Dark

XLF20270319C55
XLF Mar 19 2027 55.00 Call (XLF270319C00055000)
option OPRA

EOD

Oct 1, 2026

2.17+0.930%(+0.02)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.2000	1.8700	2.1700	+0.930%	171	55,529	0.000%
2026-09-30	2.4500	2.4500	2.1500	2.1500	-11.157%	37	55,444	+0.930%
2026-09-29	2.6000	2.6000	2.4200	2.4200	-12.000%	7,168	55,418	-10.331%
2026-09-28	2.8300	2.8700	2.7000	2.7500	-7.718%	12,634	58,874	-21.091%
2026-09-25	2.9500	3.0000	2.9500	2.9800	+4.196%	11	47,265	-27.181%
2026-09-24	2.8300	2.8600	2.7900	2.8600	-2.055%	11	47,260	-24.126%
2026-09-23	2.8100	3.2000	2.8100	2.9200	-2.667%	65	47,257	-25.685%
2026-09-22	3.2200	3.2200	2.9500	3.0000	-19.355%	38,006	47,327	-27.667%
2026-09-21	3.7200	3.7200	3.7200	3.7200	-0.800%	1	21,482	-41.667%
2026-09-17	3.6000	3.7500	3.6000	3.7500	+0.267%	109	21,481	-42.133%
2026-09-16	4.3200	4.3200	3.7400	3.7400	-11.374%	8	21,374	-41.979%
2026-09-15	4.2200	4.2200	4.2200	4.2200	-8.261%	20,000	21,367	-48.578%
2026-09-14	4.7300	4.7400	4.6000	4.6000	-1.075%	18	1,377	-52.826%
2026-09-09	4.6500	4.6500	4.6500	4.6500	-16.964%	15	1,381	-53.333%
2026-09-03	5.6000	5.6000	5.6000	5.6000	-0.178%	10	1,366	-61.250%
2026-08-31	5.6100	5.6100	5.6100	5.6100	+2.747%	8	1,366	-61.319%
2026-08-28	5.4600	5.4600	5.4600	5.4600	+0.183%	1	1,358	-60.256%
2026-08-27	5.2000	5.4800	5.2000	5.4500	-1.447%	12	1,358	-60.183%
2026-08-25	5.5400	5.5600	5.5000	5.5300	+9.940%	76	1,349	-60.759%
2026-08-21	5.1700	5.1700	5.0300	5.0300	-1.373%	25	1,354	-56.859%
2026-08-19	5.6000	5.6000	5.1000	5.1000	-10.995%	5	1,340	-57.451%
2026-08-14	5.7300	5.7300	5.7300	5.7300	+5.138%	5	1,340	-62.129%
2026-08-03	5.4200	5.4500	5.4200	5.4500	+0.926%	5	1,340	-60.183%
2026-07-28	5.4000	5.4000	5.4000	5.4000	+9.091%	10	1,337	-59.815%
2026-07-27	4.9500	4.9500	4.9500	4.9500	+7.609%	1	1,337	-56.162%
2026-07-24	4.5200	4.6000	4.4500	4.6000	+1.099%	5	1,337	-52.826%
2026-07-22	4.5500	4.5800	4.5500	4.5500	-1.087%	4	1,334	-52.308%
2026-07-20	4.6000	4.6000	4.6000	4.6000	-8.000%	20	1,338	-52.826%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+10.132%	3	1,337	-56.600%
2026-07-13	4.5500	4.5500	4.5400	4.5400	-4.017%	20	1,337	-52.203%
2026-07-07	4.9600	4.9600	4.7000	4.7300	+3.050%	3	1,341	-54.123%
2026-07-06	4.3500	4.5900	4.3500	4.5900	+10.602%	3	1,342	-52.723%
2026-07-02	4.1000	4.2000	4.0800	4.1500	+10.667%	29	1,342	-47.711%
2026-07-01	3.2000	3.7500	3.2000	3.7500	+15.385%	22	1,342	-42.133%
2026-06-29	3.2500	3.2500	3.2500	3.2500	-1.515%	25	1,349	-33.231%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-2.655%	8	1,324	-34.242%
2026-06-24	3.3900	3.3900	3.3900	3.3900	+1.194%	1	1,332	-35.988%
2026-06-17	3.8500	3.8500	3.3500	3.3500	-8.219%	56	1,337	-35.224%
2026-06-16	3.6900	3.6900	3.6200	3.6500	+7.353%	6	1,337	-40.548%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+9.325%	1	1,328	-36.176%
2026-06-12	3.0000	3.1500	3.0000	3.1100	+18.251%	28	1,328	-30.225%
2026-06-11	2.6300	2.6300	2.6300	2.6300	-2.593%	3	1,328	-17.490%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+0.746%	1	1,327	-19.630%
2026-06-04	2.5100	2.7400	2.5100	2.6800	+34.000%	8	1,327	-19.030%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-15.966%	1	1,322	+8.500%
2026-06-02	2.3400	2.4100	2.3400	2.3800	+2.146%	238	1,321	-8.824%
2026-06-01	2.3400	2.3400	2.3300	2.3300	-4.898%	36	1,084	-6.867%
2026-05-29	2.3900	2.5100	2.3900	2.4500	+2.941%	373	1,049	-11.429%
2026-05-27	2.4400	2.4400	2.3800	2.3800	-9.506%	2	686	-8.824%
2026-05-26	2.6300	2.6300	2.6300	2.6300	-2.230%	71	684	-17.490%
2026-05-22	2.6900	2.6900	2.6900	2.6900	+5.906%	2	613	-19.331%
2026-05-20	2.5100	2.5400	2.5100	2.5400	-3.422%	29	613	-14.567%
2026-05-18	2.4000	2.6500	2.4000	2.6300	+8.678%	97	586	-17.490%
2026-05-15	2.4900	2.4900	2.4200	2.4200	-8.679%	5	586	-10.331%
2026-05-12	2.5700	2.6500	2.5700	2.6500	+10.417%	42	530	-18.113%
2026-05-11	2.4400	2.4400	2.4000	2.4000	-4.000%	102	530	-9.583%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-4.215%	26	434	-13.200%
2026-05-07	2.5800	2.6900	2.5700	2.6100	-5.776%	61	433	-16.858%
2026-05-06	2.7700	2.7700	2.7700	2.7700	+4.528%	22	372	-21.661%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-1.487%	10	350	-18.113%
2026-05-04	2.8200	2.8300	2.6900	2.6900	-13.226%	17	350	-19.331%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+9.155%	10	323	-30.000%
2026-04-29	2.8200	2.8400	2.8200	2.8400	-3.401%	28	323	-23.592%
2026-04-28	2.9200	2.9400	2.9200	2.9400	-11.446%	12	298	-26.190%
2026-04-21	3.3200	3.3200	3.3200	3.3200	+0.606%	1	290	-34.639%
2026-04-17	3.4200	3.4200	3.3000	3.3000	+6.452%	17	290	-34.242%
2026-04-16	3.1000	3.1300	3.1000	3.1000	-1.587%	80	287	-30.000%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+5.000%	3	226	-31.111%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+16.732%	25	223	-27.667%
2026-04-13	2.5700	2.5700	2.5700	2.5700	-12.585%	5	198	-15.564%
2026-04-09	2.9400	2.9400	2.9400	2.9400	+31.839%	5	200	-26.190%
2026-03-31	2.1000	2.2400	2.1000	2.2300	+16.754%	26	195	-2.691%
2026-03-30	1.9100	1.9100	1.9100	1.9100	-4.975%	1	170	+13.613%
2026-03-27	2.0100	2.0100	2.0100	2.0100	-9.050%	1	170	+7.960%
2026-03-26	2.2100	2.2100	2.2100	2.2100	+1.376%	1	169	-1.810%
2026-03-25	2.3300	2.3300	2.1700	2.1800	-6.034%	35	169	-0.459%
2026-03-23	2.3300	2.3300	1.9900	2.3200	+8.411%	134	134	-6.466%
2026-03-20	2.1400	2.1400	2.1400	2.1400	0.000%	1	1	+1.402%

.dark-mode .ZZVfyY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZVfyY{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270319C55XLF Mar 19 2027 55.00 Call (XLF270319C00055000)option OPRA

XLF20270319C55
XLF Mar 19 2027 55.00 Call (XLF270319C00055000)
option OPRA