Dark

XLF20270319C60
XLF Mar 19 2027 60.00 Call (XLF270319C00060000)
option OPRA

EOD

Sep 30, 2026

0.5800-19.444%(-0.1400)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6400	0.6400	0.5800	0.5800	-19.444%	117	28,340	0.000%
2026-09-29	0.7500	0.7600	0.7100	0.7200	-17.241%	134	28,370	-19.444%
2026-09-28	0.8700	0.8700	0.8700	0.8700	-8.421%	200	28,373	-33.333%
2026-09-25	0.9900	0.9900	0.8300	0.9500	+13.095%	32	28,373	-38.947%
2026-09-24	0.7500	0.8600	0.7500	0.8400	-12.500%	306	28,359	-30.952%
2026-09-23	1.0000	1.0300	0.9500	0.9600	-6.796%	1,025	28,654	-39.583%
2026-09-22	1.1500	1.1500	0.9700	1.0300	-21.374%	514	27,890	-43.689%
2026-09-21	1.2900	1.3100	1.2200	1.3100	+8.264%	103	27,610	-55.725%
2026-09-18	1.2200	1.2200	1.1800	1.2100	-6.923%	33	27,647	-52.066%
2026-09-17	1.4600	1.4600	1.2100	1.3000	+4.000%	127	27,621	-55.385%
2026-09-16	1.5600	1.5700	1.2500	1.2500	-25.595%	435	27,623	-53.600%
2026-09-15	1.6500	1.6800	1.5600	1.6800	-9.189%	3,507	27,660	-65.476%
2026-09-14	1.8500	1.8500	1.8500	1.8500	-0.538%	5	24,828	-68.649%
2026-09-11	1.9700	1.9800	1.8300	1.8600	+5.085%	300	24,828	-68.817%
2026-09-10	1.8500	1.8500	1.7700	1.7700	-7.813%	88	24,860	-67.232%
2026-09-09	1.7900	1.9400	1.7300	1.9200	-2.538%	361	25,144	-69.792%
2026-09-08	2.0500	2.0700	1.9700	1.9700	-14.348%	8,055	24,994	-70.558%
2026-09-04	2.3300	2.3700	2.2300	2.3000	-8.000%	394	24,882	-74.783%
2026-09-03	2.3500	2.5000	2.3500	2.5000	+17.925%	4	24,882	-76.800%
2026-09-02	2.1100	2.2600	2.0800	2.1200	+5.473%	87	24,881	-72.642%
2026-09-01	2.0800	2.3200	1.9600	2.0100	-9.050%	138	24,842	-71.144%
2026-08-31	2.2100	2.2100	2.2100	2.2100	-8.299%	245	24,841	-73.756%
2026-08-28	2.4200	2.4600	2.4100	2.4100	-0.413%	64	24,597	-75.934%
2026-08-27	2.3700	2.4300	2.2800	2.4200	-4.724%	85	24,610	-76.033%
2026-08-26	2.5500	2.5600	2.5300	2.5400	-1.931%	183	24,596	-77.165%
2026-08-25	2.5000	2.6000	2.4300	2.5900	+4.016%	41	24,618	-77.606%
2026-08-24	2.6500	2.6500	2.4400	2.4900	+15.278%	146	24,617	-76.707%
2026-08-21	2.1700	2.1700	2.1500	2.1600	+7.463%	89	24,562	-73.148%
2026-08-20	2.1200	2.2000	2.0100	2.0100	-9.050%	2,055	24,473	-71.144%
2026-08-19	2.5500	2.5500	2.1800	2.2100	-10.526%	5,313	25,476	-73.756%
2026-08-18	2.5000	2.5200	2.4100	2.4700	-0.403%	214	26,481	-76.518%
2026-08-17	2.4700	2.5100	2.4700	2.4800	-7.116%	79	26,452	-76.613%
2026-08-14	2.6600	2.6700	2.6300	2.6700	-1.111%	38	26,373	-78.277%
2026-08-13	2.6700	2.7000	2.4900	2.7000	+9.756%	122	26,337	-78.519%
2026-08-12	2.5300	2.5300	2.4600	2.4600	-4.651%	32	26,326	-76.423%
2026-08-11	2.6000	2.6000	2.5000	2.5800	+4.032%	85	26,323	-77.519%
2026-08-07	2.4200	2.5000	2.4200	2.4800	-4.247%	98	26,327	-76.613%
2026-08-06	2.6000	2.6000	2.5900	2.5900	-5.474%	26	26,320	-77.606%
2026-08-05	2.7500	2.7600	2.7200	2.7400	+3.396%	33	26,320	-78.832%
2026-08-04	2.6500	2.6500	2.6500	2.6500	+13.248%	15	26,323	-78.113%
2026-08-03	2.4000	2.4000	2.1500	2.3400	+4.933%	50	26,323	-75.214%
2026-07-30	2.1300	2.2300	2.1300	2.2300	-8.980%	9	26,320	-73.991%
2026-07-28	2.4300	2.4500	2.4300	2.4500	+4.255%	104	26,311	-76.327%
2026-07-27	2.3500	2.3500	2.3500	2.3500	+30.556%	2	26,311	-75.319%
2026-07-23	1.7700	1.8000	1.7700	1.8000	-7.692%	93	26,309	-67.778%
2026-07-22	1.9600	1.9600	1.9400	1.9500	-4.412%	4	26,278	-70.256%
2026-07-20	2.0400	2.0400	2.0400	2.0400	-7.692%	1	26,276	-71.569%
2026-07-17	2.2100	2.2800	2.2100	2.2100	-4.329%	34	26,277	-73.756%
2026-07-15	2.2000	2.3200	2.2000	2.3100	+3.125%	87	26,253	-74.892%
2026-07-14	2.2300	2.3200	2.2300	2.2400	+7.692%	78	26,252	-74.107%
2026-07-13	2.0200	2.0900	2.0200	2.0800	+8.901%	556	26,254	-72.115%
2026-07-10	1.9400	1.9400	1.9100	1.9100	-2.051%	14	25,720	-69.634%
2026-07-09	1.9000	1.9900	1.9000	1.9500	+14.035%	25	25,721	-70.256%
2026-07-08	1.8300	1.8300	1.7100	1.7100	-18.571%	508	25,708	-66.082%
2026-07-07	2.1900	2.2000	2.1000	2.1000	+1.942%	2,418	25,649	-72.381%
2026-07-06	1.8800	2.0600	1.8800	2.0600	+12.568%	36	23,424	-71.845%
2026-07-02	1.8200	1.8500	1.8200	1.8300	+14.375%	50	23,385	-68.306%
2026-07-01	1.5200	1.6200	1.5200	1.6000	+33.333%	64	23,385	-63.750%
2026-06-30	1.2000	1.2400	1.1900	1.2000	-5.512%	22	23,406	-51.667%
2026-06-25	1.4800	1.4800	1.2700	1.2700	-7.971%	40	23,394	-54.331%
2026-06-24	1.3400	1.3800	1.3400	1.3800	+6.154%	2	23,358	-57.971%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-16.667%	12	23,358	-55.385%
2026-06-16	1.3400	1.5800	1.3400	1.5600	+24.800%	35	23,358	-62.821%
2026-06-12	1.2600	1.2600	1.2500	1.2500	+13.636%	4	23,356	-53.600%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+30.952%	21	23,356	-47.273%
2026-06-03	0.8400	0.8400	0.8400	0.8400	-9.677%	100	23,374	-30.952%
2026-06-02	0.9300	0.9300	0.9300	0.9300	-3.125%	20	23,274	-37.634%
2026-06-01	0.9600	0.9600	0.9600	0.9600	-6.796%	18	23,254	-39.583%
2026-05-27	1.0300	1.0300	1.0300	1.0300	+4.040%	1	23,254	-43.689%
2026-05-26	0.9900	0.9900	0.9900	0.9900	+8.791%	10	23,253	-41.414%
2026-05-15	0.9300	0.9300	0.9100	0.9100	-14.151%	239	23,253	-36.264%
2026-05-12	0.9500	1.0600	0.9500	1.0600	+15.217%	6	23,015	-45.283%
2026-05-08	0.9200	0.9200	0.9200	0.9200	-14.019%	3	23,015	-36.957%
2026-05-07	0.9900	1.0700	0.9900	1.0700	+1.905%	4	23,014	-45.794%
2026-05-05	1.0600	1.0600	1.0500	1.0500	-10.256%	2	23,016	-44.762%
2026-04-29	1.1700	1.1700	1.1700	1.1700	+8.333%	10	23,015	-50.427%
2026-04-24	1.0800	1.0800	1.0800	1.0800	+0.935%	1	23,015	-46.296%
2026-04-13	1.0700	1.0700	1.0700	1.0700	+7.000%	1	23,016	-45.794%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+5.263%	2	23,014	-42.000%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+15.854%	10	23,014	-38.947%
2026-03-31	0.9700	0.9700	0.8200	0.8200	-13.684%	8,004	23,014	-29.268%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+17.284%	10	15,010	-38.947%
2026-03-20	0.8100	0.8100	0.8100	0.8100	0.000%	15,000	15,000	-28.395%

.dark-mode .hnfKSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnfKSj{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270319C60XLF Mar 19 2027 60.00 Call (XLF270319C00060000)option OPRA

XLF20270319C60
XLF Mar 19 2027 60.00 Call (XLF270319C00060000)
option OPRA