Dark

XLF20271217C40
XLF Dec 17 2027 40.00 Call (XLF271217C00040000)
option OPRA

EOD

Sep 23, 2026

17.10-6.353%(-1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.9400	17.1000	16.9400	17.1000	-6.353%	2	130	0.000%
2026-09-21	18.2600	18.2600	18.2600	18.2600	-3.641%	1	132	-6.353%
2026-09-16	18.4700	18.9500	18.4700	18.9500	+0.159%	6	132	-9.763%
2026-09-10	18.9200	18.9200	18.9200	18.9200	-6.568%	1	133	-9.619%
2026-08-13	20.2500	20.2500	20.2500	20.2500	+0.897%	1	134	-15.556%
2026-08-11	20.0700	20.0700	20.0700	20.0700	+2.976%	5	134	-14.798%
2026-08-07	19.4900	19.4900	19.4900	19.4900	-5.845%	1	134	-12.263%
2026-08-06	20.7000	20.7000	20.7000	20.7000	+1.970%	1	134	-17.391%
2026-08-05	20.3000	20.3000	20.3000	20.3000	+4.693%	1	135	-15.764%
2026-07-27	19.3900	19.3900	19.3900	19.3900	+4.811%	4	135	-11.810%
2026-07-20	18.5000	18.5000	18.5000	18.5000	+0.543%	1	139	-7.568%
2026-07-13	18.4000	18.4000	18.4000	18.4000	+0.272%	4	141	-7.065%
2026-07-08	17.9700	18.3500	17.9700	18.3500	-1.238%	2	137	-6.812%
2026-07-07	18.5800	18.5800	18.5800	18.5800	-0.589%	1	138	-7.966%
2026-07-06	18.5100	18.6900	18.5100	18.6900	+8.348%	2	138	-8.507%
2026-07-01	17.2500	17.2500	17.2500	17.2500	+7.143%	1	140	-0.870%
2026-06-18	16.1000	16.1000	16.1000	16.1000	-5.294%	1	140	+6.211%
2026-06-17	17.0000	17.0000	17.0000	17.0000	+3.976%	1	140	+0.588%
2026-06-15	16.3500	16.3500	16.3500	16.3500	+7.566%	1	140	+4.587%
2026-06-10	15.0000	15.2000	15.0000	15.2000	+1.333%	45	140	+12.500%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-1.639%	2	146	+14.000%
2026-06-05	15.2500	15.2500	15.2500	15.2500	+2.349%	40	146	+12.131%
2026-06-04	14.9000	14.9000	14.9000	14.9000	+9.559%	1	140	+14.765%
2026-06-03	13.8900	13.8900	13.6000	13.6000	-3.065%	11	139	+25.735%
2026-06-01	14.0300	14.0300	14.0300	14.0300	-3.904%	1	150	+21.882%
2026-05-29	14.6000	14.6000	14.6000	14.6000	+2.456%	1	151	+17.123%
2026-05-27	14.2500	14.2500	14.2500	14.2500	-3.390%	10	151	+20.000%
2026-05-18	14.7500	14.7500	14.7500	14.7500	-4.654%	1	161	+15.932%
2026-04-21	15.4700	15.4700	15.4700	15.4700	-0.514%	3	163	+10.537%
2026-04-20	15.5500	15.5500	15.5500	15.5500	+17.803%	2	163	+9.968%
2026-04-02	12.6600	13.2000	12.6600	13.2000	+10.460%	2	165	+29.545%
2026-03-27	12.5000	12.5000	11.9500	11.9500	-10.015%	2	165	+43.096%
2026-03-24	13.1500	13.2800	13.1500	13.2800	+4.649%	2	164	+28.765%
2026-03-20	12.8200	13.1500	12.6900	12.6900	+1.035%	5	164	+34.752%
2026-03-18	12.4900	12.5600	12.4900	12.5600	-6.269%	2	159	+36.146%
2026-03-17	13.4000	13.4000	13.0900	13.4000	+4.688%	6	157	+27.612%
2026-03-12	12.8000	12.8000	12.8000	12.8000	-11.724%	2	156	+33.594%
2026-03-04	14.5000	14.5000	14.5000	14.5000	-7.051%	3	154	+17.931%
2026-02-26	15.6000	15.6000	15.6000	15.6000	-5.683%	2	154	+9.615%
2026-02-11	16.5200	16.5400	16.5200	16.5400	+2.099%	7	154	+3.386%
2026-01-23	16.2000	16.2000	16.2000	16.2000	-4.706%	1	169	+5.556%
2026-01-22	17.0000	17.0000	17.0000	17.0000	-1.449%	1	169	+0.588%
2026-01-20	17.2500	17.2500	17.2500	17.2500	+1.471%	1	168	-0.870%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-9.237%	8	167	+0.588%
2026-01-07	18.8500	18.8500	18.7300	18.7300	-2.701%	2	167	-8.703%
2026-01-05	19.2500	19.2500	19.2500	19.2500	+8.757%	1	165	-11.169%
2026-01-02	17.4500	17.7000	17.4500	17.7000	-7.330%	8	165	-3.390%
2025-12-22	18.0100	19.1000	18.0100	19.1000	+16.463%	13	161	-10.471%
2025-12-03	16.4000	16.4000	16.4000	16.4000	-3.245%	5	158	+4.268%
2025-11-13	16.9500	16.9500	16.9500	16.9500	+2.727%	1	153	+0.885%
2025-11-11	16.4300	16.5000	16.4300	16.5000	+3.578%	2	153	+3.636%
2025-10-23	15.9300	15.9300	15.9300	15.9300	+0.632%	1	152	+7.345%
2025-10-22	15.8300	15.8300	15.8300	15.8300	-8.497%	1	153	+8.023%
2025-09-26	17.3000	17.3000	17.3000	17.3000	+0.116%	10	153	-1.156%
2025-09-22	17.2800	17.2800	17.2800	17.2800	+2.552%	1	143	-1.042%
2025-09-15	16.8500	16.8500	16.8500	16.8500	-1.404%	1	143	+1.484%
2025-09-11	16.7000	17.0900	16.7000	17.0900	+5.559%	5	143	+0.059%
2025-09-10	16.1900	16.1900	16.1900	16.1900	-0.979%	1	143	+5.621%
2025-09-05	16.3500	16.3500	16.3500	16.3500	-1.625%	1	142	+4.587%
2025-09-02	16.5900	16.6500	16.5700	16.6200	-3.931%	6	141	+2.888%
2025-08-29	17.3000	17.3000	17.3000	17.3000	+0.933%	1	142	-1.156%
2025-08-27	17.2500	17.2500	17.0000	17.1400	+1.963%	10	142	-0.233%
2025-08-26	16.8100	16.8100	16.8100	16.8100	-1.118%	1	144	+1.725%
2025-08-22	16.9500	17.0000	16.9500	17.0000	+13.333%	5	144	+0.588%
2025-08-07	15.0000	15.0000	15.0000	15.0000	-8.088%	4	143	+14.000%
2025-07-31	16.6200	16.6200	16.3200	16.3200	-4.561%	2	139	+4.779%
2025-07-25	17.1000	17.1000	17.1000	17.1000	+4.268%	1	137	0.000%
2025-07-22	16.2800	16.4000	16.2800	16.4000	0.000%	2	137	+4.268%
2025-07-14	16.4000	16.4000	16.4000	16.4000	+1.800%	12	136	+4.268%
2025-07-11	16.1100	16.1100	16.1100	16.1100	-0.309%	1	124	+6.145%
2025-07-08	16.1600	16.1600	16.1600	16.1600	+1.126%	1	125	+5.817%
2025-06-30	15.9800	15.9800	15.9800	15.9800	+1.139%	1	125	+7.009%
2025-06-27	16.3000	16.3000	15.8000	15.8000	+0.381%	3	126	+8.228%
2025-06-26	15.7300	15.7400	15.7300	15.7400	+6.208%	25	123	+8.640%
2025-06-25	14.8200	14.8200	14.8200	14.8200	+1.507%	8	103	+15.385%
2025-06-23	14.6000	14.6000	14.6000	14.6000	+0.690%	1	98	+17.123%
2025-06-17	14.5000	14.5000	14.5000	14.5000	-3.333%	1	98	+17.931%
2025-06-11	15.0000	15.0000	15.0000	15.0000	+3.448%	1	98	+14.000%
2025-06-09	14.5000	14.5000	14.5000	14.5000	-4.980%	1	97	+17.931%
2025-06-04	15.3200	15.3200	15.2400	15.2600	-3.234%	4	93	+12.058%
2025-05-13	15.7700	15.7700	15.7700	15.7700	+19.470%	3	93	+8.434%
2025-04-30	13.2000	13.2000	13.2000	13.2000	-2.583%	1	90	+29.545%
2025-04-23	13.5500	13.5500	13.5500	13.5500	+18.548%	1	89	+26.199%
2025-04-21	11.4100	11.4300	11.2500	11.4300	-6.388%	5	88	+49.606%
2025-04-17	12.3700	12.3700	12.2100	12.2100	+16.065%	6	84	+40.049%
2025-04-04	10.9000	10.9000	10.3600	10.5200	-26.536%	92	84	+62.548%
2025-04-01	14.0500	14.3200	13.5200	14.3200	+5.062%	38	60	+19.413%
2025-03-31	13.9900	14.0500	13.6300	13.6300	-2.154%	9	24	+25.459%
2025-03-28	13.9300	13.9400	13.9300	13.9300	-8.835%	22	15	+22.757%
2025-03-27	15.2300	15.2800	15.0000	15.2800	+1.596%	5	15	+11.911%
2025-03-26	15.0400	15.0400	15.0400	15.0400	+6.065%	1	11	+13.697%
2025-03-21	13.8300	14.1800	13.7500	14.1800	-3.603%	14	10	+20.592%
2025-03-20	14.0600	14.7100	14.0600	14.7100	0.000%	3	3	+16.247%

.dark-mode .HF1nTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HF1nTs{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C40XLF Dec 17 2027 40.00 Call (XLF271217C00040000)option OPRA

XLF20271217C40
XLF Dec 17 2027 40.00 Call (XLF271217C00040000)
option OPRA