Dark

XLF20270115C66
XLF Jan 15 2027 66.00 Call (XLF270115C00066000)
option OPRA

EOD

Oct 1, 2026

0.0700-36.364%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0700	0.0700	-36.364%	2	7,198	0.000%
2026-09-29	0.1100	0.1100	0.1100	0.1100	+10.000%	1	7,196	-36.364%
2026-09-25	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,197	-30.000%
2026-09-23	0.1100	0.1200	0.1100	0.1200	-29.412%	20	7,197	-41.667%
2026-09-15	0.1700	0.1700	0.1700	0.1700	-29.167%	1	7,217	-58.824%
2026-09-14	0.2400	0.2400	0.2400	0.2400	+20.000%	1	7,216	-70.833%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-16.667%	1	7,217	-65.000%
2026-09-08	0.2400	0.2400	0.2400	0.2400	-7.692%	20	7,216	-70.833%
2026-09-02	0.2600	0.2600	0.2600	0.2600	-3.704%	1	7,196	-73.077%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-3.571%	1	7,196	-74.074%
2026-08-31	0.2600	0.2800	0.2600	0.2800	-9.677%	50	7,196	-75.000%
2026-08-28	0.3100	0.3100	0.3100	0.3100	-6.061%	2	7,196	-77.419%
2026-08-25	0.3300	0.3300	0.3300	0.3300	-2.941%	10	7,197	-78.788%
2026-08-24	0.3700	0.3900	0.3400	0.3400	+30.769%	7	7,197	-79.412%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-3.704%	1	7,197	-73.077%
2026-08-20	0.2700	0.2700	0.2700	0.2700	-6.897%	1	7,196	-74.074%
2026-08-19	0.2900	0.2900	0.2900	0.2900	-6.452%	1	7,197	-75.862%
2026-08-18	0.3100	0.3100	0.3100	0.3100	-8.824%	1	7,196	-77.419%
2026-08-17	0.3600	0.3600	0.3400	0.3400	+3.030%	6	7,196	-79.412%
2026-08-12	0.3300	0.3300	0.3300	0.3300	-8.333%	1	7,201	-78.788%
2026-08-11	0.3600	0.3600	0.3600	0.3600	+5.882%	1	7,201	-80.556%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-2.857%	1	7,201	-79.412%
2026-08-07	0.3700	0.3700	0.3500	0.3500	0.000%	11	7,201	-80.000%
2026-08-06	0.3900	0.4000	0.3500	0.3500	-12.500%	2,066	7,191	-80.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+53.846%	6	5,240	-82.500%
2026-07-31	0.2600	0.2600	0.2600	0.2600	-13.333%	1	5,240	-73.077%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-9.091%	1	5,240	-76.667%
2026-07-29	0.3200	0.3300	0.3200	0.3300	-5.714%	11	5,240	-78.788%
2026-07-28	0.3600	0.3600	0.3500	0.3500	+6.061%	201	5,230	-80.000%
2026-07-21	0.3300	0.3300	0.3300	0.3300	+13.793%	1	5,230	-78.788%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-19.444%	1	5,231	-75.862%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-7.692%	1	5,230	-80.556%
2026-07-16	0.3900	0.3900	0.3900	0.3900	+2.632%	1	5,230	-82.051%
2026-07-15	0.3800	0.3800	0.3800	0.3800	+15.152%	1	5,230	-81.579%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-8.333%	1	5,231	-78.788%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+24.138%	1	5,230	-80.556%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-14.706%	1	5,231	-75.862%
2026-07-08	0.3400	0.3400	0.3400	0.3400	+112.500%	5	5,230	-79.412%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-5.882%	1	5,228	-56.250%
2026-05-29	0.1700	0.1700	0.1700	0.1700	+13.333%	3,000	5,229	-58.824%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-11.765%	121	2,406	-53.333%
2026-05-18	0.1700	0.1700	0.1700	0.1700	0.000%	2	2,406	-58.824%
2026-05-15	0.1700	0.1700	0.1700	0.1700	-10.526%	615	2,424	-58.824%
2026-05-12	0.2000	0.2000	0.1900	0.1900	+11.765%	501	2,166	-63.158%
2026-05-11	0.1800	0.1800	0.1700	0.1700	0.000%	15	2,166	-58.824%
2026-04-30	0.1700	0.1700	0.1700	0.1700	-15.000%	15	1,717	-58.824%
2026-04-24	0.2000	0.2000	0.2000	0.2000	+11.111%	100	1,702	-65.000%
2026-04-15	0.1800	0.1800	0.1800	0.1800	-10.000%	6	1,623	-61.111%
2026-04-07	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,617	-65.000%
2026-03-27	0.1300	0.1300	0.1300	0.1300	-7.143%	11	1,616	-46.154%
2026-03-20	0.1300	0.1400	0.1300	0.1400	-12.500%	2	1,608	-50.000%
2026-03-16	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,607	-56.250%
2026-03-12	0.1600	0.1600	0.1600	0.1600	-30.435%	2	1,607	-56.250%
2026-03-09	0.2300	0.2300	0.2300	0.2300	0.000%	5	1,607	-69.565%
2026-02-27	0.2300	0.2300	0.2300	0.2300	-25.806%	5	1,607	-69.565%
2026-02-24	0.2500	0.3100	0.2500	0.3100	-39.216%	1,325	1,607	-77.419%
2026-02-20	0.5100	0.5100	0.5100	0.5100	+34.211%	2	316	-86.275%
2026-02-18	0.3900	0.3900	0.3800	0.3800	+31.034%	70	314	-81.579%
2026-02-13	0.2900	0.2900	0.2900	0.2900	-35.556%	20	248	-75.862%
2026-01-30	0.4600	0.4600	0.4500	0.4500	-10.000%	2	248	-84.444%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+4.167%	1	247	-86.000%
2026-01-27	0.4800	0.4800	0.4800	0.4800	-17.241%	1	246	-85.417%
2026-01-22	0.5800	0.5800	0.5800	0.5800	+5.455%	2	245	-87.931%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-16.667%	4	243	-87.273%
2026-01-14	0.6300	0.6600	0.6300	0.6600	-35.922%	3	243	-89.394%
2026-01-08	1.0300	1.0300	1.0100	1.0300	+9.574%	13	242	-93.204%
2026-01-07	0.9400	0.9400	0.9400	0.9400	-12.963%	1	242	-92.553%
2026-01-06	1.0800	1.0800	1.0800	1.0800	+38.462%	50	241	-93.519%
2025-12-31	0.8200	0.8200	0.7800	0.7800	-15.217%	7	217	-91.026%
2025-12-24	0.9200	0.9200	0.9200	0.9200	0.000%	1	216	-92.391%
2025-12-23	0.9200	0.9200	0.9200	0.9200	+9.524%	5	216	-92.391%
2025-12-22	0.8400	0.8400	0.8400	0.8400	-1.176%	1	215	-91.667%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-5.556%	1	215	-91.765%
2025-12-12	0.9400	0.9700	0.9000	0.9000	+5.882%	33	214	-92.222%
2025-12-11	0.8500	0.8500	0.8500	0.8500	+41.667%	10	214	-91.765%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-1.639%	25	214	-88.333%
2025-12-02	0.6100	0.6100	0.6100	0.6100	+12.963%	1	217	-88.525%
2025-11-20	0.5400	0.5400	0.5400	0.5400	-14.286%	3	216	-87.037%
2025-11-18	0.5000	0.6300	0.5000	0.6300	+5.000%	2	213	-88.889%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-30.233%	16	212	-88.333%
2025-11-13	0.8600	0.8600	0.8600	0.8600	+1.176%	3	209	-91.860%
2025-11-10	0.8500	0.8500	0.8500	0.8500	+11.842%	10	207	-91.765%
2025-10-27	0.7600	0.7600	0.7600	0.7600	+16.923%	65	197	-90.789%
2025-10-22	0.6500	0.6500	0.6500	0.6500	-10.959%	2	197	-89.231%
2025-10-17	0.7700	0.7700	0.7300	0.7300	-17.045%	3	197	-90.411%
2025-10-06	0.8800	0.8800	0.8800	0.8800	-1.124%	4	194	-92.045%
2025-10-03	0.8900	0.8900	0.8900	0.8900	-8.247%	4	194	-92.135%
2025-09-18	0.9700	0.9700	0.9700	0.9700	+32.877%	10	190	-92.784%
2025-09-05	0.8000	0.8000	0.7300	0.7300	-19.780%	35	200	-90.411%
2025-08-29	0.9100	0.9100	0.9100	0.9100	+13.750%	4	219	-92.308%
2025-08-22	0.8000	0.8000	0.8000	0.8000	+8.108%	3	219	-91.250%
2025-08-14	0.7400	0.7400	0.7400	0.7400	+10.448%	10	216	-90.541%
2025-08-12	0.6800	0.6800	0.6700	0.6700	+15.517%	10	206	-89.552%
2025-08-07	0.5800	0.5800	0.5800	0.5800	-34.831%	2	196	-87.931%
2025-07-29	0.9400	0.9400	0.8900	0.8900	-15.238%	10	194	-92.135%
2025-07-28	1.0500	1.0500	1.0500	1.0500	0.000%	10	194	-93.333%
2025-07-25	0.9500	1.0500	0.9400	1.0500	+45.833%	184	184	-93.333%
2025-03-31	0.7200	0.7200	0.7200	0.7200	-4.000%	7	21	-90.278%
2025-03-28	0.7500	0.7500	0.7500	0.7500	+5.634%	6	21	-90.667%
2025-03-20	0.7100	0.7100	0.7100	0.7100	+20.339%	12	18	-90.141%
2025-03-14	0.5900	0.5900	0.5900	0.5900	-53.175%	4	8	-88.136%
2025-02-28	1.2600	1.2600	1.2600	1.2600	-6.667%	4	6	-94.444%
2025-02-13	1.3500	1.3500	1.3500	1.3500	0.000%	4	4	-94.815%

.dark-mode .y7bQ96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y7bQ96{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C66XLF Jan 15 2027 66.00 Call (XLF270115C00066000)option OPRA

XLF20270115C66
XLF Jan 15 2027 66.00 Call (XLF270115C00066000)
option OPRA