6600	1.6700	0.000%	80	57,258	-81.437%
2026-08-07	1.6200	1.7100	1.6100	1.6700	-4.571%	109	57,262	-81.437%
2026-08-06	1.8400	1.8400	1.7000	1.7500	-6.417%	93	57,267	-82.286%
2026-08-05	2.0000	2.0400	1.8300	1.8700	-0.532%	1,146	56,890	-83.422%
2026-08-04	1.6200	1.9000	1.6200	1.8800	+25.333%	156	56,246	-83.511%
2026-08-03	1.6200	1.6600	1.5000	1.5000	-1.961%	197	56,357	-79.333%
2026-07-31	1.4600	1.5300	1.4600	1.5300	+2.000%	36	56,181	-79.739%
2026-07-30	1.4500	1.5000	1.3500	1.5000	0.000%	117	56,180	-79.333%
2026-07-29	1.6200	1.6800	1.5000	1.5000	-17.582%	22	56,198	-79.333%
2026-07-28	1.6500	1.8300	1.6000	1.8200	+20.530%	199	56,270	-82.967%
2026-07-27	1.6200	1.6200	1.5000	1.5100	+21.774%	151	56,331	-79.470%
2026-07-24	1.2000	1.2400	1.2000	1.2400	+5.085%	11	56,380	-75.000%
2026-07-23	1.1500	1.1800	1.1500	1.1800	-5.600%	12	56,380	-73.729%
2026-07-22	1.3300	1.3300	1.2500	1.2500	-4.580%	21	56,374	-75.200%
2026-07-21	1.3600	1.4400	1.2900	1.3100	-9.028%	236	56,371	-76.336%
2026-07-20	1.4500	1.4500	1.3800	1.4400	-7.097%	42	56,390	-78.472%
2026-07-17	1.6400	1.6800	1.5100	1.5500	-3.727%	19	56,416	-80.000%
2026-07-16	1.6400	1.6400	1.6000	1.6100	+1.258%	35	56,430	-80.745%
2026-07-15	1.5000	1.7100	1.5000	1.5900	+11.972%	178	56,461	-80.503%
2026-07-14	1.4000	1.6600	1.4000	1.4200	-2.069%	580	56,418	-78.169%
2026-07-13	1.4600	1.4600	1.3400	1.4500	+12.403%	19	56,826	-78.621%
2026-07-10	1.2600	1.2900	1.2600	1.2900	0.000%	7	56,827	-75.969%
2026-07-09	1.1500	1.3500	1.1400	1.2900	+11.207%	32,718	56,445	-75.969%
2026-07-08	1.3200	1.3300	1.1400	1.1600	-21.088%	451	28,196	-73.276%
2026-07-07	1.5800	1.6100	1.4500	1.4700	+0.685%	57	27,952	-78.912%
2026-07-06	1.2900	1.4700	1.2500	1.4600	+18.699%	653	27,944	-78.767%
2026-07-02	1.0800	1.2300	1.0800	1.2300	+19.417%	378	27,258	-74.797%
2026-07-01	0.8000	1.0800	0.8000	1.0300	+39.189%	405	27,258	-69.903%
2026-06-30	0.7300	0.7400	0.7200	0.7400	-2.632%	15	27,372	-58.108%
2026-06-29	0.7600	0.7700	0.7600	0.7600	+8.571%	126	27,367	-59.211%
2026-06-26	0.8000	0.8100	0.7000	0.7000	-6.667%	53	27,242	-55.714%
2026-06-25	0.9400	1.0500	0.7500	0.7500	-9.639%	1,192	27,268	-58.667%
2026-06-24	0.8200	0.9100	0.8100	0.8300	-7.778%	95	27,108	-62.651%
2026-06-23	0.8100	0.9200	0.8100	0.9000	+8.434%	6,027	27,192	-65.556%
2026-06-22	0.8500	0.8500	0.8300	0.8300	+6.410%	37	23,219	-62.651%
2026-06-18	0.9300	0.9300	0.7600	0.7800	-20.408%	138	23,439	-60.256%
2026-06-17	1.0500	1.1700	0.9600	0.9800	-3.922%	395	23,439	-68.367%
2026-06-16	0.9800	1.0600	0.9600	1.0200	+21.429%	81	23,439	-69.608%
2026-06-15	0.9100	0.9400	0.8400	0.8400	-2.326%	235	23,401	-63.095%
2026-06-12	0.8000	0.8600	0.8000	0.8600	+21.127%	352	23,401	-63.953%
2026-06-11	0.7100	0.7100	0.7100	0.7100	-1.389%	1	23,401	-56.338%
2026-06-10	0.6600	0.7200	0.6600	0.7200	+1.408%	119	23,401	-56.944%
2026-06-09	0.6500	0.7100	0.6500	0.7100	+1.429%	2	23,312	-56.338%
2026-06-05	0.7600	0.7600	0.6900	0.7000	0.000%	253	23,311	-55.714%
2026-06-04	0.6800	0.7000	0.6800	0.7000	+34.615%	20	23,339	-55.714%
2026-06-03	0.5900	0.5900	0.4600	0.5200	-7.143%	4,197	23,320	-40.385%
2026-06-02	0.5500	0.5600	0.5500	0.5600	-1.754%	11	22,364	-44.643%
2026-06-01	0.4900	0.5800	0.4900	0.5700	-5.000%	67	22,355	-45.614%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+13.208%	24	22,354	-48.333%
2026-05-28	0.5800	0.5800	0.5300	0.5300	-18.462%	59	22,338	-41.509%
2026-05-27	0.6300	0.6500	0.6000	0.6500	0.000%	27	22,296	-52.308%
2026-05-26	0.6700	0.6700	0.6300	0.6500	0.000%	2,549	22,269	-52.308%
2026-05-22	0.6500	0.6500	0.6300	0.6500	+3.175%	19	22,393	-52.308%
2026-05-21	0.6300	0.6300	0.6300	0.6300	+1.613%	3	22,378	-50.794%
2026-05-20	0.5600	0.6200	0.5600	0.6200	+8.772%	112	22,378	-50.000%
2026-05-19	0.6300	0.6300	0.5700	0.5700	-12.308%	20	22,413	-45.614%
2026-05-18	0.5800	0.6900	0.5600	0.6500	+10.169%	185	22,413	-52.308%
2026-05-15	0.6500	0.6600	0.5900	0.5900	-13.235%	3,195	22,413	-47.458%
2026-05-14	0.6600	0.6800	0.6600	0.6800	+7.937%	64	19,519	-54.412%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-10.000%	2	19,460	-50.794%
2026-05-12	0.6300	0.7000	0.5900	0.7000	+11.111%	18	19,460	-55.714%
2026-05-11	0.6000	0.6300	0.5900	0.6300	+5.000%	57	19,460	-50.794%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-13.043%	10	19,442	-48.333%
2026-05-07	0.6900	0.6900	0.6900	0.6900	-8.000%	4	19,442	-55.072%
2026-05-06	0.7500	0.7500	0.7500	0.7500	+17.188%	50	19,438	-58.667%
2026-05-05	0.6300	0.6700	0.6300	0.6400	-1.538%	102	19,412	-51.563%
2026-05-04	0.7000	0.7000	0.6500	0.6500	-22.619%	165	19,407	-52.308%
2026-05-01	0.8400	0.8400	0.8400	0.8400	+5.000%	1	19,289	-63.095%
2026-04-30	0.7500	0.8000	0.7500	0.8000	0.000%	244	19,289	-61.250%
2026-04-29	0.8000	0.8000	0.8000	0.8000	+1.266%	1	19,184	-61.250%
2026-04-28	0.8300	0.8300	0.7900	0.7900	+8.219%	81	19,184	-60.759%
2026-04-27	0.7000	0.7800	0.7000	0.7300	-1.351%	35	19,156	-57.534%
2026-04-24	0.7400	0.7400	0.7400	0.7400	-11.905%	71	19,138	-58.108%
2026-04-23	0.8800	0.8900	0.8400	0.8400	-7.692%	43	19,153	-63.095%
2026-04-22	1.0200	1.0200	0.9100	0.9100	-17.273%	55	19,141	-65.934%
2026-04-21	1.1200	1.1200	1.1000	1.1000	+10.000%	31	19,106	-71.818%
2026-04-20	1.0000	1.0000	0.9800	1.0000	-1.961%	27	19,106	-69.000%
2026-04-17	0.9600	1.0700	0.9600	1.0200	+14.607%	15	19,083	-69.608%
2026-04-16	0.9000	0.9000	0.8900	0.8900	-4.301%	3	19,086	-65.169%
2026-04-15	0.8500	0.9400	0.8400	0.9300	+14.815%	400	19,085	-66.667%
2026-04-14	0.7700	0.8100	0.7600	0.8100	+3.846%	17	19,133	-61.728%
2026-04-13	0.6500	0.7800	0.6500	0.7800	+13.043%	10	19,132	-60.256%
2026-04-10	0.7100	0.7100	0.6600	0.6900	-12.658%	17	19,128	-55.072%
2026-04-09	0.7500	0.8300	0.7300	0.7900	-4.819%	63	19,123	-60.759%
2026-04-08	0.8000	0.8300	0.7500	0.8300	+27.692%	31	19,094	-62.651%
2026-04-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	19,091	-52.308%
2026-04-06	0.6600	0.6600	0.6500	0.6500	+1.563%	20	19,091	-52.308%
2026-04-02	0.6000	0.6400	0.6000	0.6400	+3.226%	4	19,076	-51.563%
2026-04-01	0.6200	0.6700	0.6200	0.6200	0.000%	76	19,076	-50.000%
2026-03-31	0.6000	0.6300	0.6000	0.6200	+14.815%	4	19,077	-50.000%
2026-03-30	0.5400	0.5400	0.5400	0.5400	+1.887%	3	19,076	-42.593%
2026-03-27	0.5000	0.5300	0.4800	0.5300	-11.667%	20	19,076	-41.509%
2026-03-26	0.6000	0.6000	0.6000	0.6000	+5.263%	5	19,060	-48.333%
2026-03-25	0.6000	0.6000	0.5700	0.5700	-9.524%	136	19,055	-45.614%
2026-03-24	0.5500	0.6300	0.5500	0.6300	+1.613%	39	18,991	-50.794%
2026-03-23	0.6500	0.6500	0.6200	0.6200	+3.333%	16	18,969	-50.000%
2026-03-20	0.5200	0.6000	0.5200	0.6000	+13.208%	10	18,972	-48.333%
2026-03-19	0.5700	0.5700	0.5300	0.5300	-11.667%	31	18,965	-41.509%
2026-03-18	0.5800	0.6000	0.5500	0.6000	0.000%	22	18,955	-48.333%
2026-03-17	0.6700	0.6700	0.6000	0.6000	+1.695%	11	18,934	-48.333%
2026-03-16	0.5900	0.5900	0.5900	0.5900	-3.279%	14	18,930	-47.458%
2026-03-13	0.6500	0.6500	0.6000	0.6100	0.000%	74	18,923	-49.180%
2026-03-12	0.6000	0.6200	0.6000	0.6100	-4.688%	74	18,886	-49.180%
2026-03-11	0.6700	0.6700	0.6400	0.6400	-8.571%	74	18,864	-51.563%
2026-03-10	0.7500	0.7700	0.7000	0.7000	-9.091%	72	18,790	-55.714%
2026-03-09	0.7200	0.7700	0.6800	0.7700	-4.938%	30	18,736	-59.740%
2026-03-06	0.7500	0.8100	0.7500	0.8100	-10.989%	48	18,741	-61.728%
2026-03-05	0.9200	0.9200	0.9100	0.9100	-2.151%	6	18,767	-65.934%
2026-03-04	0.9300	0.9300	0.9300	0.9300	-13.889%	6	18,771	-66.667%
2026-03-03	0.8700	1.0800	0.8700	1.0800	+10.204%	13	18,777	-71.296%
2026-03-02	0.9000	1.0100	0.9000	0.9800	-1.010%	32	18,764	-68.367%
2026-02-27	0.9600	1.0100	0.9500	0.9900	-8.333%	202	18,760	-68.687%
2026-02-25	1.0100	1.0800	1.0100	1.0800	+8.000%	17	18,726	-71.296%
2026-02-24	0.8700	1.0500	0.8700	1.0000	+8.696%	115	18,726	-69.000%
2026-02-23	1.0800	1.0800	0.9200	0.9200	-23.333%	78	18,647	-66.304%
2026-02-20	1.1600	1.2000	1.1600	1.2000	+0.840%	29	18,593	-74.167%
2026-02-19	1.1800	1.1900	1.1500	1.1900	-8.462%	40	18,580	-73.950%
2026-02-18	1.2600	1.3300	1.2600	1.3000	+6.557%	25	18,540	-76.154%
2026-02-17	1.1500	1.2500	1.1500	1.2200	+17.308%	46	18,520	-74.590%
2026-02-13	1.1100	1.1100	1.0400	1.0400	-9.565%	2,527	16,500	-70.192%
2026-02-12	1.1300	1.1700	1.1000	1.1500	-15.441%	210	16,500	-73.043%
2026-02-11	1.5000	1.5000	1.3500	1.3600	-13.924%	54	16,317	-77.206%
2026-02-10	1.6500	1.6500	1.5800	1.5800	-12.222%	73	16,300	-80.380%
2026-02-09	1.8000	1.8100	1.8000	1.8000	+1.124%	36	16,273	-82.778%
2026-02-06	1.8200	1.8200	1.7800	1.7800	+8.537%	2	16,273	-82.584%
2026-02-05	1.7100	1.7300	1.6200	1.6400	-8.380%	61	16,273	-81.098%
2026-02-04	1.7600	1.8100	1.7600	1.7900	+7.186%	55	16,297	-82.682%
2026-02-03	1.7200	1.7200	1.6700	1.6700	-5.650%	3	16,265	-81.437%
2026-02-02	1.6500	1.7700	1.6200	1.7700	+10.625%	43	16,262	-82.486%
2026-01-30	1.6200	1.6200	1.4400	1.6000	-1.235%	96	16,235	-80.625%
2026-01-29	1.4900	1.6200	1.4900	1.6200	+14.085%	7	16,247	-80.864%
2026-01-28	1.4500	1.5200	1.4200	1.4200	-2.740%	56	16,244	-78.169%
2026-01-27	1.5400	1.5400	1.4400	1.4600	-10.976%	332	16,244	-78.767%
2026-01-26	1.5600	1.6500	1.5600	1.6400	+3.797%	31	16,551	-81.098%
2026-01-23	1.6600	1.7500	1.5400	1.5800	-12.707%	31	16,556	-80.380%
2026-01-22	1.7500	1.8300	1.7500	1.8100	+4.624%	12	16,553	-82.873%
2026-01-21	1.7700	1.7800	1.6900	1.7300	+1.765%	313	16,545	-82.081%
2026-01-20	1.9100	2.0000	1.7000	1.7000	-19.048%	77	16,245	-81.765%
2026-01-16	2.1000	2.1800	2.0500	2.1000	+2.941%	55	16,136	-85.238%
2026-01-15	2.0900	2.1500	2.0100	2.0400	+2.000%	59	16,136	-84.804%
2026-01-14	2.0000	2.0000	1.8400	2.0000	-0.990%	45	16,116	-84.500%
2026-01-13	2.4700	2.4700	2.0100	2.0200	-18.548%	39	16,092	-84.653%
2026-01-12	2.4500	2.4900	2.4500	2.4800	-9.489%	88	16,074	-87.500%
2026-01-09	2.7500	2.7600	2.7200	2.7400	-6.803%	15	16,060	-88.686%
2026-01-08	2.8500	2.9400	2.8400	2.9400	+11.364%	7	16,053	-89.456%
2026-01-07	2.6400	2.6400	2.6400	2.6400	-12.000%	4	16,047	-88.258%
2026-01-06	2.8500	3.0300	2.8000	3.0000	+5.263%	23	16,047	-89.667%
2026-01-05	2.5000	3.0500	2.5000	2.8500	+26.667%	89	16,027	-89.123%
2026-01-02	2.0900	2.2800	2.0900	2.2500	-3.846%	13	16,020	-86.222%
2025-12-31	2.3500	2.3700	2.3400	2.3400	-6.024%	11	16,017	-86.752%
2025-12-30	2.5000	2.5000	2.4900	2.4900	-6.038%	6	16,017	-87.550%
2025-12-24	2.6500	2.6500	2.6500	2.6500	+6.000%	2	16,019	-88.302%
2025-12-23	2.5500	2.5500	2.5000	2.5000	-1.186%	16	16,019	-87.600%
2025-12-22	2.5200	2.5400	2.4000	2.5300	+7.660%	63	16,004	-87.747%
2025-12-19	2.3100	2.3500	2.3100	2.3500	-2.083%	39	16,005	-86.809%
2025-12-18	2.4000	2.4000	2.4000	2.4000	+4.348%	5	15,972	-87.083%
2025-12-17	2.4200	2.4200	2.3000	2.3000	-6.883%	27	15,977	-86.522%
2025-12-16	2.4700	2.4700	2.4700	2.4700	-3.137%	4	15,994	-87.449%
2025-12-15	2.5500	2.5500	2.5500	2.5500	+2.000%	1	15,998	-87.843%
2025-12-12	2.5800	2.6100	2.5000	2.5000	0.000%	67	15,998	-87.600%
2025-12-11	2.2000	2.5000	2.1900	2.5000	+25.000%	48	15,948	-87.600%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+5.263%	4	15,939	-84.500%
2025-12-09	1.9000	1.9000	1.9000	1.9000	0.000%	10,000	15,935	-83.684%
2025-12-08	1.8600	1.9000	1.8600	1.9000	+1.604%	30	8,734	-83.684%
2025-12-03	1.7800	1.8700	1.7800	1.8700	+6.857%	45	8,750	-83.422%
2025-12-02	1.6700	1.7500	1.6700	1.7500	-3.846%	14	8,713	-82.286%
2025-12-01	1.8200	1.8200	1.8200	1.8200	-4.211%	2	8,699	-82.967%
2025-11-28	1.9000	1.9000	1.9000	1.9000	+2.703%	45	8,699	-83.684%
2025-11-26	1.8500	1.8500	1.8500	1.8500	+7.558%	1	8,733	-83.243%
2025-11-25	1.6800	1.7200	1.6800	1.7200	+12.418%	4	8,733	-81.977%
2025-11-24	1.5300	1.5300	1.5300	1.5300	-4.375%	4	8,733	-79.739%
2025-11-21	1.5400	1.6000	1.5400	1.6000	+6.667%	2	8,733	-80.625%
2025-11-20	1.5000	1.5000	1.5000	1.5000	-1.961%	40	8,733	-79.333%
2025-11-18	1.5000	1.5300	1.5000	1.5300	-23.116%	122	8,733	-79.739%
2025-11-14	2.0100	2.0100	1.9900	1.9900	-7.442%	7	8,838	-84.422%
2025-11-13	2.1600	2.1600	2.1500	2.1500	-6.522%	67	8,835	-85.581%
2025-11-12	2.2600	2.3200	2.2600	2.3000	+7.981%	24	8,811	-86.522%
2025-11-11	2.1300	2.1400	2.1000	2.1300	+1.429%	13	8,828	-85.446%
2025-11-10	2.1600	2.1600	2.0700	2.1000	+1.942%	55	8,828	-85.238%
2025-11-07	2.1400	2.1400	2.0600	2.0600	+3.000%	10	8,829	-84.951%
2025-11-04	1.9600	2.0000	1.9300	2.0000	+5.820%	29	8,823	-84.500%
2025-11-03	1.8900	1.8900	1.8900	1.8900	-3.571%	75	8,817	-83.598%
2025-10-31	1.6900	1.9600	1.6900	1.9600	-0.508%	10	8,817	-84.184%
2025-10-30	1.8900	2.0400	1.8900	1.9700	+3.684%	83	8,819	-84.264%
2025-10-29	1.8800	1.9200	1.8000	1.9000	-7.767%	157	8,890	-83.684%
2025-10-28	2.1000	2.1000	2.0600	2.0600	-2.830%	32	8,784	-84.951%
2025-10-27	2.1500	2.1500	2.0900	2.1200	+3.415%	17	8,804	-85.377%
2025-10-24	1.9700	2.0700	1.9700	2.0500	+7.330%	7	8,804	-84.878%
2025-10-23	1.8900	1.9900	1.8300	1.9100	-1.546%	26	8,805	-83.770%
2025-10-22	1.9200	1.9900	1.7800	1.9400	-3.000%	15	8,805	-84.021%
2025-10-21	2.0000	2.0500	1.9100	2.0000	0.000%	21	8,814	-84.500%
2025-10-20	1.9000	2.0000	1.9000	2.0000	+3.627%	14	8,825	-84.500%
2025-10-17	2.0200	2.2300	1.8800	1.9300	-1.531%	35	8,818	-83.938%
2025-10-16	2.2500	2.2500	1.9600	1.9600	-17.647%	37	8,811	-84.184%
2025-10-15	2.3000	2.3800	2.3000	2.3800	+11.737%	3	8,825	-86.975%
2025-10-13	2.1000	2.1300	2.0700	2.1300	+3.398%	21	8,828	-85.446%
2025-10-10	2.1500	2.1500	2.0600	2.0600	-10.044%	9	8,822	-84.951%
2025-10-09	2.3400	2.3700	2.2900	2.2900	-4.583%	122	8,830	-86.463%
2025-10-08	2.4000	2.4600	2.4000	2.4000	-1.639%	1,509	8,874	-87.083%
2025-10-07	2.4300	2.4600	2.4300	2.4400	+1.667%	20	7,362	-87.295%
2025-10-06	2.4000	2.4000	2.4000	2.4000	+1.695%	2	7,362	-87.083%
2025-10-03	2.3400	2.3600	2.3400	2.3600	+9.259%	61	7,360	-86.864%
2025-10-02	2.2200	2.2200	2.1600	2.1600	-6.087%	16	7,419	-85.648%
2025-10-01	2.3000	2.3000	2.3000	2.3000	-10.506%	1	7,433	-86.522%
2025-09-29	2.5000	2.5800	2.5000	2.5700	+7.983%	20	7,433	-87.938%
2025-09-25	2.3800	2.3800	2.3800	2.3800	-1.653%	5	7,413	-86.975%
2025-09-24	2.5800	2.5800	2.4200	2.4200	-8.333%	3	7,413	-87.190%
2025-09-23	2.6600	2.6600	2.6400	2.6400	+3.529%	4	7,412	-88.258%
2025-09-22	2.5500	2.5500	2.5500	2.5500	-1.923%	15	7,408	-87.843%
2025-09-19	2.4500	2.6000	2.4400	2.6000	+1.961%	26	7,393	-88.077%
2025-09-18	2.4600	2.5500	2.4600	2.5500	+2.000%	71	7,393	-87.843%
2025-09-17	2.5000	2.5000	2.5000	2.5000	+8.696%	1	7,357	-87.600%
2025-09-16	2.2000	2.3000	2.2000	2.3000	-2.128%	177	7,356	-86.522%
2025-09-12	2.3500	2.3500	2.3500	2.3500	+13.527%	3	7,336	-86.809%
2025-09-10	2.0500	2.1000	2.0400	2.0700	+0.485%	68	7,336	-85.024%
2025-09-08	2.0800	2.0800	2.0300	2.0600	-1.435%	25	7,344	-84.951%
2025-09-05	2.0900	2.1400	2.0900	2.0900	-15.726%	21	7,325	-85.167%
2025-09-04	2.3200	2.4800	2.3200	2.4800	+12.727%	17	7,319	-87.500%
2025-09-02	2.2000	2.3000	2.2000	2.2000	-9.836%	37	7,319	-85.909%
2025-08-28	2.4900	2.4900	2.4100	2.4400	0.000%	21	7,324	-87.295%
2025-08-27	2.4400	2.4400	2.4400	2.4400	+11.927%	50	7,320	-87.295%
2025-08-26	2.2100	2.2600	2.1800	2.1800	-2.679%	26	7,370	-85.780%
2025-08-25	2.3200	2.3200	2.2400	2.2400	+2.283%	24	7,366	-86.161%
2025-08-22	2.2200	2.2200	2.1900	2.1900	+9.500%	12	7,375	-85.845%
2025-08-20	2.0000	2.0000	2.0000	2.0000	+2.564%	101	7,374	-84.500%
2025-08-18	1.9600	1.9600	1.9500	1.9500	-4.878%	16	7,475	-84.103%
2025-08-15	2.1800	2.1800	2.0500	2.0500	-2.381%	35	7,459	-84.878%
2025-08-14	2.1000	2.1000	2.1000	2.1000	+16.667%	26	7,454	-85.238%
2025-08-11	1.8000	1.8000	1.8000	1.8000	-1.639%	5	7,471	-82.778%
2025-08-05	1.7900	1.8300	1.7900	1.8300	-1.081%	4	7,466	-83.060%
2025-08-04	1.8500	1.8500	1.8500	1.8500	+2.778%	1	7,466	-83.243%
2025-08-01	1.9500	1.9500	1.8000	1.8000	-22.414%	43	7,465	-82.778%
2025-07-31	2.3200	2.3200	2.3200	2.3200	-3.333%	4	7,462	-86.638%
2025-07-29	2.3700	2.4000	2.3700	2.4000	-0.826%	22	7,458	-87.083%
2025-07-28	2.5500	2.5500	2.4200	2.4200	-5.098%	44	7,480	-87.190%
2025-07-25	2.5500	2.5500	2.5500	2.5500	+11.354%	1	7,465	-87.843%
2025-07-23	2.2900	2.2900	2.2900	2.2900	-0.866%	3	7,464	-86.463%
2025-07-21	2.3100	2.3100	2.3100	2.3100	+3.125%	11	7,467	-86.580%
2025-07-18	2.2400	2.2400	2.2400	2.2400	+8.738%	4	7,458	-86.161%
2025-07-17	2.1000	2.1000	2.0600	2.0600	+3.000%	3	7,462	-84.951%
2025-07-16	2.0000	2.0000	2.0000	2.0000	+3.093%	5	7,463	-84.500%
2025-07-15	2.0300	2.0400	1.9400	1.9400	-12.613%	11	7,468	-84.021%
2025-07-14	2.2200	2.2200	2.2200	2.2200	+4.717%	1	7,462	-86.036%
2025-07-11	2.1800	2.1800	2.1200	2.1200	-9.013%	101	7,463	-85.377%
2025-07-10	2.1700	2.3300	2.1700	2.3300	+4.955%	13	7,462	-86.695%
2025-07-09	2.2500	2.2500	2.2200	2.2200	-0.893%	6	7,453	-86.036%
2025-07-08	2.2200	2.2500	2.2200	2.2400	-0.444%	5	7,459	-86.161%
2025-07-02	2.2500	2.2500	2.2500	2.2500	-6.250%	1	7,455	-86.222%
2025-07-01	2.2600	2.4000	2.2600	2.4000	+9.589%	11	7,456	-87.083%
2025-06-30	2.1900	2.1900	2.1800	2.1900	+2.817%	62	7,451	-85.845%
2025-06-27	2.0400	2.1700	2.0400	2.1300	+26.036%	43	7,443	-85.446%
2025-06-18	1.6900	1.6900	1.6900	1.6900	+6.962%	1	7,411	-81.657%
2025-06-16	1.5800	1.5800	1.5800	1.5800	+3.947%	1	7,411	-80.380%
2025-06-13	1.5300	1.5300	1.5100	1.5200	-14.607%	24	7,412	-79.605%
2025-06-11	1.8600	1.8600	1.7800	1.7800	-1.657%	14	7,403	-82.584%
2025-06-10	1.8100	1.8100	1.8100	1.8100	-3.209%	1	7,409	-82.873%
2025-06-06	1.8700	1.8700	1.8700	1.8700	+4.469%	20	7,408	-83.422%
2025-06-05	1.7900	1.7900	1.7900	1.7900	-9.137%	2	7,408	-82.682%
2025-05-29	1.9800	1.9800	1.9700	1.9700	+1.026%	22	7,407	-84.264%
2025-05-28	1.9500	1.9500	1.9500	1.9500	-2.010%	9	7,398	-84.103%
2025-05-22	1.9900	1.9900	1.9900	1.9900	-12.719%	1	7,389	-84.422%
2025-05-20	2.2800	2.2800	2.2800	2.2800	-6.173%	1	7,389	-86.404%
2025-05-19	2.4300	2.4300	2.4300	2.4300	+0.830%	10	7,388	-87.243%
2025-05-16	2.4100	2.4100	2.4100	2.4100	+4.329%	2	7,378	-87.137%
2025-05-13	2.2800	2.3400	2.2800	2.3100	+4.525%	3	7,378	-86.580%
2025-05-12	2.2100	2.2100	2.2000	2.2100	+9.950%	5	7,376	-85.973%
2025-05-09	2.0200	2.0200	2.0100	2.0100	-6.512%	4	7,372	-84.577%
2025-05-08	2.1500	2.1500	2.1500	2.1500	+33.540%	5	7,372	-85.581%
2025-04-30	1.5400	1.6100	1.5400	1.6100	+4.545%	13	7,372	-80.745%
2025-04-25	1.5400	1.5400	1.5400	1.5400	+33.913%	2	7,382	-79.870%
2025-04-21	1.1500	1.1500	1.1500	1.1500	-21.233%	2	7,381	-73.043%
2025-04-17	1.4600	1.4600	1.4600	1.4600	+14.961%	2	7,385	-78.767%
2025-04-10	1.2700	1.2700	1.2700	1.2700	-13.014%	2	7,385	-75.591%
2025-04-09	1.4600	1.4600	1.4600	1.4600	+36.449%	2	7,385	-78.767%
2025-04-07	1.0700	1.0700	1.0700	1.0700	+13.830%	10	7,385	-71.028%
2025-04-04	1.0000	1.0000	0.9400	0.9400	-36.486%	110	7,375	-67.021%
2025-04-03	1.4500	1.4800	1.4300	1.4800	-22.513%	14	7,326	-79.054%
2025-04-02	1.8700	1.9100	1.8700	1.9100	+6.111%	3	7,313	-83.770%
2025-03-31	1.8000	1.8000	1.8000	1.8000	+4.651%	10	7,310	-82.778%
2025-03-28	1.8000	1.8000	1.7200	1.7200	-14.428%	60	7,300	-81.977%
2025-03-26	2.0800	2.0800	2.0100	2.0100	+1.515%	2	7,326	-84.577%
2025-03-25	1.9800	1.9800	1.9800	1.9800	+17.160%	1	7,326	-84.343%
2025-03-17	1.6400	1.6900	1.6400	1.6900	+22.464%	7	7,325	-81.657%
2025-03-13	1.4100	1.4100	1.3800	1.3800	-1.429%	8	7,314	-77.536%
2025-03-12	1.4300	1.4300	1.4000	1.4000	-2.778%	35	7,314	-77.857%
2025-03-11	1.5300	1.5300	1.4200	1.4400	-4.000%	32	7,286	-78.472%
2025-03-10	1.7200	1.7200	1.5000	1.5000	-13.793%	9	7,255	-79.333%
2025-03-07	1.7400	1.7400	1.7400	1.7400	-12.563%	12	7,250	-82.184%
2025-03-06	2.0200	2.0200	1.9900	1.9900	-8.295%	26	7,247	-84.422%
2025-03-04	2.1600	2.1700	2.1600	2.1700	-21.091%	5	7,253	-85.714%
2025-02-28	2.7500	2.7500	2.7500	2.7500	+11.336%	12	7,250	-88.727%
2025-02-27	2.4700	2.4700	2.4700	2.4700	+0.407%	1	7,245	-87.449%
2025-02-26	2.4600	2.4600	2.4600	2.4600	-0.806%	1	7,244	-87.398%
2025-02-25	2.4300	2.4800	2.3300	2.4800	-2.745%	5	7,243	-87.500%
2025-02-20	2.7200	2.7200	2.5000	2.5500	-12.069%	4	7,240	-87.843%
2025-02-18	2.9000	2.9000	2.9000	2.9000	0.000%	1	7,239	-89.310%
2025-02-14	2.9000	2.9000	2.9000	2.9000	+9.434%	100	7,210	-89.310%
2025-02-12	2.6500	2.6500	2.6500	2.6500	-1.852%	20	7,210	-88.302%
2025-02-11	2.7000	2.7000	2.7000	2.7000	-0.735%	1	7,190	-88.519%
2025-02-10	2.6800	2.7700	2.5500	2.7200	-5.556%	15	7,189	-88.603%
2025-02-06	2.8800	2.8800	2.8800	2.8800	+9.506%	2	7,179	-89.236%
2025-02-03	2.6300	2.6300	2.6300	2.6300	-5.054%	2	7,179	-88.213%
2025-01-31	2.8200	2.8500	2.7700	2.7700	-26.133%	8	7,177	-88.809%
2025-01-30	3.7500	3.7500	3.7500	3.7500	+35.379%	10	7,163	-91.733%
2025-01-28	2.7700	2.7700	2.7700	2.7700	+7.782%	1	7,163	-88.809%
2025-01-27	2.5700	2.5700	2.5700	2.5700	+2.390%	1	7,163	-87.938%
2025-01-23	2.5100	2.5100	2.5100	2.5100	+4.149%	1	7,162	-87.649%
2025-01-22	2.4100	2.4100	2.4100	2.4100	-3.600%	1	7,162	-87.137%
2025-01-21	2.5000	2.5000	2.5000	2.5000	+23.153%	42	7,161	-87.600%
2025-01-15	2.0300	2.0300	2.0300	2.0300	+12.778%	2	7,119	-84.729%
2025-01-14	1.5800	1.8000	1.5800	1.8000	-0.552%	4	7,121	-82.778%
2025-01-03	1.8100	1.8100	1.8100	1.8100	+1.117%	20	7,118	-82.873%
2025-01-02	1.7900	1.7900	1.7900	1.7900	-14.354%	3	7,118	-82.682%
2024-12-26	2.0900	2.0900	2.0900	2.0900	+7.179%	1	7,118	-85.167%
2024-12-20	1.9500	1.9500	1.9500	1.9500	+5.405%	1	7,119	-84.103%
2024-12-19	1.8500	1.8500	1.8500	1.8500	+2.778%	2	7,119	-83.243%
2024-12-18	1.8000	1.8000	1.8000	1.8000	-16.279%	10	7,117	-82.778%
2024-12-17	2.1500	2.1500	2.1500	2.1500	-6.522%	4	7,107	-85.581%
2024-12-16	2.3000	2.3000	2.3000	2.3000	-3.361%	2	7,101	-86.522%
2024-12-13	2.3800	2.3800	2.3800	2.3800	+1.277%	4	7,101	-86.975%
2024-12-10	2.3500	2.3500	2.3500	2.3500	-10.305%	1	7,100	-86.809%
2024-12-05	2.6200	2.6200	2.6200	2.6200	-1.132%	1	7,100	-88.168%
2024-12-04	2.6500	2.6500	2.6500	2.6500	-5.018%	1	7,101	-88.302%
2024-12-03	2.7900	2.7900	2.7900	2.7900	-3.793%	30	7,100	-88.889%
2024-11-26	2.9000	2.9000	2.9000	2.9000	+1.754%	1	7,130	-89.310%
2024-11-22	2.8500	2.8500	2.8500	2.8500	+14.919%	4	7,130	-89.123%
2024-11-21	2.4800	2.4800	2.4800	2.4800	+9.251%	7,000	132	-87.500%
2024-11-20	2.2700	2.2700	2.2700	2.2700	-5.021%	36	132	-86.344%
2024-11-19	2.3900	2.3900	2.3900	2.3900	-0.417%	100	168	-87.029%
2024-11-15	2.3400	2.4000	2.3400	2.4000	-2.834%	50	68	-87.083%
2024-11-11	2.4700	2.4700	2.4700	2.4700	+15.962%	30	92	-87.449%
2024-11-08	2.1300	2.1300	2.1300	2.1300	+1.914%	4	62	-85.446%
2024-11-07	2.1100	2.1100	2.0900	2.0900	0.000%	60	60	-85.167%

.dark-mode .gR2jyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gR2jyv{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C60XLF Jan 15 2027 60.00 Call (XLF270115C00060000)option OPRA

XLF20270115C60
XLF Jan 15 2027 60.00 Call (XLF270115C00060000)
option OPRA