Dark

XLF20270115C65
XLF Jan 15 2027 65.00 Call (XLF270115C00065000)
option OPRA

EOD

Oct 1, 2026

0.0900+12.500%(+0.0100)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0800	0.0900	+12.500%	304	45,221	0.000%
2026-09-30	0.0900	0.0900	0.0800	0.0800	-20.000%	13	45,324	+12.500%
2026-09-29	0.1000	0.1000	0.0800	0.1000	-16.667%	23	45,324	-10.000%
2026-09-28	0.1200	0.1200	0.1200	0.1200	0.000%	2	45,322	-25.000%
2026-09-25	0.1200	0.1300	0.1200	0.1200	+9.091%	284	45,321	-25.000%
2026-09-24	0.1200	0.1300	0.1100	0.1100	-26.667%	294	45,308	-18.182%
2026-09-23	0.1000	0.1500	0.1000	0.1500	+15.385%	12	45,223	-40.000%
2026-09-22	0.1400	0.1600	0.1300	0.1300	-18.750%	687	45,221	-30.769%
2026-09-21	0.1300	0.1600	0.1300	0.1600	+6.667%	1,119	45,239	-43.750%
2026-09-18	0.1600	0.1700	0.1500	0.1500	-6.250%	57	44,764	-40.000%
2026-09-17	0.1900	0.1900	0.1500	0.1600	-15.789%	730	44,984	-43.750%
2026-09-16	0.2300	0.2300	0.1900	0.1900	-24.000%	445	45,224	-52.632%
2026-09-15	0.2400	0.2500	0.2400	0.2500	-7.407%	22	45,322	-64.000%
2026-09-14	0.2700	0.2700	0.2700	0.2700	-3.571%	5	45,321	-66.667%
2026-09-11	0.2900	0.2900	0.2700	0.2800	0.000%	260	45,321	-67.857%
2026-09-10	0.2900	0.3000	0.2800	0.2800	-9.677%	192	45,373	-67.857%
2026-09-09	0.3100	0.3100	0.3000	0.3100	-6.061%	23	45,223	-70.968%
2026-09-08	0.3500	0.3500	0.3200	0.3300	-13.158%	1,426	45,424	-72.727%
2026-09-04	0.3800	0.3800	0.3800	0.3800	-7.317%	9	45,639	-76.316%
2026-09-03	0.4000	0.4100	0.4000	0.4100	+24.242%	76	45,639	-78.049%
2026-09-02	0.3100	0.3500	0.3100	0.3300	+6.452%	93	45,639	-72.727%
2026-09-01	0.3300	0.3400	0.3100	0.3100	-16.216%	250	45,613	-70.968%
2026-08-31	0.3700	0.3800	0.3700	0.3700	-9.756%	214	45,699	-75.676%
2026-08-28	0.4100	0.4100	0.4100	0.4100	-4.651%	60	45,698	-78.049%
2026-08-27	0.3900	0.4300	0.3900	0.4300	-2.273%	2	45,698	-79.070%
2026-08-24	0.4700	0.4700	0.4400	0.4400	+22.222%	13	45,699	-79.545%
2026-08-21	0.3500	0.3600	0.3500	0.3600	+9.091%	37	45,710	-75.000%
2026-08-20	0.3400	0.3400	0.3100	0.3300	-19.512%	680	45,834	-72.727%
2026-08-19	0.4400	0.4600	0.4100	0.4100	-2.381%	11	45,960	-78.049%
2026-08-18	0.4100	0.4300	0.4000	0.4200	0.000%	475	46,046	-78.571%
2026-08-17	0.4600	0.4600	0.4100	0.4200	-12.500%	1,025	46,084	-78.571%
2026-08-14	0.4800	0.4900	0.4800	0.4800	-5.882%	90	46,083	-81.250%
2026-08-13	0.4600	0.5100	0.4600	0.5100	+8.511%	190	46,121	-82.353%
2026-08-12	0.4700	0.4700	0.4700	0.4700	0.000%	1	46,089	-80.851%
2026-08-11	0.4500	0.4800	0.4500	0.4700	+6.818%	86	46,188	-80.851%
2026-08-10	0.4700	0.4800	0.4400	0.4400	0.000%	511	46,200	-79.545%
2026-08-07	0.4500	0.4800	0.4400	0.4400	-8.333%	397	46,193	-79.545%
2026-08-06	0.5300	0.5300	0.4800	0.4800	-9.434%	286	46,198	-81.250%
2026-08-05	0.5400	0.5700	0.4900	0.5300	+3.922%	1,088	46,509	-83.019%
2026-08-04	0.4400	0.5100	0.4400	0.5100	+37.838%	798	46,457	-82.353%
2026-08-03	0.4000	0.4000	0.3600	0.3700	-2.632%	449	46,683	-75.676%
2026-07-31	0.3800	0.3800	0.3800	0.3800	+2.703%	1	46,682	-76.316%
2026-07-30	0.3500	0.3800	0.3500	0.3700	-5.128%	166	46,683	-75.676%
2026-07-29	0.4500	0.4500	0.3900	0.3900	-18.750%	118	46,832	-76.923%
2026-07-28	0.4700	0.4800	0.4100	0.4800	+23.077%	417	46,933	-81.250%
2026-07-27	0.3800	0.4600	0.3800	0.3900	+11.429%	41	47,227	-76.923%
2026-07-24	0.3200	0.3500	0.3200	0.3500	+6.061%	49	47,213	-74.286%
2026-07-23	0.3400	0.3400	0.3300	0.3300	-8.333%	205	47,223	-72.727%
2026-07-22	0.3700	0.3700	0.3500	0.3600	0.000%	1,946	47,223	-75.000%
2026-07-21	0.3600	0.3900	0.3500	0.3600	-14.286%	584	47,459	-75.000%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+2.439%	1	47,610	-78.571%
2026-07-17	0.4500	0.5000	0.4100	0.4100	-12.766%	354	47,609	-78.049%
2026-07-16	0.4700	0.5000	0.4500	0.4700	-2.083%	479	47,778	-80.851%
2026-07-15	0.4500	0.4900	0.4400	0.4800	+9.091%	504	47,940	-81.250%
2026-07-14	0.4500	0.5000	0.4400	0.4400	0.000%	2,298	48,193	-79.545%
2026-07-13	0.4100	0.4500	0.4000	0.4400	+7.317%	213	49,055	-79.545%
2026-07-10	0.4000	0.4100	0.4000	0.4100	+5.128%	52	49,252	-78.049%
2026-07-09	0.4000	0.4200	0.3700	0.3900	+5.405%	104	49,302	-76.923%
2026-07-08	0.3400	0.3900	0.3400	0.3700	-19.565%	677	49,326	-75.676%
2026-07-07	0.4500	0.4900	0.4200	0.4600	+12.195%	717	49,477	-80.435%
2026-07-06	0.3600	0.4500	0.3500	0.4100	+17.143%	228	49,704	-78.049%
2026-07-02	0.3200	0.3500	0.3200	0.3500	+20.690%	47	49,839	-74.286%
2026-07-01	0.2300	0.3100	0.2300	0.2900	+45.000%	1,256	49,839	-68.966%
2026-06-30	0.2200	0.2200	0.2000	0.2000	-4.762%	876	49,791	-55.000%
2026-06-29	0.2000	0.2100	0.2000	0.2100	+5.000%	756	49,781	-57.143%
2026-06-26	0.2100	0.2100	0.2000	0.2000	-9.091%	8	49,824	-55.000%
2026-06-25	0.2900	0.2900	0.2200	0.2200	-12.000%	972	49,822	-59.091%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-7.407%	800	49,928	-64.000%
2026-06-23	0.2800	0.2900	0.2700	0.2700	+3.846%	403	50,033	-66.667%
2026-06-22	0.2600	0.2700	0.2600	0.2600	+4.000%	376	50,023	-65.385%
2026-06-18	0.2900	0.2900	0.2300	0.2500	-19.355%	396	49,987	-64.000%
2026-06-17	0.3300	0.3800	0.3100	0.3100	-3.125%	553	49,987	-70.968%
2026-06-16	0.3300	0.3500	0.3200	0.3200	+10.345%	605	49,987	-71.875%
2026-06-15	0.3000	0.3000	0.2800	0.2900	+3.571%	202	49,612	-68.966%
2026-06-12	0.2600	0.2800	0.2500	0.2800	+33.333%	450	49,612	-67.857%
2026-06-11	0.2200	0.2200	0.2000	0.2100	-8.696%	538	49,612	-57.143%
2026-06-10	0.2600	0.2600	0.2300	0.2300	0.000%	35	49,533	-60.870%
2026-06-09	0.2200	0.2300	0.2200	0.2300	+4.545%	5	49,521	-60.870%
2026-06-08	0.2500	0.2500	0.2200	0.2200	-15.385%	200	49,521	-59.091%
2026-06-05	0.2500	0.2700	0.2400	0.2600	+13.043%	227	49,521	-65.385%
2026-06-04	0.2200	0.2500	0.2200	0.2300	+15.000%	2,185	49,390	-60.870%
2026-06-03	0.2400	0.3200	0.1700	0.2000	0.000%	364	49,560	-55.000%
2026-06-02	0.1900	0.2000	0.1900	0.2000	0.000%	270	49,788	-55.000%
2026-05-29	0.2100	0.2100	0.2000	0.2000	+5.263%	28	49,887	-55.000%
2026-05-28	0.2000	0.2000	0.1900	0.1900	0.000%	170	49,899	-52.632%
2026-05-27	0.2200	0.2200	0.1900	0.1900	-24.000%	178	49,793	-52.632%
2026-05-26	0.1900	0.2500	0.1900	0.2500	+25.000%	36	49,851	-64.000%
2026-05-22	0.2100	0.2100	0.1900	0.2000	0.000%	127	49,835	-55.000%
2026-05-21	0.1900	0.2000	0.1800	0.2000	+5.263%	49	49,753	-55.000%
2026-05-20	0.1700	0.1900	0.1700	0.1900	+5.556%	710	49,753	-52.632%
2026-05-19	0.2000	0.2200	0.1800	0.1800	-10.000%	332	49,635	-50.000%
2026-05-18	0.1900	0.2000	0.1900	0.2000	+5.263%	4,502	49,635	-55.000%
2026-05-15	0.2000	0.2100	0.1800	0.1900	-9.524%	2,373	49,635	-52.632%
2026-05-14	0.2100	0.2300	0.2100	0.2100	+5.000%	581	47,196	-57.143%
2026-05-13	0.2100	0.2100	0.2000	0.2000	-13.043%	76	47,527	-55.000%
2026-05-12	0.2100	0.2400	0.1900	0.2300	+9.524%	306	47,527	-60.870%
2026-05-11	0.1700	0.2100	0.1700	0.2100	+10.526%	1,675	47,527	-57.143%
2026-05-08	0.2000	0.2000	0.1800	0.1900	-5.000%	1,268	47,029	-52.632%
2026-05-07	0.2000	0.2100	0.2000	0.2000	-4.762%	522	47,583	-55.000%
2026-05-06	0.2200	0.2300	0.2100	0.2100	+10.526%	270	47,654	-57.143%
2026-05-05	0.1900	0.2100	0.1800	0.1900	0.000%	332	47,709	-52.632%
2026-05-04	0.2100	0.2100	0.1900	0.1900	-5.000%	651	47,780	-52.632%
2026-05-01	0.2300	0.2300	0.2000	0.2000	-13.043%	142	48,193	-55.000%
2026-04-30	0.2200	0.2300	0.2200	0.2300	+4.545%	305	48,193	-60.870%
2026-04-29	0.2400	0.2400	0.2200	0.2200	-8.333%	690	48,353	-59.091%
2026-04-28	0.2200	0.2600	0.2200	0.2400	-4.000%	351	49,019	-62.500%
2026-04-27	0.2200	0.2500	0.2200	0.2500	+4.167%	114	49,020	-64.000%
2026-04-24	0.2300	0.2400	0.2200	0.2400	0.000%	93	49,016	-62.500%
2026-04-23	0.2600	0.2800	0.2300	0.2400	-20.000%	456	49,037	-62.500%
2026-04-22	0.3200	0.3200	0.3000	0.3000	-3.226%	124	48,971	-70.000%
2026-04-21	0.3300	0.3300	0.3000	0.3100	+3.333%	79	48,871	-70.968%
2026-04-20	0.3100	0.3100	0.3000	0.3000	0.000%	30	48,871	-70.000%
2026-04-17	0.3000	0.3200	0.2700	0.3000	+15.385%	325	48,872	-70.000%
2026-04-16	0.2700	0.2700	0.2600	0.2600	0.000%	318	48,788	-65.385%
2026-04-15	0.2400	0.2600	0.2400	0.2600	+13.043%	100	48,816	-65.385%
2026-04-14	0.1800	0.2300	0.1800	0.2300	+4.545%	557	48,846	-60.870%
2026-04-13	0.1900	0.2200	0.1800	0.2200	+4.762%	322	49,138	-59.091%
2026-04-10	0.2000	0.2100	0.1800	0.2100	-8.696%	393	49,097	-57.143%
2026-04-09	0.2100	0.2500	0.2100	0.2300	0.000%	562	49,265	-60.870%
2026-04-08	0.2500	0.2500	0.2100	0.2300	+21.053%	644	49,384	-60.870%
2026-04-07	0.1700	0.2000	0.1700	0.1900	-5.000%	110	49,421	-52.632%
2026-04-06	0.1500	0.2100	0.1500	0.2000	+5.263%	396	49,491	-55.000%
2026-04-02	0.1800	0.2000	0.1600	0.1900	0.000%	167	49,468	-52.632%
2026-04-01	0.2200	0.2200	0.1900	0.1900	-5.000%	99	49,468	-52.632%
2026-03-31	0.1800	0.2000	0.1700	0.2000	+33.333%	412	49,416	-55.000%
2026-03-30	0.1500	0.1600	0.1500	0.1500	-11.765%	47	49,169	-40.000%
2026-03-27	0.1600	0.1900	0.1500	0.1700	0.000%	261	49,169	-47.059%
2026-03-26	0.1900	0.1900	0.1700	0.1700	-10.526%	707	48,945	-47.059%
2026-03-25	0.2000	0.2000	0.1700	0.1900	0.000%	141	48,471	-52.632%
2026-03-24	0.1700	0.1900	0.1700	0.1900	0.000%	235	48,414	-52.632%
2026-03-23	0.2100	0.2300	0.1900	0.1900	+5.556%	372	48,495	-52.632%
2026-03-20	0.1600	0.2100	0.1600	0.1800	0.000%	802	48,329	-50.000%
2026-03-19	0.1700	0.2200	0.1700	0.1800	-5.263%	346	47,785	-50.000%
2026-03-18	0.2200	0.2200	0.1800	0.1900	-9.524%	16	47,678	-52.632%
2026-03-17	0.2100	0.2100	0.1900	0.2100	0.000%	170	47,665	-57.143%
2026-03-16	0.2100	0.2100	0.1900	0.2100	-4.545%	337	47,581	-57.143%
2026-03-13	0.2500	0.2500	0.2000	0.2200	+15.789%	494	47,361	-59.091%
2026-03-12	0.1900	0.2200	0.1900	0.1900	-13.636%	171	47,218	-52.632%
2026-03-11	0.2200	0.2300	0.2100	0.2200	-12.000%	250	47,237	-59.091%
2026-03-10	0.2900	0.2900	0.2300	0.2500	0.000%	184	47,080	-64.000%
2026-03-09	0.2600	0.2600	0.2300	0.2500	-10.714%	866	47,014	-64.000%
2026-03-06	0.2600	0.2800	0.2500	0.2800	-6.667%	169	46,225	-67.857%
2026-03-05	0.3100	0.3100	0.2900	0.3000	-11.765%	311	46,311	-70.000%
2026-03-04	0.3000	0.3400	0.3000	0.3400	+9.677%	451	46,420	-73.529%
2026-03-03	0.2200	0.3600	0.2200	0.3100	-6.061%	129	46,586	-70.968%
2026-03-02	0.3400	0.3500	0.3200	0.3300	-8.333%	305	46,500	-72.727%
2026-02-27	0.3700	0.3700	0.3400	0.3600	-10.000%	397	46,196	-75.000%
2026-02-26	0.4300	0.4300	0.4000	0.4000	+14.286%	4	46,384	-77.500%
2026-02-25	0.3600	0.3900	0.3100	0.3500	+6.061%	480	46,340	-74.286%
2026-02-24	0.3200	0.3400	0.3100	0.3300	-8.333%	1,105	46,340	-72.727%
2026-02-23	0.4000	0.4100	0.3300	0.3600	-16.279%	501	46,000	-75.000%
2026-02-20	0.4200	0.4900	0.4100	0.4300	0.000%	283	45,800	-79.070%
2026-02-19	0.4500	0.4700	0.3600	0.4300	-10.417%	929	45,668	-79.070%
2026-02-18	0.4700	0.5000	0.4500	0.4800	+9.091%	1,661	46,105	-81.250%
2026-02-17	0.4300	0.4500	0.4000	0.4400	+10.000%	419	46,436	-79.545%
2026-02-13	0.3800	0.4300	0.3600	0.4000	-2.439%	950	46,219	-77.500%
2026-02-12	0.5800	0.5800	0.3800	0.4100	-18.000%	984	46,219	-78.049%
2026-02-11	0.5500	0.5500	0.5000	0.5000	-9.091%	257	46,159	-82.000%
2026-02-10	0.6900	0.6900	0.5500	0.5500	-17.910%	155	46,036	-83.636%
2026-02-09	0.6700	0.7400	0.6400	0.6700	-4.286%	69	46,104	-86.567%
2026-02-06	0.6800	0.7000	0.6800	0.7000	+11.111%	197	46,135	-87.143%
2026-02-05	0.6600	0.6700	0.6000	0.6300	-11.268%	376	46,235	-85.714%
2026-02-04	0.6400	0.7100	0.6000	0.7100	+20.339%	59	46,514	-87.324%
2026-02-03	0.6700	0.6700	0.5700	0.5900	-11.940%	716	46,543	-84.746%
2026-02-02	0.5900	0.6700	0.5800	0.6700	+11.667%	564	46,626	-86.567%
2026-01-30	0.6200	0.6300	0.5300	0.6000	0.000%	1,128	46,162	-85.000%
2026-01-29	0.6000	0.6200	0.5500	0.6000	+15.385%	684	46,743	-85.000%
2026-01-28	0.5500	0.5700	0.5200	0.5200	-8.772%	411	46,837	-82.692%
2026-01-27	0.6000	0.6000	0.5400	0.5700	-6.557%	746	46,992	-84.211%
2026-01-26	0.6500	0.6500	0.6100	0.6100	0.000%	654	46,700	-85.246%
2026-01-23	0.6800	0.6800	0.6000	0.6100	-16.438%	1,082	46,674	-85.246%
2026-01-22	0.7000	0.7600	0.6700	0.7300	+12.308%	364	45,768	-87.671%
2026-01-21	0.6600	0.8100	0.6300	0.6500	0.000%	1,498	45,505	-86.154%
2026-01-20	0.7600	0.8400	0.6300	0.6500	-25.287%	3,636	44,612	-86.154%
2026-01-16	0.8400	0.9100	0.8300	0.8700	+3.571%	140	46,085	-89.655%
2026-01-15	0.8700	0.9000	0.8300	0.8400	+5.000%	176	46,085	-89.286%
2026-01-14	0.8400	0.8400	0.7400	0.8000	-2.439%	1,996	46,013	-88.750%
2026-01-13	1.0000	1.0000	0.7500	0.8200	-23.364%	2,814	44,231	-89.024%
2026-01-12	1.1000	1.1500	1.0400	1.0700	-9.322%	648	42,139	-91.589%
2026-01-09	1.2800	1.2800	1.1500	1.1800	-7.813%	210	41,524	-92.373%
2026-01-08	1.2600	1.3000	1.2400	1.2800	+14.286%	701	41,446	-92.969%
2026-01-07	1.2800	1.3300	1.1100	1.1200	-13.178%	616	41,890	-91.964%
2026-01-06	1.2500	1.3500	1.2000	1.2900	+6.612%	1,270	41,733	-93.023%
2026-01-05	0.9800	1.2700	0.9800	1.2100	+31.522%	833	41,255	-92.562%
2026-01-02	0.9000	0.9300	0.8500	0.9200	-3.158%	657	41,857	-90.217%
2025-12-31	0.9800	0.9800	0.9500	0.9500	-7.767%	224	41,953	-90.526%
2025-12-30	1.0400	1.0500	0.9700	1.0300	-4.630%	266	41,953	-91.262%
2025-12-29	1.0700	1.0800	1.0500	1.0800	-2.703%	2,127	42,130	-91.667%
2025-12-26	1.1000	1.1100	1.1000	1.1100	-1.770%	105	43,938	-91.892%
2025-12-24	1.0600	1.1300	1.0000	1.1300	+7.619%	154	43,828	-92.035%
2025-12-23	1.0800	1.0800	1.0500	1.0500	0.000%	236	43,828	-91.429%
2025-12-22	1.0000	1.1000	1.0000	1.0500	+7.143%	230	43,855	-91.429%
2025-12-19	1.0000	1.0200	0.9500	0.9800	-1.010%	276	43,794	-90.816%
2025-12-18	1.0600	1.0600	0.9300	0.9900	-1.980%	691	43,774	-90.909%
2025-12-17	1.0900	1.0900	1.0000	1.0100	-6.481%	92	43,379	-91.089%
2025-12-16	1.1300	1.1300	1.0300	1.0800	-5.263%	320	43,331	-91.667%
2025-12-15	1.1600	1.1900	1.1200	1.1400	+0.885%	933	43,607	-92.105%
2025-12-12	1.1200	1.1900	1.1000	1.1300	+7.619%	1,707	44,408	-92.035%
2025-12-11	0.9000	1.1000	0.9000	1.0500	+23.529%	1,204	44,290	-91.429%
2025-12-10	0.7500	0.8600	0.7500	0.8500	+7.595%	1,057	44,699	-89.412%
2025-12-09	0.8500	0.8900	0.7700	0.7900	-3.659%	189	45,514	-88.608%
2025-12-08	0.8500	0.8500	0.7500	0.8200	+1.235%	1,003	45,373	-89.024%
2025-12-05	0.8300	0.8500	0.7800	0.8100	0.000%	241	46,015	-88.889%
2025-12-04	0.8500	0.8700	0.8100	0.8100	-4.706%	239	45,916	-88.889%
2025-12-03	0.7800	0.8500	0.7100	0.8500	+16.438%	726	45,984	-89.412%
2025-12-02	0.6900	0.8000	0.6800	0.7300	+25.862%	1,179	45,568	-87.671%
2025-12-01	0.7600	0.7800	0.5800	0.5800	-30.952%	686	45,206	-84.483%
2025-11-28	0.7500	0.8900	0.7500	0.8400	+10.526%	612	44,827	-89.286%
2025-11-26	0.7100	0.8100	0.6800	0.7600	+8.571%	9,485	34,961	-88.158%
2025-11-25	0.6800	0.7500	0.6600	0.7000	+7.692%	1,278	34,961	-87.143%
2025-11-24	0.5600	0.7000	0.5600	0.6500	-2.985%	1,964	35,506	-86.154%
2025-11-21	0.6700	0.7500	0.6300	0.6700	-10.667%	603	35,560	-86.567%
2025-11-20	0.7700	0.8000	0.6600	0.7500	+5.634%	1,630	35,858	-88.000%
2025-11-19	0.6000	0.7300	0.6000	0.7100	0.000%	233	36,552	-87.324%
2025-11-18	0.7200	0.7500	0.6700	0.7100	0.000%	588	36,466	-87.324%
2025-11-17	0.8500	0.8500	0.6700	0.7100	-17.442%	427	35,902	-87.324%
2025-11-14	0.9200	0.9500	0.8500	0.8600	-9.474%	878	35,500	-89.535%
2025-11-13	1.0400	1.0400	0.9500	0.9500	-8.654%	237	34,718	-90.526%
2025-11-12	0.9800	1.0500	0.9700	1.0400	+7.216%	7,026	34,729	-91.346%
2025-11-11	0.9700	0.9800	0.9400	0.9700	+1.042%	890	40,126	-90.722%
2025-11-10	0.9800	1.0600	0.9600	0.9600	-3.030%	2,215	39,252	-90.625%
2025-11-07	0.8800	1.0000	0.8700	0.9900	+10.000%	10,445	37,832	-90.909%
2025-11-06	0.9200	0.9200	0.8500	0.9000	-3.226%	77	28,584	-90.000%
2025-11-05	0.8700	0.9300	0.8600	0.9300	+4.494%	68	28,651	-90.323%
2025-11-04	0.8600	0.8900	0.8600	0.8900	+2.299%	174	28,703	-89.888%
2025-11-03	0.8600	0.9000	0.8500	0.8700	-2.247%	167	28,853	-89.655%
2025-10-31	0.8200	0.8900	0.8200	0.8900	+4.706%	84	28,853	-89.888%
2025-10-30	0.7800	0.9000	0.7800	0.8500	+2.410%	117	28,835	-89.412%
2025-10-29	0.8200	0.8900	0.8000	0.8300	-16.162%	655	28,833	-89.157%
2025-10-28	0.9400	0.9900	0.9000	0.9900	+7.609%	42	28,586	-90.909%
2025-10-27	0.9200	0.9200	0.9000	0.9200	+3.371%	45	28,544	-90.217%
2025-10-24	0.8600	0.9100	0.8300	0.8900	+8.537%	275	28,544	-89.888%
2025-10-23	0.8200	0.9000	0.8000	0.8200	-2.381%	724	28,604	-89.024%
2025-10-22	0.8400	0.8600	0.8000	0.8400	-2.326%	492	27,946	-89.286%
2025-10-21	0.8800	0.8900	0.8400	0.8600	0.000%	41	27,692	-89.535%
2025-10-20	0.8700	0.9000	0.8300	0.8600	-2.273%	642	27,685	-89.535%
2025-10-17	1.0000	1.0000	0.8000	0.8800	+1.149%	2,922	27,077	-89.773%
2025-10-16	1.0500	1.0500	0.8600	0.8700	-13.000%	436	25,140	-89.655%
2025-10-15	1.1200	1.1500	1.0000	1.0000	-4.762%	200	25,066	-91.000%
2025-10-14	0.9400	1.1500	0.9400	1.0500	+8.247%	146	25,024	-91.429%
2025-10-13	0.9700	1.1000	0.9400	0.9700	+4.301%	594	24,941	-90.722%
2025-10-10	1.1000	1.1200	0.9300	0.9300	-11.429%	541	24,351	-90.323%
2025-10-09	1.0700	1.0700	1.0200	1.0500	-3.670%	283	23,907	-91.429%
2025-10-08	1.1100	1.1400	1.0000	1.0900	-0.909%	225	23,624	-91.743%
2025-10-07	1.1000	1.1500	1.0600	1.1000	+2.804%	1,041	22,420	-91.818%
2025-10-06	1.0700	1.1200	0.9900	1.0700	0.000%	505	22,420	-91.589%
2025-10-03	1.0200	1.0700	1.0200	1.0700	+11.458%	169	21,930	-91.589%
2025-10-02	0.9800	0.9800	0.9200	0.9600	-4.950%	391	22,011	-90.625%
2025-10-01	1.0500	1.0500	1.0000	1.0100	-9.009%	88	22,040	-91.089%
2025-09-30	1.1400	1.1400	1.0400	1.1100	+1.835%	494	21,992	-91.892%
2025-09-29	1.0800	1.0900	1.0600	1.0900	-1.802%	8	22,384	-91.743%
2025-09-26	1.1000	1.1300	1.1000	1.1100	+5.714%	19	22,380	-91.892%
2025-09-25	1.0600	1.0700	1.0300	1.0500	-2.778%	237	22,389	-91.429%
2025-09-24	1.1700	1.1700	1.0800	1.0800	-15.625%	76	22,586	-91.667%
2025-09-23	1.2500	1.2800	1.2400	1.2800	+11.304%	22	22,612	-92.969%
2025-09-22	1.0900	1.1600	1.0900	1.1500	-4.167%	114	22,622	-92.174%
2025-09-19	1.0900	1.2000	1.0800	1.2000	+4.348%	179	22,594	-92.500%
2025-09-18	1.1000	1.1700	1.1000	1.1500	+8.491%	127	22,567	-92.174%
2025-09-17	1.0200	1.1000	1.0200	1.0600	+6.000%	233	22,510	-91.509%
2025-09-16	1.0000	1.0000	0.9300	1.0000	0.000%	567	22,669	-91.000%
2025-09-15	1.0500	1.0500	0.9700	1.0000	-2.913%	177	22,288	-91.000%
2025-09-12	1.0100	1.0300	1.0000	1.0300	+0.980%	298	22,459	-91.262%
2025-09-11	0.8900	1.0500	0.8900	1.0200	+15.909%	694	22,206	-91.176%
2025-09-10	0.8600	0.9200	0.8600	0.8800	-3.297%	215	22,558	-89.773%
2025-09-09	0.8500	0.9600	0.8500	0.9100	+8.333%	171	22,349	-90.110%
2025-09-08	0.9500	0.9500	0.8200	0.8400	-4.545%	596	22,202	-89.286%
2025-09-05	1.0200	1.0200	0.8400	0.8800	-12.871%	1,625	21,620	-89.773%
2025-09-04	1.0100	1.0400	0.9700	1.0100	+9.783%	113	20,138	-91.089%
2025-09-03	0.9800	1.0000	0.9000	0.9200	-9.804%	815	20,075	-90.217%
2025-09-02	0.9900	1.0200	0.9000	1.0200	-4.673%	2,084	19,286	-91.176%
2025-08-29	1.0800	1.1100	1.0400	1.0700	+2.885%	145	17,595	-91.589%
2025-08-28	1.0800	1.0900	1.0300	1.0400	-16.129%	512	17,595	-91.346%
2025-08-27	1.0200	1.2400	1.0200	1.2400	+27.835%	483	17,173	-92.742%
2025-08-26	0.9500	0.9800	0.9200	0.9700	0.000%	1,538	17,011	-90.722%
2025-08-25	0.9800	1.0400	0.9500	0.9700	0.000%	5,651	15,477	-90.722%
2025-08-22	1.0000	1.0000	0.9300	0.9700	+10.227%	193	9,988	-90.722%
2025-08-21	0.8600	0.8800	0.8500	0.8800	0.000%	74	10,015	-89.773%
2025-08-20	0.8800	0.9000	0.8400	0.8800	+3.529%	239	9,947	-89.773%
2025-08-19	0.8400	0.8900	0.8400	0.8500	+2.410%	219	9,802	-89.412%
2025-08-18	0.8300	0.8300	0.8100	0.8300	-1.190%	320	9,653	-89.157%
2025-08-15	0.9500	0.9500	0.8400	0.8400	-3.448%	263	9,518	-89.286%
2025-08-14	0.8800	0.8900	0.8400	0.8700	-2.247%	118	9,325	-89.655%
2025-08-13	0.9100	0.9100	0.8900	0.8900	+11.250%	25	9,279	-89.888%
2025-08-12	0.8000	0.8600	0.8000	0.8000	+9.589%	109	9,254	-88.750%
2025-08-11	0.7300	0.7500	0.7200	0.7300	-2.667%	124	9,148	-87.671%
2025-08-08	0.7500	0.7600	0.7100	0.7500	+1.351%	1,095	9,076	-88.000%
2025-08-07	0.7700	0.7800	0.6800	0.7400	-3.896%	607	8,051	-87.838%
2025-08-06	0.8000	0.8000	0.7400	0.7700	+2.667%	151	7,448	-88.312%
2025-08-05	0.8000	0.8000	0.7100	0.7500	-5.063%	581	7,401	-88.000%
2025-08-04	0.7900	0.7900	0.7300	0.7900	+2.597%	440	6,940	-88.608%
2025-08-01	0.8400	0.8800	0.7400	0.7700	-18.947%	703	6,502	-88.312%
2025-07-31	0.9900	1.0500	0.9500	0.9500	-5.000%	304	5,845	-90.526%
2025-07-30	1.0900	1.0900	0.9600	1.0000	-4.762%	1,387	5,569	-91.000%
2025-07-29	1.1300	1.2100	1.0500	1.0500	-7.895%	115	4,349	-91.429%
2025-07-28	1.2700	1.3100	1.1300	1.1400	-8.800%	519	4,237	-92.105%
2025-07-25	1.0800	1.2800	1.0500	1.2500	+31.579%	3,575	3,718	-92.800%
2025-07-14	0.9500	0.9500	0.9500	0.9500	+5.556%	1	228	-90.526%
2025-07-11	0.9000	0.9100	0.9000	0.9000	-18.182%	107	227	-90.000%
2025-07-08	1.1000	1.1000	1.1000	1.1000	+12.245%	1	226	-91.818%
2025-07-02	0.9800	0.9800	0.9800	0.9800	+7.692%	4	226	-90.816%
2025-06-27	0.9100	0.9100	0.9100	0.9100	+10.976%	1	222	-90.110%
2025-06-24	0.8200	0.8200	0.8200	0.8200	+28.125%	20	223	-89.024%
2025-06-16	0.6400	0.6400	0.6400	0.6400	-17.949%	2	215	-85.938%
2025-06-11	0.7800	0.7800	0.7800	0.7800	-10.345%	3	217	-88.462%
2025-05-23	0.8700	0.8700	0.8700	0.8700	-25.641%	2	214	-89.655%
2025-05-16	1.1700	1.1700	1.1700	1.1700	+7.339%	2	214	-92.308%
2025-05-13	1.0900	1.0900	1.0900	1.0900	+55.714%	105	214	-91.743%
2025-04-09	0.7000	0.7000	0.7000	0.7000	+62.791%	2	126	-87.143%
2025-04-04	0.6000	0.6000	0.4300	0.4300	-51.136%	24	126	-79.070%
2025-04-02	0.8800	0.8800	0.8800	0.8800	-4.348%	10	113	-89.773%
2025-03-27	0.9200	0.9200	0.9200	0.9200	+2.222%	1	113	-90.217%
2025-03-24	0.9000	0.9000	0.9000	0.9000	+8.434%	6	112	-90.000%
2025-03-20	0.8300	0.8300	0.8300	0.8300	-34.646%	12	106	-89.157%
2025-02-25	1.2300	1.2700	1.1900	1.2700	-16.993%	7	88	-92.913%
2025-02-19	1.5400	1.5400	1.5300	1.5300	+5.517%	2	88	-94.118%
2025-02-10	1.4600	1.4600	1.4500	1.4500	-4.605%	2	88	-93.793%
2025-01-31	1.4700	1.5200	1.4700	1.5200	+10.949%	4	88	-94.079%
2025-01-23	1.4600	1.4600	1.3700	1.3700	+18.103%	2	86	-93.431%
2025-01-22	1.1600	1.1600	1.1600	1.1600	+0.870%	1	84	-92.241%
2025-01-15	1.1500	1.1500	1.1500	1.1500	-32.353%	1	85	-92.174%
2024-11-25	1.7000	1.7000	1.7000	1.7000	+39.344%	3	84	-94.706%
2024-11-15	1.2200	1.2200	1.2200	1.2200	+103.333%	2	82	-92.623%
2024-10-24	0.7500	0.7500	0.6000	0.6000	-14.286%	11	81	-85.000%
2024-10-22	0.7000	0.7000	0.7000	0.7000	+79.487%	5	76	-87.143%
2024-10-11	0.3900	0.3900	0.3900	0.3900	+34.483%	60	71	-76.923%
2024-10-03	0.4000	0.4000	0.2500	0.2900	-35.556%	4	41	-68.966%
2024-10-01	0.4000	0.4500	0.3500	0.4500	+15.385%	4	41	-80.000%
2024-09-27	0.3900	0.3900	0.3000	0.3900	+5.405%	8	40	-76.923%
2024-09-24	0.3700	0.3700	0.3500	0.3700	+23.333%	34	39	-75.676%
2024-09-23	0.4100	0.5000	0.3000	0.3000	-18.919%	8	6	-70.000%
2024-09-20	0.5000	1.3700	0.3500	0.3700	0.000%	56	5	-75.676%

.dark-mode .Ny7HJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ny7HJq{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C65XLF Jan 15 2027 65.00 Call (XLF270115C00065000)option OPRA

XLF20270115C65
XLF Jan 15 2027 65.00 Call (XLF270115C00065000)
option OPRA