Dark

XLF20270115C70
XLF Jan 15 2027 70.00 Call (XLF270115C00070000)
option OPRA

EOD

Sep 30, 2026

0.0800+60.000%(+0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0900	0.0700	0.0800	+60.000%	100	39,942	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-16.667%	1	39,842	+60.000%
2026-09-21	0.0700	0.0800	0.0600	0.0600	-14.286%	509	39,842	+33.333%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-12.500%	2	39,341	+14.286%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-42.857%	500	39,341	0.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	0.000%	115	38,841	-42.857%
2026-09-04	0.1400	0.1400	0.1400	0.1400	-12.500%	100	38,626	-42.857%
2026-09-03	0.1600	0.1600	0.1600	0.1600	+6.667%	100	38,626	-50.000%
2026-08-27	0.1600	0.1600	0.1500	0.1500	-16.667%	351	38,526	-46.667%
2026-08-26	0.1800	0.1800	0.1800	0.1800	+5.882%	1	38,176	-55.556%
2026-08-24	0.1700	0.1700	0.1700	0.1700	+30.769%	230	38,177	-52.941%
2026-08-21	0.1400	0.1400	0.1300	0.1300	-7.143%	26	38,177	-38.462%
2026-08-20	0.1200	0.1400	0.1200	0.1400	-17.647%	600	38,151	-42.857%
2026-08-18	0.1700	0.1700	0.1700	0.1700	+6.250%	1	38,551	-52.941%
2026-08-17	0.1300	0.1600	0.1300	0.1600	-11.111%	11	38,552	-50.000%
2026-08-14	0.1800	0.1800	0.1800	0.1800	+5.882%	1	38,551	-55.556%
2026-08-13	0.1300	0.1700	0.1300	0.1700	0.000%	7	38,552	-52.941%
2026-08-10	0.1700	0.1700	0.1700	0.1700	+6.250%	22	38,556	-52.941%
2026-08-06	0.1600	0.1800	0.1600	0.1600	+6.667%	31	38,556	-50.000%
2026-08-05	0.1500	0.1700	0.1200	0.1500	-6.250%	166	38,527	-46.667%
2026-08-04	0.1600	0.1600	0.1600	0.1600	+33.333%	1,500	38,391	-50.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	0.000%	2	36,944	-33.333%
2026-07-31	0.1400	0.1400	0.1200	0.1200	+20.000%	2	36,942	-33.333%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-37.500%	1	36,944	-20.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+45.455%	1	36,943	-50.000%
2026-07-28	0.2100	0.2100	0.1100	0.1100	-26.667%	3	36,944	-27.273%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+36.364%	1	36,943	-46.667%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-35.294%	1	36,944	-27.273%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+21.429%	1	36,943	-52.941%
2026-07-16	0.1400	0.1400	0.1400	0.1400	-17.647%	1	36,944	-42.857%
2026-07-15	0.1700	0.1700	0.1700	0.1700	+13.333%	53	36,943	-52.941%
2026-07-14	0.1800	0.1800	0.1500	0.1500	-16.667%	102	36,931	-46.667%
2026-07-09	0.1800	0.1800	0.1800	0.1800	0.000%	100	36,831	-55.556%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+28.571%	1	36,731	-55.556%
2026-07-02	0.1200	0.1400	0.1200	0.1400	+55.556%	26	36,745	-42.857%
2026-07-01	0.0900	0.1100	0.0900	0.0900	-10.000%	131	36,745	-11.111%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+11.111%	100	36,676	-20.000%
2026-06-29	0.1000	0.1000	0.0900	0.0900	-25.000%	200	36,576	-11.111%
2026-06-23	0.1200	0.1200	0.1200	0.1200	0.000%	997	36,376	-33.333%
2026-06-22	0.1100	0.1200	0.1100	0.1200	+9.091%	7	35,379	-33.333%
2026-06-18	0.1000	0.1100	0.1000	0.1100	-15.385%	51	35,431	-27.273%
2026-06-16	0.1200	0.1300	0.1100	0.1300	+8.333%	166	35,431	-38.462%
2026-06-15	0.1100	0.1200	0.1100	0.1200	+20.000%	95	35,262	-33.333%
2026-06-12	0.1000	0.1000	0.1000	0.1000	0.000%	4	35,262	-20.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	+11.111%	8	35,262	-20.000%
2026-06-09	0.0900	0.0900	0.0900	0.0900	-10.000%	25	35,259	-11.111%
2026-06-05	0.1000	0.1000	0.1000	0.1000	+11.111%	10	35,284	-20.000%
2026-06-03	0.0900	0.0900	0.0900	0.0900	+12.500%	999	35,289	-11.111%
2026-06-02	0.0800	0.0800	0.0800	0.0800	-11.111%	69	34,290	0.000%
2026-06-01	0.0900	0.0900	0.0900	0.0900	-10.000%	50	34,359	-11.111%
2026-05-29	0.0900	0.1000	0.0900	0.1000	+25.000%	30	34,329	-20.000%
2026-05-28	0.1000	0.1000	0.0800	0.0800	0.000%	73	34,299	0.000%
2026-05-26	0.0800	0.1000	0.0800	0.0800	-11.111%	46	34,226	0.000%
2026-05-22	0.0900	0.0900	0.0900	0.0900	+12.500%	20	34,180	-11.111%
2026-05-21	0.0800	0.0800	0.0800	0.0800	0.000%	20	34,160	0.000%
2026-05-19	0.0800	0.0800	0.0600	0.0800	-11.111%	23	34,160	0.000%
2026-05-18	0.0900	0.0900	0.0900	0.0900	0.000%	25	34,140	-11.111%
2026-05-15	0.1000	0.1000	0.0900	0.0900	-10.000%	50	34,140	-11.111%
2026-05-13	0.1000	0.1000	0.1000	0.1000	+11.111%	2,005	34,062	-20.000%
2026-05-12	0.0800	0.1000	0.0800	0.0900	0.000%	29	34,062	-11.111%
2026-05-11	0.0900	0.0900	0.0800	0.0900	0.000%	1,212	34,062	-11.111%
2026-05-08	0.0900	0.0900	0.0900	0.0900	+12.500%	1,000	31,218	-11.111%
2026-05-07	0.0800	0.0800	0.0800	0.0800	-11.111%	1,111	30,218	0.000%
2026-05-06	0.0900	0.0900	0.0700	0.0900	+12.500%	4,120	29,308	-11.111%
2026-05-04	0.0800	0.0800	0.0800	0.0800	-11.111%	10	25,428	0.000%
2026-05-01	0.0900	0.0900	0.0900	0.0900	0.000%	31	25,387	-11.111%
2026-04-30	0.0900	0.0900	0.0900	0.0900	+12.500%	999	25,387	-11.111%
2026-04-27	0.0800	0.0800	0.0800	0.0800	-20.000%	15	24,388	0.000%
2026-04-24	0.0900	0.1000	0.0900	0.1000	0.000%	4,006	24,373	-20.000%
2026-04-23	0.1100	0.1100	0.1000	0.1000	-9.091%	1,000	20,367	-20.000%
2026-04-20	0.1100	0.1100	0.1100	0.1100	0.000%	10	19,367	-27.273%
2026-04-17	0.1100	0.1100	0.1100	0.1100	+10.000%	25	19,367	-27.273%
2026-04-16	0.1000	0.1000	0.1000	0.1000	0.000%	5	19,342	-20.000%
2026-04-15	0.0900	0.1000	0.0900	0.1000	+25.000%	10	19,337	-20.000%
2026-04-14	0.0800	0.0800	0.0700	0.0800	+14.286%	57	19,327	0.000%
2026-04-10	0.0800	0.0800	0.0700	0.0700	-12.500%	5,022	19,272	+14.286%
2026-04-09	0.0800	0.0800	0.0800	0.0800	0.000%	7	14,283	0.000%
2026-04-06	0.1100	0.1100	0.0600	0.0800	0.000%	112	14,282	0.000%
2026-04-02	0.0900	0.0900	0.0800	0.0800	0.000%	15	14,157	0.000%
2026-04-01	0.0900	0.0900	0.0800	0.0800	0.000%	130	14,157	0.000%
2026-03-31	0.0800	0.0800	0.0800	0.0800	0.000%	5	14,029	0.000%
2026-03-27	0.0400	0.0900	0.0400	0.0800	0.000%	23	14,024	0.000%
2026-03-24	0.0800	0.0800	0.0800	0.0800	+33.333%	10	14,005	0.000%
2026-03-20	0.0600	0.0600	0.0600	0.0600	-25.000%	1	13,995	+33.333%
2026-03-19	0.0800	0.0800	0.0800	0.0800	0.000%	1	13,996	0.000%
2026-03-18	0.1000	0.1000	0.0600	0.0800	+14.286%	7	13,995	0.000%
2026-03-17	0.0600	0.0700	0.0600	0.0700	0.000%	9	14,002	+14.286%
2026-03-16	0.0700	0.0700	0.0700	0.0700	-30.000%	1	14,011	+14.286%
2026-03-13	0.1000	0.1000	0.1000	0.1000	+25.000%	1,000	14,012	-20.000%
2026-03-12	0.0700	0.0900	0.0700	0.0800	-11.111%	10	13,012	0.000%
2026-03-10	0.1000	0.1000	0.0900	0.0900	+12.500%	1,002	13,201	-11.111%
2026-03-09	0.1000	0.1000	0.0800	0.0800	-38.462%	1,680	12,199	0.000%
2026-03-06	0.1300	0.1300	0.1300	0.1300	-7.143%	1,000	11,680	-38.462%
2026-03-02	0.1400	0.1400	0.1400	0.1400	-6.667%	100	10,680	-42.857%
2026-02-27	0.1500	0.1500	0.1500	0.1500	+7.143%	100	10,580	-46.667%
2026-02-24	0.1600	0.1600	0.1300	0.1400	-22.222%	2,023	10,480	-42.857%
2026-02-20	0.1800	0.1800	0.1800	0.1800	0.000%	999	8,470	-55.556%
2026-02-19	0.1800	0.1800	0.1800	0.1800	+28.571%	1	7,471	-55.556%
2026-02-13	0.1600	0.1600	0.1400	0.1400	-26.316%	2	7,468	-42.857%
2026-02-12	0.2000	0.2000	0.1900	0.1900	-5.000%	648	7,468	-57.895%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-13.043%	362	6,825	-60.000%
2026-02-04	0.2300	0.2300	0.2300	0.2300	-11.538%	5	6,463	-65.217%
2026-02-02	0.2400	0.2600	0.2400	0.2600	+18.182%	611	6,463	-69.231%
2026-01-30	0.2200	0.2200	0.2200	0.2200	-4.348%	100	5,852	-63.636%
2026-01-28	0.2200	0.2300	0.2200	0.2300	+4.545%	55	5,752	-65.217%
2026-01-27	0.2200	0.2200	0.2200	0.2200	-12.000%	389	5,697	-63.636%
2026-01-26	0.2500	0.2500	0.2500	0.2500	0.000%	25	5,308	-68.000%
2026-01-23	0.2400	0.2500	0.2400	0.2500	0.000%	2,000	5,283	-68.000%
2026-01-21	0.2900	0.2900	0.2500	0.2500	-16.667%	2,000	3,283	-68.000%
2026-01-20	0.3000	0.3000	0.3000	0.3000	0.000%	35	1,283	-73.333%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,249	-73.333%
2026-01-13	0.3900	0.3900	0.3200	0.3200	-20.000%	112	1,250	-75.000%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-11.111%	15	1,140	-80.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-13.462%	2	1,130	-82.222%
2026-01-08	0.5200	0.5200	0.5200	0.5200	+18.182%	1	1,130	-84.615%
2026-01-07	0.4400	0.4400	0.4400	0.4400	-13.725%	1	1,129	-81.818%
2026-01-06	0.5100	0.5100	0.5100	0.5100	+13.333%	136	1,128	-84.314%
2026-01-05	0.4500	0.4500	0.4500	0.4500	+9.756%	1	991	-82.222%
2025-12-24	0.4100	0.4100	0.4100	0.4100	-2.381%	1	991	-80.488%
2025-12-22	0.4200	0.4200	0.4200	0.4200	+2.439%	6	991	-80.952%
2025-12-17	0.4100	0.4100	0.4100	0.4100	+36.667%	1	985	-80.488%
2025-12-05	0.3000	0.3000	0.3000	0.3000	+11.111%	1	985	-73.333%
2025-11-24	0.2700	0.2800	0.2500	0.2700	-6.897%	300	984	-70.370%
2025-11-21	0.2900	0.2900	0.2900	0.2900	-30.952%	100	684	-72.414%
2025-11-12	0.4200	0.4200	0.4200	0.4200	+10.526%	1	643	-80.952%
2025-10-23	0.4000	0.4000	0.3600	0.3800	0.000%	4	643	-78.947%
2025-10-17	0.3800	0.3800	0.3800	0.3800	-11.628%	2	643	-78.947%
2025-10-07	0.4400	0.4400	0.4300	0.4300	+4.878%	4	641	-81.395%
2025-10-02	0.4100	0.4100	0.4100	0.4100	+20.588%	2	641	-80.488%
2025-09-03	0.3400	0.3400	0.3400	0.3400	-19.048%	2	639	-76.471%
2025-08-29	0.4100	0.4200	0.4000	0.4200	+5.000%	115	663	-80.952%
2025-08-28	0.4000	0.4000	0.3700	0.4000	+11.111%	4	663	-80.000%
2025-08-26	0.3600	0.3600	0.3600	0.3600	+33.333%	2	659	-77.778%
2025-08-07	0.2700	0.2700	0.2700	0.2700	-10.000%	20	659	-70.370%
2025-08-04	0.3000	0.3000	0.3000	0.3000	-25.000%	2	639	-73.333%
2025-07-31	0.4000	0.4000	0.4000	0.4000	-2.439%	17	637	-80.000%
2025-07-30	0.4100	0.4100	0.4100	0.4100	-8.889%	10	654	-80.488%
2025-07-28	0.4500	0.4500	0.4500	0.4500	+21.622%	10	664	-82.222%
2025-07-21	0.3700	0.3700	0.3700	0.3700	0.000%	10	674	-78.378%
2025-07-18	0.3700	0.3700	0.3700	0.3700	+15.625%	3	679	-78.378%
2025-07-15	0.3400	0.3400	0.3200	0.3200	-11.111%	2	682	-75.000%
2025-07-11	0.3600	0.3600	0.3600	0.3600	-12.195%	1	680	-77.778%
2025-07-08	0.4100	0.4100	0.4100	0.4100	-8.889%	1	679	-80.488%
2025-07-03	0.4500	0.4500	0.4500	0.4500	+50.000%	9	678	-82.222%
2025-06-26	0.3000	0.3000	0.3000	0.3000	+25.000%	20	678	-73.333%
2025-06-17	0.2400	0.2400	0.2400	0.2400	-33.333%	200	698	-66.667%
2025-05-23	0.3800	0.3800	0.3600	0.3600	-7.692%	220	408	-77.778%
2025-05-22	0.3900	0.3900	0.3900	0.3900	-7.143%	100	408	-79.487%
2025-05-07	0.4300	0.4300	0.4200	0.4200	+40.000%	100	308	-80.952%
2025-04-22	0.3000	0.3000	0.3000	0.3000	+11.111%	2	208	-73.333%
2025-04-21	0.2700	0.2700	0.2700	0.2700	-22.857%	2	210	-70.370%
2025-04-15	0.3500	0.3500	0.3500	0.3500	+2.941%	9	208	-77.143%
2025-04-11	0.3400	0.3400	0.3400	0.3400	+88.889%	200	217	-76.471%
2025-04-07	0.1900	0.1900	0.1800	0.1800	-18.182%	11	117	-55.556%
2025-04-04	0.2800	0.2800	0.2200	0.2200	-26.667%	8	125	-63.636%
2025-04-03	0.3100	0.3100	0.3000	0.3000	-21.053%	16	121	-73.333%
2025-03-31	0.3800	0.3800	0.3800	0.3800	+8.571%	25	105	-78.947%
2025-03-28	0.3700	0.3700	0.3500	0.3500	-14.634%	26	80	-77.143%
2025-03-25	0.4100	0.4100	0.4100	0.4100	+13.889%	11	67	-80.488%
2025-03-21	0.3600	0.3600	0.3600	0.3600	+12.500%	20	56	-77.778%
2025-03-12	0.3200	0.3200	0.3200	0.3200	-8.571%	1	46	-75.000%
2025-03-11	0.3600	0.3600	0.3500	0.3500	-7.895%	2	45	-77.143%
2025-03-10	0.4000	0.4000	0.3800	0.3800	-15.556%	14	43	-78.947%
2025-03-07	0.4500	0.4500	0.4500	0.4500	-10.000%	2	29	-82.222%
2025-03-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	27	-84.000%
2025-03-04	0.6400	0.6400	0.5500	0.5500	-34.524%	14	27	-85.455%
2025-02-06	0.8400	0.8400	0.8400	0.8400	+20.000%	1	13	-90.476%
2025-01-27	0.7000	0.7000	0.7000	0.7000	-6.667%	10	12	-88.571%
2024-12-24	0.7500	0.7500	0.7500	0.7500	0.000%	2	0	-89.333%

.dark-mode .qYQr6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYQr6q{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115C70XLF Jan 15 2027 70.00 Call (XLF270115C00070000)option OPRA

XLF20270115C70
XLF Jan 15 2027 70.00 Call (XLF270115C00070000)
option OPRA