Dark

XLF20271217C45
XLF Dec 17 2027 45.00 Call (XLF271217C00045000)
option OPRA

EOD

Oct 1, 2026

11.34-5.500%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.3400	11.3400	11.3400	11.3400	-5.500%	1	7,031	0.000%
2026-09-30	12.0000	12.0000	12.0000	12.0000	-5.512%	1	7,032	-5.500%
2026-09-25	12.7000	12.7000	12.7000	12.7000	-1.855%	2	7,031	-10.709%
2026-09-23	12.9400	12.9400	12.9400	12.9400	-5.409%	1	7,029	-12.365%
2026-09-18	13.6800	13.6800	13.6800	13.6800	-10.588%	1	7,028	-17.105%
2026-09-08	15.3000	15.3000	15.3000	15.3000	-3.774%	2	7,028	-25.882%
2026-09-03	15.9000	15.9000	15.9000	15.9000	-3.927%	3	7,030	-28.679%
2026-09-02	15.4200	16.5500	15.4200	16.5500	+4.285%	3	7,033	-31.480%
2026-08-24	15.9000	15.9000	15.8700	15.8700	+5.099%	4	7,033	-28.544%
2026-08-20	15.1000	15.1200	15.1000	15.1000	-2.265%	37	7,042	-24.901%
2026-08-17	15.4500	15.4500	15.4500	15.4500	-3.135%	15	7,069	-26.602%
2026-08-14	15.9000	15.9500	15.9000	15.9500	+0.378%	44	7,084	-28.903%
2026-08-13	16.2000	16.2000	15.6300	15.8900	+0.570%	87	7,040	-28.634%
2026-08-10	15.8000	15.8300	15.8000	15.8000	+1.477%	3	6,964	-28.228%
2026-08-07	15.7900	15.7900	15.5700	15.5700	-0.192%	2	6,965	-27.168%
2026-08-06	15.5000	15.6000	15.5000	15.6000	-3.704%	4	6,965	-27.308%
2026-08-05	16.2000	16.2000	16.2000	16.2000	-1.038%	22	6,969	-30.000%
2026-08-04	16.3700	16.3700	16.3700	16.3700	+12.897%	10	6,947	-30.727%
2026-07-30	14.5000	14.5000	14.5000	14.5000	-3.204%	6	6,937	-21.793%
2026-07-29	15.4500	15.4500	14.9800	14.9800	-2.283%	9	6,938	-24.299%
2026-07-28	15.3300	15.3300	15.3300	15.3300	+2.200%	3	6,942	-26.027%
2026-07-27	14.8500	15.2000	14.8500	15.0000	+3.878%	9	6,942	-24.400%
2026-07-24	14.4400	14.4400	14.4400	14.4400	+2.411%	8	6,937	-21.468%
2026-07-23	14.1000	14.1000	14.1000	14.1000	-2.083%	1	6,944	-19.574%
2026-07-21	14.4500	14.4500	14.4000	14.4000	-0.277%	5	6,965	-21.250%
2026-07-20	14.4600	14.4600	14.4400	14.4400	-1.096%	3	6,968	-21.468%
2026-07-17	14.9000	14.9600	14.6000	14.6000	+7.749%	32	6,971	-22.329%
2026-07-08	13.5500	13.5500	13.5500	13.5500	-7.509%	4	6,960	-16.310%
2026-07-07	14.6500	14.6500	14.6500	14.6500	-3.934%	1	6,964	-22.594%
2026-07-06	14.2500	15.2500	13.8500	15.2500	+10.427%	18	6,963	-25.639%
2026-07-02	13.8100	13.8100	13.8100	13.8100	+13.197%	1	6,950	-17.886%
2026-06-30	12.2000	12.2000	12.2000	12.2000	-0.894%	4	6,950	-7.049%
2026-06-26	12.3100	12.3100	12.3100	12.3100	-1.520%	1	6,946	-7.880%
2026-06-18	12.5000	12.5000	12.5000	12.5000	+10.816%	1	6,946	-9.280%
2026-06-11	11.1500	11.3300	11.0200	11.2800	-0.265%	8	6,946	+0.532%
2026-06-10	11.3100	11.3100	11.3100	11.3100	+1.435%	1	6,950	+0.265%
2026-06-08	11.4000	11.4000	11.1500	11.1500	+0.905%	148	6,951	+1.704%
2026-06-04	11.0500	11.0500	11.0500	11.0500	+9.406%	20	6,805	+2.624%
2026-06-02	10.1000	10.1000	10.1000	10.1000	-3.349%	1	6,785	+12.277%
2026-05-20	10.4500	10.4500	10.4500	10.4500	-3.687%	1	6,785	+8.517%
2026-05-18	10.8500	10.8500	10.8500	10.8500	+3.629%	99	6,784	+4.516%
2026-05-15	10.4700	10.4700	10.4700	10.4700	+1.552%	1	6,784	+8.309%
2026-05-12	10.3100	10.3100	10.3100	10.3100	-4.537%	9	6,785	+9.990%
2026-05-07	10.8000	10.8000	10.8000	10.8000	-3.571%	2	6,794	+5.000%
2026-05-01	11.2000	11.2000	11.2000	11.2000	+3.704%	1	6,793	+1.250%
2026-04-24	10.9000	10.9000	10.8000	10.8000	+0.372%	7	6,793	+5.000%
2026-04-22	11.5300	11.5500	10.7600	10.7600	-9.580%	11	6,787	+5.390%
2026-04-20	11.9000	11.9000	11.9000	11.9000	+21.429%	1	6,777	-4.706%
2026-04-01	9.8000	9.8000	9.8000	9.8000	+3.704%	2	6,776	+15.714%
2026-03-26	9.2500	9.4500	9.2400	9.4500	-0.526%	3	6,774	+20.000%
2026-03-23	9.5000	9.5000	9.5000	9.5000	+6.742%	2	6,779	+19.368%
2026-03-20	9.8000	9.8000	8.9000	8.9000	-4.301%	4	6,779	+27.416%
2026-03-16	9.2300	9.3000	9.2300	9.3000	+2.198%	3	6,781	+21.935%
2026-03-13	9.1000	9.1000	9.1000	9.1000	-0.438%	3	6,781	+24.615%
2026-03-12	9.1000	9.1400	9.1000	9.1400	-2.036%	2	6,784	+24.070%
2026-03-09	9.3300	9.3300	9.3300	9.3300	-18.158%	5	6,782	+21.543%
2026-02-26	11.4000	11.4000	11.4000	11.4000	+0.618%	1	6,781	-0.526%
2026-02-25	11.3300	11.3300	11.3300	11.3300	+14.214%	1	6,779	+0.088%
2026-02-24	10.0800	10.0800	9.9200	9.9200	-4.155%	2	6,779	+14.315%
2026-02-23	10.3500	10.3500	10.3500	10.3500	-14.250%	1	6,779	+9.565%
2026-02-11	12.0700	12.0700	12.0700	12.0700	-12.409%	4	6,778	-6.048%
2026-02-10	13.7200	13.7800	13.7200	13.7800	+5.594%	4	6,778	-17.707%
2026-02-06	12.9000	13.0500	12.9000	13.0500	+0.385%	4	6,780	-13.103%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+6.557%	3	6,784	-12.769%
2026-01-30	12.2000	12.2000	12.2000	12.2000	-6.154%	1	6,781	-7.049%
2026-01-27	13.0000	13.0000	13.0000	13.0000	+9.244%	1	6,782	-12.769%
2026-01-23	11.9000	11.9000	11.9000	11.9000	-10.995%	5,000	11,781	-4.706%
2026-01-13	13.4700	13.4700	13.3700	13.3700	-6.699%	2	6,782	-15.183%
2025-12-22	14.0000	14.3300	14.0000	14.3300	-7.846%	2	6,783	-20.865%
2025-12-19	15.5500	15.5500	15.5500	15.5500	+13.009%	1	6,782	-27.074%
2025-12-15	13.7600	13.7600	13.7600	13.7600	-1.007%	1	6,781	-17.587%
2025-12-11	13.9000	13.9000	13.9000	13.9000	+7.336%	2	6,782	-18.417%
2025-12-05	12.9500	12.9500	12.9500	12.9500	+10.401%	1	6,784	-12.432%
2025-12-02	11.7300	11.7300	11.7300	11.7300	-4.323%	1	6,783	-3.325%
2025-11-26	12.2600	12.2600	12.2600	12.2600	+6.331%	2	6,782	-7.504%
2025-11-24	11.5300	11.5300	11.5300	11.5300	+3.408%	1	6,782	-1.648%
2025-11-21	11.1500	11.1500	11.1500	11.1500	-5.907%	2	6,781	+1.704%
2025-11-20	11.8500	11.8500	11.8500	11.8500	+3.584%	1	6,783	-4.304%
2025-11-19	11.4400	11.4400	11.4400	11.4400	-5.455%	2	6,782	-0.874%
2025-11-04	12.0500	12.1000	12.0500	12.1000	+0.917%	6	6,780	-6.281%
2025-10-17	11.9900	11.9900	11.9900	11.9900	-8.052%	10	6,786	-5.421%
2025-10-14	12.6000	13.0400	12.6000	13.0400	-1.585%	9	6,776	-13.037%
2025-10-06	13.2500	13.2500	13.2500	13.2500	-0.600%	2	6,774	-14.415%
2025-10-03	13.1700	13.3300	13.1700	13.3300	-0.966%	3	6,772	-14.929%
2025-09-29	13.4600	13.4600	13.4600	13.4600	+0.074%	1	6,769	-15.750%
2025-09-22	13.4500	13.4500	13.4500	13.4500	+1.740%	3	6,768	-15.688%
2025-09-11	13.2200	13.2400	13.1800	13.2200	+5.760%	5	6,765	-14.221%
2025-09-08	12.5000	12.5000	12.5000	12.5000	0.000%	10	6,760	-9.280%
2025-09-05	12.5000	12.5000	12.5000	12.5000	-1.807%	1	6,750	-9.280%
2025-09-02	12.7300	12.7500	12.7300	12.7300	-4.429%	5	6,750	-10.919%
2025-08-29	13.3200	13.3200	13.3200	13.3200	-3.127%	1	6,748	-14.865%
2025-08-28	13.7500	13.7500	13.7500	13.7500	+11.426%	1	6,748	-17.527%
2025-08-19	12.2500	12.3400	12.2500	12.3400	+1.983%	2	6,747	-8.104%
2025-08-18	12.1000	12.1000	12.1000	12.1000	-2.419%	2	6,745	-6.281%
2025-08-15	12.4000	12.4000	12.4000	12.4000	-0.641%	4	6,745	-8.548%
2025-08-14	12.4800	12.4800	12.4800	12.4800	+0.241%	4	6,749	-9.135%
2025-08-13	12.4500	12.4500	12.4500	12.4500	+5.330%	5,000	6,749	-8.916%
2025-08-06	11.8200	11.8200	11.8200	11.8200	+0.596%	1	10,049	-4.061%
2025-08-05	11.7500	11.7500	11.7500	11.7500	-8.203%	1	10,048	-3.489%
2025-07-30	12.8000	12.8000	12.8000	12.8000	0.000%	1	10,047	-11.406%
2025-07-29	12.8500	12.8500	12.8000	12.8000	-1.538%	3	10,048	-11.406%
2025-07-28	13.1500	13.1500	13.0000	13.0000	+3.175%	6	10,045	-12.769%
2025-07-22	12.6000	12.6000	12.6000	12.6000	-1.176%	1	10,041	-10.000%
2025-07-21	12.7500	12.7500	12.7500	12.7500	+2.000%	1	10,042	-11.059%
2025-07-18	12.4300	12.5900	12.4300	12.5000	+1.626%	3	10,041	-9.280%
2025-07-16	12.3000	12.3000	12.3000	12.3000	-0.405%	1	10,038	-7.805%
2025-07-15	12.3500	12.3500	12.3500	12.3500	-2.756%	5	10,037	-8.178%
2025-07-14	12.7000	12.7000	12.7000	12.7000	+2.917%	1	10,032	-10.709%
2025-07-11	12.3400	12.3400	12.3400	12.3400	-3.669%	1	10,031	-8.104%
2025-07-08	12.8300	12.8300	12.6500	12.8100	-1.462%	3	10,030	-11.475%
2025-07-07	13.0000	13.0000	13.0000	13.0000	+3.175%	2	10,028	-12.769%
2025-07-02	12.6000	12.6000	12.6000	12.6000	+2.522%	1	10,026	-10.000%
2025-06-27	12.2900	12.2900	12.2900	12.2900	+9.244%	1	10,025	-7.730%
2025-06-23	11.2000	11.2500	11.2000	11.2500	+1.810%	3	10,024	+0.800%
2025-06-20	11.0500	11.0500	11.0500	11.0500	-5.717%	4	10,021	+2.624%
2025-06-09	11.7200	11.7200	11.7200	11.7200	+1.034%	1	10,019	-3.242%
2025-06-03	11.6000	11.6000	11.6000	11.6000	+1.844%	1	10,018	-2.241%
2025-06-02	11.3900	11.3900	11.3900	11.3900	-4.366%	2	10,018	-0.439%
2025-05-13	12.1500	12.1500	11.9100	11.9100	+12.358%	2	10,016	-4.786%
2025-05-07	10.6000	10.6000	10.6000	10.6000	+26.040%	4	10,014	+6.981%
2025-04-21	8.5000	8.5000	8.4100	8.4100	+15.681%	7	10,018	+34.839%
2025-04-07	6.4500	7.5500	6.4500	7.2700	+3.857%	6	10,013	+55.983%
2025-04-04	8.0000	8.0000	7.0000	7.0000	-27.835%	20,014	10,011	+62.000%
2025-04-03	9.7000	9.7000	9.7000	9.7000	-16.017%	1	4	+16.907%
2025-03-26	11.3700	11.5500	11.3700	11.5500	-3.830%	2	3	-1.818%
2025-03-25	12.0100	12.0100	12.0100	12.0100	0.000%	1	1	-5.579%

.dark-mode .ZVDJjM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVDJjM{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C45XLF Dec 17 2027 45.00 Call (XLF271217C00045000)option OPRA

XLF20271217C45
XLF Dec 17 2027 45.00 Call (XLF271217C00045000)
option OPRA