Dark

XLF20270115C64
XLF Jan 15 2027 64.00 Call (XLF270115C00064000)
option OPRA

EOD

Sep 29, 2026

0.1200-14.286%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1200	0.1100	0.1200	-14.286%	3	2,548	0.000%
2026-09-28	0.1400	0.1400	0.1400	0.1400	-12.500%	2	2,550	-14.286%
2026-09-24	0.1700	0.2000	0.1400	0.1600	-5.882%	12	2,549	-25.000%
2026-09-22	0.1700	0.1700	0.1700	0.1700	-22.727%	10	2,554	-29.412%
2026-09-17	0.2200	0.2200	0.2200	0.2200	-18.519%	1	2,544	-45.455%
2026-09-16	0.2700	0.2700	0.2700	0.2700	-3.571%	2	2,545	-55.556%
2026-09-15	0.2800	0.2800	0.2800	0.2800	-15.152%	1	2,546	-57.143%
2026-09-14	0.3300	0.3300	0.3300	0.3300	-10.811%	6	2,546	-63.636%
2026-09-11	0.3700	0.3700	0.3700	0.3700	-5.128%	10	2,545	-67.568%
2026-09-09	0.3900	0.3900	0.3900	0.3900	-27.778%	3	2,540	-69.231%
2026-09-03	0.5200	0.5400	0.5200	0.5400	+25.581%	144	2,559	-77.778%
2026-09-02	0.4300	0.4300	0.4300	0.4300	+10.256%	1	2,589	-72.093%
2026-09-01	0.4100	0.4300	0.3900	0.3900	-18.750%	85	2,591	-69.231%
2026-08-31	0.4800	0.4800	0.4800	0.4800	-11.111%	200	2,619	-75.000%
2026-08-28	0.5700	0.5700	0.5400	0.5400	-10.000%	197	2,764	-77.778%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+7.143%	1	2,640	-80.000%
2026-08-25	0.5600	0.5600	0.5600	0.5600	-11.111%	1	2,640	-78.571%
2026-08-24	0.6400	0.6400	0.6100	0.6300	+43.182%	62	2,640	-80.952%
2026-08-21	0.4400	0.4400	0.4400	0.4400	-18.519%	1	2,640	-72.727%
2026-08-18	0.5400	0.5400	0.5400	0.5400	-3.571%	1	2,639	-77.778%
2026-08-17	0.5900	0.5900	0.5600	0.5600	-12.500%	21	2,639	-78.571%
2026-08-14	0.6400	0.6400	0.6400	0.6400	+6.667%	1	2,642	-81.250%
2026-08-13	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,642	-80.000%
2026-08-12	0.5800	0.5800	0.5700	0.5700	-5.000%	2	2,641	-78.947%
2026-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,641	-80.000%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-6.250%	1	2,641	-80.000%
2026-08-06	0.6700	0.6900	0.6400	0.6400	+28.000%	1,901	2,641	-81.250%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+11.111%	3	740	-76.000%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-19.643%	2	737	-73.333%
2026-07-29	0.5600	0.5600	0.5600	0.5600	-9.677%	1	737	-78.571%
2026-07-28	0.6200	0.6200	0.6200	0.6200	+14.815%	1	737	-80.645%
2026-07-27	0.5600	0.5600	0.5400	0.5400	+3.846%	15	737	-77.778%
2026-07-21	0.5200	0.5200	0.5200	0.5200	+4.000%	1	722	-76.923%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	723	-76.000%
2026-07-17	0.6400	0.6400	0.5500	0.5500	-11.290%	35	722	-78.182%
2026-07-16	0.6200	0.6200	0.6200	0.6200	+5.085%	1	694	-80.645%
2026-07-15	0.5900	0.5900	0.5900	0.5900	+9.259%	1	693	-79.661%
2026-07-14	0.5400	0.5400	0.5400	0.5400	-1.818%	1	694	-77.778%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+17.021%	1	694	-78.182%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-11.321%	1	695	-74.468%
2026-07-09	0.5100	0.5300	0.5100	0.5300	-5.357%	6	694	-77.358%
2026-07-07	0.6000	0.6000	0.5600	0.5600	+3.704%	24	694	-78.571%
2026-07-06	0.5400	0.5400	0.5400	0.5400	+54.286%	6	694	-77.778%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+9.375%	80	688	-65.714%
2026-06-22	0.3100	0.3200	0.3100	0.3200	-11.111%	5	733	-62.500%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-2.703%	1	737	-66.667%
2026-06-17	0.3900	0.4600	0.3700	0.3700	-7.500%	5	737	-67.568%
2026-06-16	0.4000	0.4100	0.3900	0.4000	+60.000%	59	737	-70.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	0.000%	5	714	-52.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-26.471%	180	714	-52.000%
2026-04-22	0.3400	0.3400	0.3400	0.3400	-10.526%	1	617	-64.706%
2026-04-20	0.3800	0.3800	0.3800	0.3800	+52.000%	4	618	-68.421%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+4.167%	10	618	-52.000%
2026-03-17	0.2400	0.2400	0.2400	0.2400	-60.000%	5	623	-50.000%
2026-03-03	0.6000	0.6000	0.6000	0.6000	+15.385%	10	623	-80.000%
2026-02-12	0.5200	0.5200	0.5200	0.5200	-39.535%	1	613	-76.923%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+10.256%	4	612	-86.047%
2026-02-03	0.7800	0.7800	0.7800	0.7800	+2.632%	5	612	-84.615%
2026-01-30	0.7600	0.7600	0.7600	0.7600	+15.152%	1	611	-84.211%
2026-01-28	0.6600	0.6600	0.6600	0.6600	-37.736%	1	611	-81.818%
2026-01-13	1.2400	1.2500	1.0600	1.0600	-14.516%	151	610	-88.679%
2026-01-12	1.1600	1.2400	1.1600	1.2400	-8.824%	11	460	-90.323%
2026-01-08	1.3600	1.3600	1.3600	1.3600	0.000%	1	471	-91.176%
2026-01-07	1.4000	1.4000	1.3600	1.3600	-6.849%	13	470	-91.176%
2026-01-06	1.4600	1.4600	1.4600	1.4600	+25.862%	1	463	-91.781%
2025-12-31	1.1600	1.1600	1.1600	1.1600	-10.078%	40	463	-89.655%
2025-12-22	1.3000	1.3000	1.2900	1.2900	+4.878%	92	463	-90.698%
2025-12-18	1.2300	1.2300	1.2300	1.2300	0.000%	3	421	-90.244%
2025-12-17	1.2000	1.2300	1.2000	1.2300	-10.870%	16	424	-90.244%
2025-12-12	1.3800	1.3800	1.3800	1.3800	+6.977%	10	430	-91.304%
2025-12-11	1.2100	1.2900	1.2100	1.2900	+50.000%	3	420	-90.698%
2025-12-03	0.8600	0.8600	0.8600	0.8600	-4.444%	10	417	-86.047%
2025-12-01	0.9000	0.9000	0.9000	0.9000	-5.263%	10	427	-86.667%
2025-11-28	0.9500	0.9500	0.9500	0.9500	+6.742%	1	417	-87.368%
2025-11-26	0.8900	0.8900	0.8800	0.8900	+11.250%	100	316	-86.517%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-11.111%	2	316	-85.000%
2025-11-20	0.9000	0.9000	0.9000	0.9000	-25.000%	2	314	-86.667%
2025-11-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	312	-90.000%
2025-11-12	1.2000	1.2000	1.2000	1.2000	+0.840%	1	313	-90.000%
2025-11-10	1.1900	1.1900	1.1900	1.1900	+3.478%	1	312	-89.916%
2025-11-07	1.1500	1.1500	1.1500	1.1500	+4.545%	62	313	-89.565%
2025-10-28	1.1000	1.1000	1.1000	1.1000	+4.762%	70	251	-89.091%
2025-10-21	0.9700	1.0500	0.9700	1.0500	+2.941%	71	181	-88.571%
2025-10-20	0.9300	1.0200	0.9300	1.0200	+2.000%	2	119	-88.235%
2025-10-17	1.0400	1.0400	1.0000	1.0000	-20.635%	31	118	-88.000%
2025-10-14	1.2600	1.2600	1.2600	1.2600	+14.545%	1	87	-90.476%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-16.031%	1	88	-89.091%
2025-10-08	1.3100	1.3100	1.3100	1.3100	+0.769%	30	87	-90.840%
2025-10-07	1.3000	1.3000	1.3000	1.3000	+21.495%	6	64	-90.769%
2025-09-09	1.0700	1.0700	1.0700	1.0700	-2.727%	10	64	-88.785%
2025-09-03	1.1000	1.1000	1.1000	1.1000	-12.000%	1	68	-89.091%
2025-08-29	1.2500	1.2500	1.2500	1.2500	+15.741%	5	68	-90.400%
2025-08-14	1.0800	1.0800	1.0800	1.0800	+22.727%	1	68	-88.889%
2025-08-07	0.8800	0.8800	0.8800	0.8800	-3.297%	15	67	-86.364%
2025-08-06	0.9500	0.9500	0.9100	0.9100	0.000%	2	78	-86.813%
2025-08-04	0.9100	0.9100	0.9100	0.9100	-35.915%	1	76	-86.813%
2025-07-28	1.4200	1.4200	1.4200	1.4200	+0.709%	8	76	-91.549%
2025-07-25	1.3800	1.4100	1.3800	1.4100	+30.556%	25	68	-91.489%
2025-07-11	1.0800	1.0800	1.0800	1.0800	0.000%	1	43	-88.889%
2025-06-27	1.0800	1.0800	1.0800	1.0800	+24.138%	41	43	-88.889%
2025-04-28	0.8700	0.8700	0.8700	0.8700	-10.309%	3	36	-86.207%
2025-03-20	0.9700	0.9700	0.9700	0.9700	-25.385%	12	37	-87.629%
2025-03-05	1.3100	1.3100	1.3000	1.3000	-24.419%	5	25	-90.769%
2025-02-18	1.7100	1.7200	1.7100	1.7200	-2.273%	7	25	-93.023%
2025-02-13	1.6800	1.7600	1.6800	1.7600	+7.317%	14	5	-93.182%
2025-02-11	1.6400	1.6400	1.6400	1.6400	-7.345%	1	5	-92.683%
2025-02-06	1.7700	1.7700	1.7700	1.7700	+9.259%	1	4	-93.220%
2025-02-05	1.6200	1.6200	1.6200	1.6200	+4.516%	3	3	-92.593%
2024-11-11	1.5500	1.5500	1.5500	1.5500	0.000%	2	2	-92.258%

.dark-mode .QxTm6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxTm6L{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C64XLF Jan 15 2027 64.00 Call (XLF270115C00064000)option OPRA

XLF20270115C64
XLF Jan 15 2027 64.00 Call (XLF270115C00064000)
option OPRA