Dark

XLF20270115C62
XLF Jan 15 2027 62.00 Call (XLF270115C00062000)
option OPRA

EOD

Oct 1, 2026

0.1500-21.053%(-0.0400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1700	0.1500	0.1500	-21.053%	21	5,862	0.000%
2026-09-30	0.1900	0.1900	0.1900	0.1900	0.000%	1	5,862	-21.053%
2026-09-29	0.2200	0.2200	0.1900	0.1900	-17.391%	16	5,862	-21.053%
2026-09-28	0.2300	0.2300	0.2300	0.2300	-14.815%	15	5,852	-34.783%
2026-09-23	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,852	-44.444%
2026-09-22	0.2900	0.2900	0.2600	0.2600	-31.579%	2	5,852	-42.308%
2026-09-21	0.3700	0.3800	0.3700	0.3800	+8.571%	2	5,851	-60.526%
2026-09-18	0.3600	0.3600	0.3500	0.3500	-16.667%	41	5,851	-57.143%
2026-09-16	0.4200	0.4200	0.4200	0.4200	-20.755%	200	5,852	-64.286%
2026-09-15	0.5800	0.5800	0.5300	0.5300	-18.462%	4	5,689	-71.698%
2026-09-14	0.6900	0.7000	0.6500	0.6500	+1.563%	175	5,691	-76.923%
2026-09-11	0.7000	0.7000	0.6400	0.6400	-5.882%	18	5,594	-76.563%
2026-09-09	0.5900	0.6800	0.5900	0.6800	-11.688%	6	5,592	-77.941%
2026-09-08	0.7700	0.7700	0.7700	0.7700	-23.000%	7	5,598	-80.519%
2026-09-03	0.9500	1.0000	0.8800	1.0000	+44.928%	76	5,609	-85.000%
2026-09-01	0.7800	0.7800	0.6900	0.6900	-14.815%	9	5,585	-78.261%
2026-08-31	0.9000	0.9000	0.8100	0.8100	-8.989%	296	5,583	-81.481%
2026-08-28	0.9700	1.0000	0.8900	0.8900	-6.316%	307	5,297	-83.146%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-6.863%	30	5,157	-84.211%
2026-08-26	1.0300	1.0300	1.0200	1.0200	+4.082%	14	5,127	-85.294%
2026-08-25	0.9800	0.9800	0.9800	0.9800	-6.667%	1	5,128	-84.694%
2026-08-24	1.0300	1.0800	1.0300	1.0500	+28.049%	2,152	5,128	-85.714%
2026-08-21	0.8500	0.8500	0.7800	0.8200	+9.333%	1,121	3,283	-81.707%
2026-08-20	0.8500	0.8500	0.7200	0.7500	-10.714%	1,009	2,834	-80.000%
2026-08-19	0.8400	0.8400	0.8400	0.8400	-16.000%	1	2,563	-82.143%
2026-08-18	0.9200	1.0000	0.9200	1.0000	+9.890%	182	2,563	-85.000%
2026-08-17	1.0500	1.0500	0.9100	0.9100	-15.741%	169	2,590	-83.516%
2026-08-14	1.1100	1.1200	1.0800	1.0800	+2.857%	42	2,533	-86.111%
2026-08-13	1.0500	1.0500	1.0500	1.0500	+9.375%	1	2,535	-85.714%
2026-08-12	1.0200	1.0200	0.9600	0.9600	-11.111%	38	2,534	-84.375%
2026-08-11	1.0800	1.0800	1.0800	1.0800	+6.931%	1	2,533	-86.111%
2026-08-10	1.0200	1.0200	1.0000	1.0100	-1.942%	31	2,532	-85.149%
2026-08-07	0.9700	1.0500	0.9700	1.0300	-4.630%	18	2,530	-85.437%
2026-08-06	1.1200	1.1200	1.0300	1.0800	-7.692%	93	2,525	-86.111%
2026-08-05	1.1500	1.1700	1.1500	1.1700	0.000%	152	2,521	-87.179%
2026-08-04	1.0900	1.1700	1.0900	1.1700	+34.483%	34	2,536	-87.179%
2026-08-03	0.9700	0.9700	0.8600	0.8700	-1.136%	164	2,536	-82.759%
2026-07-31	0.8400	0.8800	0.8400	0.8800	+1.149%	226	2,432	-82.955%
2026-07-30	0.9100	0.9100	0.8700	0.8700	-13.000%	2	2,243	-82.759%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-7.407%	8	2,242	-85.000%
2026-07-28	1.0200	1.0900	1.0000	1.0800	+20.000%	112	2,264	-86.111%
2026-07-27	0.9400	0.9500	0.9000	0.9000	+20.000%	188	2,268	-83.333%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+2.740%	10	2,141	-80.000%
2026-07-23	0.6600	0.7300	0.6600	0.7300	-7.595%	259	2,147	-79.452%
2026-07-21	0.8600	0.8600	0.7900	0.7900	-7.059%	179	2,268	-81.013%
2026-07-20	0.8400	0.8600	0.8400	0.8500	-6.593%	6	2,338	-82.353%
2026-07-17	1.0500	1.0500	0.9100	0.9100	-12.500%	91	2,333	-83.516%
2026-07-16	1.0100	1.0400	1.0100	1.0400	-0.952%	102	2,248	-85.577%
2026-07-15	1.0000	1.0500	1.0000	1.0500	+17.978%	6	2,146	-85.714%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+7.229%	1	2,141	-83.146%
2026-07-13	0.8700	0.8700	0.8300	0.8300	+6.410%	4	2,140	-81.928%
2026-07-10	0.7800	0.7800	0.7800	0.7800	+2.632%	1	2,138	-80.769%
2026-07-08	0.7600	0.7600	0.7600	0.7600	-15.556%	1	2,137	-80.263%
2026-07-07	0.9900	1.0000	0.9000	0.9000	+9.756%	423	2,295	-83.333%
2026-07-06	0.8400	0.8400	0.8200	0.8200	+17.143%	57	1,934	-81.707%
2026-07-02	0.6400	0.7100	0.6400	0.7000	+52.174%	67	1,875	-78.571%
2026-06-26	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,875	-67.391%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+4.167%	2	1,876	-70.000%
2026-06-18	0.4900	0.4900	0.4800	0.4800	-34.247%	2	1,877	-68.750%
2026-06-17	0.6900	0.7300	0.6900	0.7300	+62.222%	104	1,877	-79.452%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+32.353%	16	1,877	-66.667%
2026-06-03	0.3300	0.3400	0.3300	0.3400	-2.857%	9	1,872	-55.882%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-2.778%	4	1,871	-57.143%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-5.263%	10	1,873	-58.333%
2026-05-21	0.3800	0.3900	0.3800	0.3800	-9.524%	100	1,872	-60.526%
2026-05-14	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,909	-64.286%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-4.762%	4	1,908	-62.500%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-10.638%	220	1,908	-64.286%
2026-04-30	0.4700	0.4700	0.4700	0.4700	-12.963%	1	1,934	-68.085%
2026-04-16	0.5400	0.5400	0.5400	0.5400	+14.894%	3	1,934	-72.222%
2026-04-14	0.4700	0.4700	0.4600	0.4700	+20.513%	5	1,934	-68.085%
2026-04-01	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,930	-61.538%
2026-03-31	0.3700	0.4000	0.3700	0.4000	-11.111%	51	1,930	-62.500%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+28.571%	6	1,931	-66.667%
2026-03-18	0.3800	0.3800	0.3500	0.3500	-10.256%	6	1,925	-57.143%
2026-03-17	0.4200	0.4200	0.3900	0.3900	-48.000%	4	1,925	-61.538%
2026-02-27	0.6300	0.7500	0.6300	0.7500	+17.188%	155	1,925	-80.000%
2026-02-23	0.6400	0.6400	0.6400	0.6400	-16.883%	3	1,800	-76.563%
2026-02-19	0.8100	0.8100	0.7700	0.7700	-9.412%	14	1,803	-80.519%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+19.718%	3	1,790	-82.353%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-22.826%	120	1,730	-78.873%
2026-02-12	0.9200	0.9200	0.9200	0.9200	-23.333%	2	1,730	-83.696%
2026-02-09	1.1800	1.2000	1.1800	1.2000	-3.226%	2	1,730	-87.500%
2026-02-06	1.2400	1.2400	1.2400	1.2400	+10.714%	3	1,728	-87.903%
2026-02-05	1.1200	1.1200	1.1200	1.1200	-12.500%	1	1,729	-86.607%
2026-02-04	1.2800	1.2800	1.2800	1.2800	+16.364%	1	1,729	-88.281%
2026-02-03	1.1800	1.1800	1.0500	1.1000	-4.348%	7	1,730	-86.364%
2026-02-02	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,730	-86.957%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-1.961%	4	1,729	-85.000%
2026-01-27	1.0200	1.0200	1.0200	1.0200	-5.556%	10	1,725	-85.294%
2026-01-26	1.1100	1.1100	1.0800	1.0800	-17.557%	5	1,735	-86.111%
2026-01-22	1.3100	1.3100	1.3100	1.3100	+5.645%	10	1,736	-88.550%
2026-01-20	1.2400	1.2400	1.2400	1.2400	-20.513%	1	1,736	-87.903%
2026-01-16	1.5600	1.5600	1.5600	1.5600	-9.827%	1	1,736	-90.385%
2026-01-12	1.8500	1.8500	1.7300	1.7300	-13.930%	115	1,736	-91.329%
2026-01-09	2.0100	2.0100	2.0100	2.0100	-6.944%	1	1,636	-92.537%
2026-01-08	2.1600	2.1600	2.1600	2.1600	+8.000%	2	1,636	-93.056%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-7.834%	5	1,634	-92.500%
2026-01-06	2.1700	2.1700	2.1700	2.1700	+4.327%	5	1,637	-93.088%
2026-01-05	2.1100	2.1100	2.0800	2.0800	+25.301%	50	1,637	-92.788%
2025-12-31	1.7900	1.7900	1.6600	1.6600	+0.606%	8	1,626	-90.964%
2025-12-19	1.6500	1.6500	1.6500	1.6500	-2.367%	10	1,626	-90.909%
2025-12-18	1.6900	1.6900	1.6900	1.6900	-11.053%	3	1,617	-91.124%
2025-12-15	1.9000	1.9000	1.9000	1.9000	+9.195%	4	1,617	-92.105%
2025-12-11	1.4600	1.7400	1.4600	1.7400	+32.824%	9	1,617	-91.379%
2025-12-09	1.3100	1.3100	1.2900	1.3100	-2.963%	50	1,622	-88.550%
2025-11-28	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,638	-88.889%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+16.071%	1	1,638	-88.462%
2025-11-19	1.1200	1.1200	1.1200	1.1200	-0.885%	2	1,638	-86.607%
2025-11-18	1.1300	1.1300	1.1300	1.1300	-26.144%	1	1,637	-86.726%
2025-11-13	1.5700	1.5700	1.5300	1.5300	-8.383%	5	1,636	-90.196%
2025-11-12	1.6600	1.6700	1.6600	1.6700	+7.051%	6	1,635	-91.018%
2025-11-11	1.5600	1.5600	1.5600	1.5600	+5.405%	8	1,635	-90.385%
2025-11-05	1.4800	1.4800	1.4800	1.4800	+13.846%	1	1,631	-89.865%
2025-10-22	1.3000	1.3000	1.3000	1.3000	-12.162%	3	1,630	-88.462%
2025-10-21	1.4800	1.4800	1.4800	1.4800	-3.268%	4	1,627	-89.865%
2025-10-13	1.5300	1.5300	1.5300	1.5300	+17.692%	1	1,623	-90.196%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-26.136%	20	1,623	-88.462%
2025-10-09	1.7600	1.7600	1.7600	1.7600	+3.529%	2	1,643	-91.477%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-7.104%	1	1,643	-91.176%
2025-09-24	1.8300	1.8300	1.8300	1.8300	-4.188%	1	1,642	-91.803%
2025-09-19	1.9100	1.9100	1.9100	1.9100	+0.526%	100	1,641	-92.147%
2025-09-18	1.9000	1.9000	1.9000	1.9000	+6.742%	2	1,602	-92.105%
2025-09-17	1.8000	1.8000	1.7800	1.7800	+12.658%	4	1,602	-91.573%
2025-09-16	1.5800	1.5800	1.5800	1.5800	-7.059%	50	1,600	-90.506%
2025-09-15	1.7500	1.7500	1.7000	1.7000	+13.333%	19	1,600	-91.176%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,619	-90.000%
2025-08-29	1.7900	1.8000	1.7900	1.8000	+0.559%	3	1,619	-91.667%
2025-08-28	1.8000	1.8000	1.7900	1.7900	-0.556%	4	1,619	-91.620%
2025-08-27	1.8000	1.8000	1.8000	1.8000	+9.756%	5	1,620	-91.667%
2025-08-22	1.6400	1.6400	1.6400	1.6400	+15.493%	4	1,617	-90.854%
2025-08-19	1.4500	1.4500	1.4200	1.4200	+3.650%	6	1,621	-89.437%
2025-08-18	1.3700	1.3700	1.3700	1.3700	-10.458%	39	1,620	-89.051%
2025-08-14	1.5300	1.5300	1.5300	1.5300	+6.993%	2	1,640	-90.196%
2025-08-13	1.5000	1.5000	1.4300	1.4300	+3.623%	22	1,641	-89.510%
2025-08-12	1.3300	1.3800	1.3200	1.3800	+10.400%	89	1,636	-89.130%
2025-08-11	1.2600	1.2900	1.2500	1.2500	-3.101%	138	1,605	-88.000%
2025-08-08	1.2500	1.4000	1.2400	1.2900	0.000%	1,892	1,564	-88.372%
2025-08-07	1.2900	1.2900	1.2900	1.2900	-2.273%	39	147	-88.372%
2025-08-04	1.3200	1.3200	1.3200	1.3200	-32.308%	5	108	-88.636%
2025-07-28	1.9500	1.9500	1.9500	1.9500	-2.985%	2	108	-92.308%
2025-07-25	2.0100	2.0100	2.0100	2.0100	+23.313%	1	108	-92.537%
2025-07-09	1.6300	1.6300	1.6300	1.6300	-15.104%	1	109	-90.798%
2025-07-07	1.9200	1.9200	1.9200	1.9200	+29.730%	1	110	-92.188%
2025-06-27	1.4800	1.4800	1.4800	1.4800	+4.225%	6	110	-89.865%
2025-06-24	1.3600	1.4200	1.3600	1.4200	+3.650%	2	107	-89.437%
2025-06-11	1.3700	1.3700	1.3700	1.3700	+7.874%	1	107	-89.051%
2025-06-09	1.2800	1.2800	1.2700	1.2700	-13.014%	10	107	-88.189%
2025-05-27	1.4600	1.4600	1.4600	1.4600	-21.925%	10	97	-89.726%
2025-05-19	1.8700	1.8700	1.8700	1.8700	+24.667%	3	87	-91.979%
2025-05-09	1.5100	1.5100	1.5000	1.5000	-0.662%	10	85	-90.000%
2025-05-07	1.5100	1.5100	1.5100	1.5100	+2.721%	1	82	-90.066%
2025-05-06	1.4700	1.4700	1.4700	1.4700	+32.432%	1	81	-89.796%
2025-04-14	1.1100	1.1100	1.1100	1.1100	+26.136%	2	81	-86.486%
2025-04-08	0.8800	0.8800	0.8800	0.8800	+17.333%	3	79	-82.955%
2025-04-07	0.7500	0.7500	0.7500	0.7500	+7.143%	10	79	-80.000%
2025-04-04	0.7000	0.7000	0.7000	0.7000	-50.355%	72	79	-78.571%
2025-03-31	1.2900	1.4100	1.2900	1.4100	-7.843%	9	105	-89.362%
2025-03-25	1.6400	1.6400	1.5300	1.5300	+15.038%	5	96	-90.196%
2025-03-19	1.3300	1.3300	1.3300	1.3300	+10.833%	12	91	-88.722%
2025-03-10	1.2000	1.2000	1.2000	1.2000	-26.380%	10	80	-87.500%
2025-03-06	1.6300	1.6300	1.6300	1.6300	-17.259%	12	91	-90.798%
2025-02-21	2.0200	2.0200	1.9700	1.9700	+1.026%	40	91	-92.386%
2025-02-20	1.9500	1.9500	1.9500	1.9500	-14.474%	2	71	-92.308%
2025-02-19	2.2100	2.2800	2.2100	2.2800	+1.333%	9	69	-93.421%
2025-02-18	2.2200	2.2500	2.1600	2.2500	+0.897%	8	60	-93.333%
2025-02-13	2.1000	2.2600	2.1000	2.2300	+4.695%	27	27	-93.274%
2025-02-11	2.1200	2.1400	2.1200	2.1300	-0.467%	6	27	-92.958%
2025-02-05	2.1000	2.1400	2.1000	2.1400	+7.000%	9	21	-92.991%
2025-01-23	2.0000	2.0000	2.0000	2.0000	+15.607%	1	13	-92.500%
2025-01-22	1.7300	1.7300	1.7300	1.7300	-7.979%	1	13	-91.329%
2025-01-21	1.8800	1.8800	1.8800	1.8800	-10.900%	1	13	-92.021%
2025-01-15	2.1100	2.1100	2.1100	2.1100	+40.667%	1	13	-92.891%
2025-01-07	1.5000	1.5000	1.5000	1.5000	+7.143%	1	12	-90.000%
2025-01-06	1.4000	1.4000	1.4000	1.4000	-12.500%	1	11	-89.286%
2025-01-03	1.7000	1.7000	1.6000	1.6000	+6.667%	4	10	-90.625%
2025-01-02	1.5000	1.5000	1.5000	1.5000	-17.582%	7	8	-90.000%
2024-11-08	1.8200	1.8200	1.8200	1.8200	0.000%	2	1	-91.758%

.dark-mode .rp3Hnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rp3Hnc{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C62XLF Jan 15 2027 62.00 Call (XLF270115C00062000)option OPRA

XLF20270115C62
XLF Jan 15 2027 62.00 Call (XLF270115C00062000)
option OPRA