Dark

XLF20270115C61
XLF Jan 15 2027 61.00 Call (XLF270115C00061000)
option OPRA

EOD

Oct 1, 2026

0.2100+5.000%(+0.0100)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.2100	0.1800	0.2100	+5.000%	146	4,227	0.000%
2026-09-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,220	+5.000%
2026-09-29	0.2200	0.2200	0.2200	0.2200	-33.333%	28	4,221	-4.545%
2026-09-25	0.3300	0.3300	0.3300	0.3300	-13.158%	1	4,221	-36.364%
2026-09-23	0.3800	0.3800	0.3800	0.3800	-2.564%	1	4,220	-44.737%
2026-09-22	0.4400	0.4400	0.3800	0.3900	-22.000%	34,833	31,038	-46.154%
2026-09-21	0.5200	0.5200	0.5000	0.5000	0.000%	46	37,628	-58.000%
2026-09-18	0.5000	0.5000	0.5000	0.5000	-9.091%	2	37,607	-58.000%
2026-09-17	0.5900	0.6200	0.5300	0.5500	-37.500%	88	37,609	-61.818%
2026-09-14	0.8800	0.8800	0.8800	0.8800	+2.326%	5	37,604	-76.136%
2026-09-11	1.0000	1.0000	0.8600	0.8600	+4.878%	17	37,609	-75.581%
2026-09-10	0.8400	0.8400	0.8200	0.8200	-12.766%	702	37,593	-74.390%
2026-09-09	0.9000	0.9400	0.9000	0.9400	-5.051%	30	36,891	-77.660%
2026-09-08	1.0200	1.0200	0.9900	0.9900	-26.667%	110	36,920	-78.788%
2026-09-03	1.2800	1.3600	1.2600	1.3500	+29.808%	92	36,934	-84.444%
2026-09-02	1.1300	1.1700	1.0400	1.0400	+13.043%	67	36,841	-79.808%
2026-09-01	0.9200	0.9200	0.9200	0.9200	-17.117%	746	36,886	-77.174%
2026-08-31	1.1100	1.1100	1.1100	1.1100	-13.953%	1	36,189	-81.081%
2026-08-25	1.2600	1.2900	1.2600	1.2900	-5.839%	25	36,193	-83.721%
2026-08-24	1.4000	1.4000	1.3700	1.3700	+30.476%	31	36,196	-84.672%
2026-08-21	1.0700	1.0800	1.0400	1.0500	+3.960%	71	36,184	-80.000%
2026-08-20	1.0000	1.0500	1.0000	1.0100	-19.841%	69	36,176	-79.208%
2026-08-19	1.2900	1.3200	1.1900	1.2600	-1.563%	34	36,182	-83.333%
2026-08-18	1.2200	1.2800	1.2200	1.2800	+4.065%	5	36,222	-83.594%
2026-08-17	1.2800	1.2800	1.2300	1.2300	-13.986%	7	36,221	-82.927%
2026-08-14	1.4900	1.4900	1.4100	1.4300	-3.378%	148	36,216	-85.315%
2026-08-13	1.4200	1.4800	1.4200	1.4800	+12.977%	3	36,171	-85.811%
2026-08-12	1.2800	1.3300	1.2700	1.3100	-5.755%	111	36,171	-83.969%
2026-08-11	1.3500	1.3900	1.3300	1.3900	+2.206%	1,503	36,094	-84.892%
2026-08-10	1.3600	1.3700	1.3600	1.3600	+4.615%	21	34,771	-84.559%
2026-08-07	1.3100	1.3100	1.2900	1.3000	-8.451%	47	34,751	-83.846%
2026-08-06	1.4400	1.4400	1.3500	1.4200	-2.069%	117	34,705	-85.211%
2026-08-05	1.5900	1.5900	1.4500	1.4500	-1.361%	14	34,697	-85.517%
2026-08-04	1.4200	1.4700	1.4200	1.4700	+27.826%	11	34,798	-85.714%
2026-08-03	1.1800	1.1800	1.1400	1.1500	+0.877%	248	34,713	-81.739%
2026-07-31	1.1400	1.1400	1.1400	1.1400	-2.564%	192	34,553	-81.579%
2026-07-30	1.1200	1.1700	1.1200	1.1700	-2.500%	6	34,443	-82.051%
2026-07-29	1.3200	1.3200	1.2000	1.2000	-14.894%	6	34,440	-82.500%
2026-07-28	1.4000	1.4100	1.4000	1.4100	+41.000%	3	34,435	-85.106%
2026-07-24	0.9900	1.0000	0.9900	1.0000	+6.383%	21	34,435	-79.000%
2026-07-23	0.9000	0.9400	0.8800	0.9400	-5.051%	11	34,414	-77.660%
2026-07-22	0.9900	0.9900	0.9900	0.9900	-2.941%	3	34,410	-78.788%
2026-07-21	1.1000	1.1000	1.0100	1.0200	-15.000%	651	34,440	-79.412%
2026-07-17	1.2000	1.2900	1.2000	1.2000	-1.639%	12	34,836	-82.500%
2026-07-16	1.2200	1.2200	1.2200	1.2200	-4.688%	8	34,837	-82.787%
2026-07-15	1.3100	1.3300	1.2800	1.2800	+11.304%	11	34,845	-83.594%
2026-07-14	1.3300	1.3400	1.1400	1.1500	+9.524%	32,677	34,749	-81.739%
2026-07-13	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,290	-80.000%
2026-07-10	1.0200	1.0600	1.0200	1.0600	0.000%	114	2,290	-80.189%
2026-07-09	1.0600	1.0600	1.0600	1.0600	+16.484%	5	2,253	-80.189%
2026-07-08	0.9100	0.9100	0.9100	0.9100	-20.175%	1	2,249	-76.923%
2026-07-07	1.2400	1.2400	1.1400	1.1400	0.000%	15	2,254	-81.579%
2026-07-06	0.9900	1.1600	0.9900	1.1400	+22.581%	113	2,240	-81.579%
2026-07-02	0.8400	0.9300	0.8400	0.9300	+16.250%	93	2,164	-77.419%
2026-07-01	0.6200	0.8200	0.6100	0.8000	+33.333%	46	2,164	-73.750%
2026-06-25	0.7900	0.7900	0.6000	0.6000	-6.250%	823	2,121	-65.000%
2026-06-24	0.6400	0.6400	0.6400	0.6400	-3.030%	21	1,595	-67.188%
2026-06-22	0.6600	0.6600	0.6600	0.6600	+3.125%	2	1,579	-68.182%
2026-06-18	0.6400	0.6400	0.6400	0.6400	-26.437%	1	1,578	-67.188%
2026-06-17	0.9000	0.9000	0.8700	0.8700	+7.407%	101	1,578	-75.862%
2026-06-16	0.8400	0.8400	0.8100	0.8100	+12.500%	12	1,578	-74.074%
2026-06-15	0.7200	0.7200	0.7200	0.7200	+28.571%	5	1,583	-70.833%
2026-06-05	0.5600	0.5600	0.5600	0.5600	0.000%	16	1,583	-62.500%
2026-06-04	0.5600	0.5600	0.5600	0.5600	+30.233%	1	1,567	-62.500%
2026-06-03	0.4300	0.4300	0.4300	0.4300	-6.522%	15	1,574	-51.163%
2026-05-29	0.4600	0.4600	0.4600	0.4600	+6.977%	1	1,574	-54.348%
2026-05-28	0.4600	0.4600	0.4300	0.4300	-15.686%	105	1,574	-51.163%
2026-05-26	0.5100	0.5100	0.5100	0.5100	+4.082%	49	1,670	-58.824%
2026-05-21	0.4900	0.5100	0.4900	0.4900	-5.769%	100	1,630	-57.143%
2026-05-18	0.4700	0.5300	0.4700	0.5200	+10.638%	881	1,630	-59.615%
2026-05-08	0.4700	0.4700	0.4700	0.4700	-11.321%	1	1,016	-55.319%
2026-05-04	0.5300	0.5300	0.5300	0.5300	-11.667%	170	1,016	-60.377%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,101	-65.000%
2026-04-27	0.6000	0.6000	0.5900	0.5900	+11.321%	5	1,100	-64.407%
2026-04-10	0.5400	0.5500	0.5300	0.5300	-17.188%	241	1,099	-60.377%
2026-04-09	0.6500	0.6500	0.6400	0.6400	+28.000%	23	1,033	-67.188%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,019	-58.000%
2026-03-31	0.4900	0.4900	0.4900	0.4900	+6.522%	2	1,018	-57.143%
2026-03-30	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,019	-54.348%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-13.043%	2	1,019	-47.500%
2026-03-18	0.4500	0.4600	0.4500	0.4600	-2.128%	9	1,018	-54.348%
2026-03-16	0.5000	0.5000	0.4700	0.4700	-24.194%	453	1,018	-55.319%
2026-03-06	0.6200	0.6200	0.6200	0.6200	-4.615%	2	623	-66.129%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-34.343%	1	623	-67.692%
2026-02-26	1.0000	1.0000	0.9900	0.9900	+32.000%	100	624	-78.788%
2026-02-23	0.7400	0.7500	0.7400	0.7500	-21.053%	5	532	-72.000%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+5.556%	10	529	-77.895%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-30.769%	5	519	-76.667%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-5.109%	8	514	-83.846%
2026-02-10	1.4100	1.4100	1.3700	1.3700	+3.788%	88	506	-84.672%
2026-02-05	1.3200	1.3200	1.3200	1.3200	+2.326%	5	580	-84.091%
2026-01-30	1.2400	1.2900	1.2400	1.2900	+7.500%	6	575	-83.721%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-25.000%	1	581	-82.500%
2026-01-14	1.5400	1.6200	1.5400	1.6000	-25.581%	6	582	-86.875%
2026-01-12	2.0600	2.1500	2.0500	2.1500	-8.511%	21	583	-90.233%
2026-01-09	2.3200	2.3500	2.3200	2.3500	+2.620%	4	563	-91.064%
2026-01-07	2.3000	2.3000	2.2900	2.2900	-1.293%	2	562	-90.830%
2025-12-24	2.3000	2.3200	2.3000	2.3200	+8.920%	175	542	-90.948%
2025-12-22	2.1300	2.1300	2.1300	2.1300	-0.467%	1	542	-90.141%
2025-12-15	2.1400	2.1400	2.1400	2.1400	-3.167%	1	541	-90.187%
2025-12-12	2.2000	2.2200	2.2000	2.2100	+64.925%	100	540	-90.498%
2025-11-19	1.3300	1.3700	1.3200	1.3400	-25.556%	4	632	-84.328%
2025-11-13	1.8400	1.8500	1.8000	1.8000	-5.263%	7	632	-88.333%
2025-11-11	1.8400	1.9000	1.8400	1.9000	+10.465%	30	632	-88.947%
2025-11-07	1.6900	1.7200	1.6600	1.7200	+9.554%	200	602	-87.791%
2025-10-29	1.5600	1.5700	1.5600	1.5700	+4.667%	7	402	-86.624%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-6.832%	10	403	-86.000%
2025-10-21	1.6100	1.6100	1.6100	1.6100	-4.167%	105	393	-86.957%
2025-10-17	1.6800	1.6800	1.6800	1.6800	-19.231%	10	288	-87.500%
2025-10-14	2.0800	2.0800	2.0800	2.0800	+13.043%	9	297	-89.904%
2025-09-03	1.8400	1.8400	1.8400	1.8400	-12.796%	3	288	-88.587%
2025-08-29	2.1400	2.1400	2.1100	2.1100	-1.402%	4	283	-90.047%
2025-08-28	2.0000	2.1400	2.0000	2.1400	+1.422%	3	283	-90.187%
2025-08-27	2.0400	2.1100	2.0400	2.1100	+35.256%	11	281	-90.047%
2025-08-01	1.5600	1.5600	1.5600	1.5600	-22.000%	12	279	-86.538%
2025-07-23	2.0000	2.0000	2.0000	2.0000	+5.820%	1	279	-89.500%
2025-07-18	1.8900	1.8900	1.8900	1.8900	+18.125%	1	280	-88.889%
2025-07-16	1.6000	1.6000	1.6000	1.6000	-8.046%	2	281	-86.875%
2025-07-15	1.7600	1.7600	1.7400	1.7400	-3.867%	3	281	-87.931%
2025-06-30	1.8100	1.8100	1.8100	1.8100	+31.159%	160	281	-88.398%
2025-06-17	1.3800	1.3800	1.3800	1.3800	-16.867%	1	137	-84.783%
2025-06-02	1.6600	1.6600	1.6600	1.6600	-6.215%	2	137	-87.349%
2025-05-21	1.9400	1.9400	1.7700	1.7700	+39.370%	23	137	-88.136%
2025-04-11	1.2700	1.2800	1.2700	1.2700	+2.419%	40	137	-83.465%
2025-04-03	1.2400	1.2400	1.2400	1.2400	-44.643%	4	123	-83.065%
2025-02-21	2.2500	2.2600	2.2400	2.2400	-2.183%	8	123	-90.625%
2025-02-20	2.2100	2.2900	2.2100	2.2900	-10.895%	14	119	-90.830%
2025-02-18	2.5700	2.5700	2.5700	2.5700	+7.983%	14	111	-91.829%
2025-02-12	2.3800	2.3800	2.3800	2.3800	-8.462%	4	111	-91.176%
2025-01-31	2.6000	2.6000	2.6000	2.6000	+100.000%	200	111	-91.923%
2025-01-13	1.3000	1.3000	1.3000	1.3000	-31.937%	21	11	-83.846%
2024-12-16	1.9100	1.9100	1.9100	1.9100	0.000%	21	21	-89.005%

.dark-mode .TzqqKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzqqKG{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C61XLF Jan 15 2027 61.00 Call (XLF270115C00061000)option OPRA

XLF20270115C61
XLF Jan 15 2027 61.00 Call (XLF270115C00061000)
option OPRA