Dark

XLF20270115C63
XLF Jan 15 2027 63.00 Call (XLF270115C00063000)
option OPRA

EOD

Oct 1, 2026

0.1100-31.250%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1400	0.1100	0.1100	-31.250%	4	1,304	0.000%
2026-09-29	0.1600	0.1600	0.1600	0.1600	-5.882%	5	1,300	-31.250%
2026-09-28	0.1700	0.1700	0.1700	0.1700	-22.727%	15	1,295	-35.294%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,295	-50.000%
2026-09-22	0.2200	0.2200	0.2100	0.2100	-22.222%	21	1,295	-47.619%
2026-09-21	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,295	-59.259%
2026-09-17	0.2700	0.2700	0.2700	0.2700	-43.750%	1	1,296	-59.259%
2026-09-11	0.4800	0.4800	0.4800	0.4800	-2.041%	15	1,295	-77.083%
2026-09-10	0.4900	0.4900	0.4900	0.4900	-5.769%	35	1,280	-77.551%
2026-09-09	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,261	-78.846%
2026-09-08	0.5400	0.5400	0.5400	0.5400	-20.588%	7	1,260	-79.630%
2026-09-03	0.7000	0.7000	0.6800	0.6800	+15.254%	8	1,267	-83.824%
2026-09-02	0.6300	0.6300	0.5900	0.5900	+13.462%	100	1,261	-81.356%
2026-09-01	0.5500	0.5500	0.5200	0.5200	-28.767%	116	1,222	-78.846%
2026-08-28	0.7100	0.7300	0.7100	0.7300	-12.048%	32	1,247	-84.932%
2026-08-26	0.8300	0.8300	0.8300	0.8300	+6.410%	1	1,222	-86.747%
2026-08-24	0.8100	0.8100	0.7800	0.7800	+25.806%	2	1,222	-85.897%
2026-08-21	0.6200	0.6200	0.6200	0.6200	+5.085%	1	1,222	-82.258%
2026-08-20	0.5700	0.5900	0.5700	0.5900	-4.839%	2	1,221	-81.356%
2026-08-19	0.6600	0.6600	0.6200	0.6200	-17.333%	8	1,223	-82.258%
2026-08-18	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,230	-85.333%
2026-08-17	0.7300	0.7400	0.7300	0.7400	-14.943%	10	1,230	-85.135%
2026-08-14	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,223	-87.356%
2026-08-13	0.7500	0.8000	0.7500	0.8000	+6.667%	66	1,228	-86.250%
2026-08-12	0.8000	0.8000	0.7500	0.7500	-10.714%	111	1,224	-85.333%
2026-08-11	0.7600	0.8400	0.7600	0.8400	+5.000%	2	1,208	-86.905%
2026-08-10	0.7900	0.8000	0.7900	0.8000	0.000%	8	1,207	-86.250%
2026-08-06	0.8000	0.8000	0.8000	0.8000	-16.667%	5	1,206	-86.250%
2026-08-05	0.9600	0.9600	0.9600	0.9600	+11.628%	5	1,201	-88.542%
2026-08-04	0.8600	0.8600	0.8500	0.8600	+34.375%	27	1,200	-87.209%
2026-08-03	0.6600	0.6600	0.6400	0.6400	-1.538%	53	1,173	-82.813%
2026-07-31	0.6600	0.6600	0.6400	0.6500	-4.412%	238	1,143	-83.077%
2026-07-30	0.6400	0.6800	0.6400	0.6800	+1.493%	37	905	-83.824%
2026-07-29	0.7800	0.7800	0.6700	0.6700	-18.293%	4	905	-83.582%
2026-07-28	0.7600	0.8200	0.7600	0.8200	+13.889%	126	964	-86.585%
2026-07-27	0.7300	0.7300	0.7200	0.7200	+35.849%	5	845	-84.722%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-11.667%	1	840	-79.245%
2026-07-21	0.6300	0.6600	0.6000	0.6000	-13.043%	163	840	-81.667%
2026-07-20	0.6400	0.6900	0.6400	0.6900	-6.757%	2	847	-84.058%
2026-07-17	0.8000	0.8200	0.7400	0.7400	-8.642%	81	847	-85.135%
2026-07-16	0.7700	0.8100	0.7700	0.8100	0.000%	10	832	-86.420%
2026-07-15	0.8100	0.8100	0.8100	0.8100	+12.500%	1	835	-86.420%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+10.769%	1	835	-84.722%
2026-07-13	0.6900	0.6900	0.6500	0.6500	-1.515%	2	834	-83.077%
2026-07-10	0.6200	0.6600	0.6200	0.6600	0.000%	222	833	-83.333%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-7.042%	19	641	-83.333%
2026-07-07	0.7500	0.7500	0.7100	0.7100	+10.938%	229	632	-84.507%
2026-07-06	0.6400	0.6400	0.6400	0.6400	+18.519%	27	533	-82.813%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+28.571%	31	533	-79.630%
2026-06-23	0.4200	0.4200	0.4200	0.4200	+5.000%	160	533	-73.810%
2026-06-22	0.4000	0.4100	0.4000	0.4000	-25.926%	3	501	-72.500%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+1.887%	1	501	-79.630%
2026-06-16	0.5300	0.5300	0.5300	0.5300	+20.455%	30	501	-79.245%
2026-06-12	0.4400	0.4400	0.4400	0.4400	+41.935%	20	464	-75.000%
2026-06-11	0.3300	0.3300	0.3100	0.3100	-16.216%	70	464	-64.516%
2026-06-05	0.3700	0.3700	0.3700	0.3700	+32.143%	8	469	-70.270%
2026-05-28	0.2700	0.2800	0.2600	0.2800	-6.667%	8	469	-60.714%
2026-05-27	0.2800	0.3200	0.2800	0.3000	-3.226%	85	469	-63.333%
2026-05-21	0.3100	0.3100	0.3000	0.3100	-11.429%	100	469	-64.516%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-18.605%	1	475	-68.571%
2026-04-15	0.4300	0.4300	0.4300	0.4300	+10.256%	20	475	-74.419%
2026-04-09	0.3900	0.3900	0.3900	0.3900	+30.000%	20	475	-71.795%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-14.286%	4	463	-63.333%
2026-03-09	0.3500	0.3500	0.3500	0.3500	-12.500%	1	464	-68.571%
2026-03-06	0.4000	0.4000	0.4000	0.4000	-14.894%	6	468	-72.500%
2026-03-05	0.4700	0.4700	0.4700	0.4700	-21.667%	1	464	-76.596%
2026-02-25	0.5400	0.6000	0.5400	0.6000	+15.385%	170	466	-81.667%
2026-02-23	0.5400	0.5400	0.5200	0.5200	-11.864%	11	466	-78.846%
2026-02-13	0.6100	0.6100	0.5900	0.5900	-38.542%	20	461	-81.356%
2026-02-05	0.9600	0.9600	0.9600	0.9600	+17.073%	10	461	-88.542%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-13.684%	10	471	-86.585%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-17.391%	30	461	-88.421%
2026-01-14	1.1500	1.1500	1.1500	1.1500	-4.959%	1	461	-90.435%
2026-01-13	1.2100	1.2100	1.2100	1.2100	-18.792%	9	461	-90.909%
2026-01-12	1.4700	1.5600	1.4600	1.4900	+7.194%	193	461	-92.617%
2025-12-31	1.3600	1.4400	1.3600	1.3900	-13.665%	740	343	-92.086%
2025-12-24	1.6100	1.6100	1.6100	1.6100	+8.784%	9	334	-93.168%
2025-12-18	1.4800	1.4800	1.4700	1.4800	+3.497%	10	334	-92.568%
2025-12-17	1.3900	1.4300	1.3900	1.4300	-8.917%	15	324	-92.308%
2025-12-16	1.5700	1.5700	1.5700	1.5700	+1.290%	3	324	-92.994%
2025-12-11	1.3400	1.5500	1.3400	1.5500	+46.226%	14	324	-92.903%
2025-12-09	1.1000	1.1200	1.0600	1.0600	-11.667%	44	331	-89.623%
2025-12-05	1.2000	1.2000	1.2000	1.2000	+25.000%	10	336	-90.833%
2025-11-19	0.9400	0.9600	0.9400	0.9600	-28.358%	2	326	-88.542%
2025-11-13	1.3200	1.3500	1.3100	1.3400	+10.744%	53	325	-91.791%
2025-11-04	1.2300	1.2300	1.2100	1.2100	-6.923%	342	327	-90.909%
2025-10-28	1.3200	1.3200	1.3000	1.3000	-0.763%	84	434	-91.538%
2025-10-27	1.3000	1.3100	1.3000	1.3100	+7.377%	231	189	-91.603%
2025-10-24	1.2200	1.2200	1.2200	1.2200	0.000%	27	189	-90.984%
2025-10-21	1.2200	1.2200	1.2200	1.2200	+5.172%	1	162	-90.984%
2025-10-20	1.2100	1.2100	1.1600	1.1600	0.000%	2	162	-90.517%
2025-10-17	1.1600	1.1600	1.1600	1.1600	-14.074%	1	161	-90.517%
2025-10-10	1.3500	1.3500	1.3500	1.3500	-16.149%	1	160	-91.852%
2025-09-19	1.6100	1.6100	1.6100	1.6100	+2.548%	100	160	-93.168%
2025-09-17	1.5700	1.5700	1.5700	1.5700	+25.600%	100	160	-92.994%
2025-09-05	1.2500	1.2500	1.2500	1.2500	-8.088%	1	91	-91.200%
2025-09-02	1.3800	1.3800	1.3400	1.3600	-9.934%	4	91	-91.912%
2025-08-29	1.5100	1.5100	1.5100	1.5100	+17.054%	4	90	-92.715%
2025-07-11	1.2900	1.2900	1.2900	1.2900	+31.633%	3	90	-91.473%
2025-04-25	0.9800	0.9800	0.9800	0.9800	-41.317%	2	93	-88.776%
2025-02-25	1.6600	1.6700	1.6600	1.6700	-5.650%	10	104	-93.413%
2025-02-20	1.7700	1.7700	1.7700	1.7700	-12.376%	1	104	-93.785%
2025-02-19	1.9700	2.0200	1.9700	2.0200	+0.498%	11	103	-94.554%
2025-02-18	1.9500	2.0100	1.9500	2.0100	+1.005%	36	92	-94.527%
2025-02-14	1.9700	1.9900	1.9700	1.9900	0.000%	50	31	-94.472%
2025-02-13	1.8400	1.9900	1.8400	1.9900	+5.851%	9	22	-94.472%
2025-02-11	1.8700	1.8800	1.8700	1.8800	-6.931%	11	22	-94.149%
2025-02-06	2.0200	2.0200	2.0200	2.0200	+8.021%	1	12	-94.554%
2025-02-04	1.8700	1.8700	1.8700	1.8700	+36.496%	1	11	-94.118%
2024-12-20	1.3700	1.3700	1.3600	1.3700	0.000%	10	10	-91.971%

.dark-mode .Y1RrfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1RrfM{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C63XLF Jan 15 2027 63.00 Call (XLF270115C00063000)option OPRA

XLF20270115C63
XLF Jan 15 2027 63.00 Call (XLF270115C00063000)
option OPRA