Dark

XLF20271217C50
XLF Dec 17 2027 50.00 Call (XLF271217C00050000)
option OPRA

EOD

Sep 30, 2026

8.45-1.744%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.4500	8.4500	8.4500	8.4500	-1.744%	1	7,404	0.000%
2026-09-28	8.6000	8.6000	8.6000	8.6000	-4.656%	5	7,404	-1.744%
2026-09-25	9.0000	9.0200	9.0000	9.0200	+2.500%	2	7,404	-6.319%
2026-09-23	8.8000	8.8000	8.8000	8.8000	-2.762%	1	7,403	-3.977%
2026-09-22	9.2400	9.2400	8.9900	9.0500	-9.950%	12	7,403	-6.630%
2026-09-21	9.9500	10.0500	9.9500	10.0500	+3.395%	2	7,394	-15.920%
2026-09-18	9.7200	9.7200	9.7200	9.7200	+1.780%	1	7,393	-13.066%
2026-09-17	9.5500	9.5500	9.5500	9.5500	-10.748%	3	7,393	-11.518%
2026-09-09	10.7000	10.7000	10.7000	10.7000	-4.720%	1	7,392	-21.028%
2026-09-08	11.3000	11.3000	11.2300	11.2300	-2.433%	2	7,392	-24.755%
2026-08-31	11.5300	11.5300	11.5100	11.5100	-2.869%	11	7,392	-26.586%
2026-08-26	11.8500	11.8500	11.8500	11.8500	+0.254%	2	7,392	-28.692%
2026-08-24	11.9300	11.9300	11.8200	11.8200	-1.088%	11	7,392	-28.511%
2026-08-14	11.9500	11.9500	11.9500	11.9500	+1.702%	1	7,393	-29.289%
2026-08-12	11.7500	11.7500	11.7500	11.7500	+0.858%	1	7,393	-28.085%
2026-08-11	11.7500	11.7500	11.6500	11.6500	-0.171%	2	7,393	-27.468%
2026-08-10	11.7500	11.7500	11.6700	11.6700	-0.256%	12	7,392	-27.592%
2026-08-06	11.7500	11.7500	11.7000	11.7000	-3.146%	43	7,402	-27.778%
2026-08-05	12.0800	12.0800	12.0800	12.0800	+8.244%	1	7,416	-30.050%
2026-07-31	11.1900	11.1900	11.1600	11.1600	+0.090%	3	7,416	-24.283%
2026-07-27	11.1500	11.1500	11.1500	11.1500	+10.069%	2	7,417	-24.215%
2026-07-24	10.1300	10.1300	10.1300	10.1300	-1.746%	1	7,419	-16.584%
2026-07-23	10.0000	10.3100	10.0000	10.3100	-6.187%	6	7,420	-18.041%
2026-07-17	10.9900	10.9900	10.9900	10.9900	-0.182%	1	7,422	-23.112%
2026-07-16	11.0100	11.0100	11.0100	11.0100	+1.475%	1	7,422	-23.252%
2026-07-15	11.0000	11.0000	10.8000	10.8500	+3.333%	44	7,421	-22.120%
2026-07-13	10.5000	10.5000	10.5000	10.5000	-0.474%	1	7,421	-19.524%
2026-07-07	10.5500	10.5500	10.5500	10.5500	+7.653%	17	7,433	-19.905%
2026-07-02	9.8700	9.8700	9.8000	9.8000	+14.620%	3	7,438	-13.776%
2026-06-30	8.5300	8.5500	8.5300	8.5500	-3.933%	2	7,438	-1.170%
2026-06-25	8.9000	8.9900	8.9000	8.9000	+1.136%	4	7,440	-5.056%
2026-06-18	8.8000	8.8000	8.8000	8.8000	-7.368%	10	7,440	-3.977%
2026-06-17	9.5000	9.5000	9.5000	9.5000	+4.741%	5	7,440	-11.053%
2026-06-16	9.0500	9.0700	9.0500	9.0700	+4.855%	15	7,440	-6.836%
2026-06-15	8.6500	8.6500	8.6500	8.6500	+10.897%	2	7,440	-2.312%
2026-06-05	7.8000	7.8000	7.8000	7.8000	+3.311%	5	7,440	+8.333%
2026-06-04	7.5500	7.5500	7.5500	7.5500	+7.092%	5	7,445	+11.921%
2026-06-02	7.0500	7.0500	7.0500	7.0500	-4.730%	1	7,450	+19.858%
2026-05-27	7.4000	7.4000	7.4000	7.4000	+0.135%	6	7,451	+14.189%
2026-05-18	7.4100	7.4100	7.3900	7.3900	+5.571%	2	7,457	+14.344%
2026-05-08	7.5500	7.5500	7.0000	7.0000	-12.718%	3	7,456	+20.714%
2026-05-01	8.0000	8.0200	8.0000	8.0200	+7.651%	101	7,556	+5.362%
2026-04-27	7.6000	7.6000	7.4500	7.4500	-5.696%	10	7,556	+13.423%
2026-04-21	8.3500	8.3500	7.9000	7.9000	-0.629%	9	7,557	+6.962%
2026-04-15	7.8000	7.9500	7.2500	7.9500	-2.454%	9	7,560	+6.289%
2026-04-14	8.1500	8.1500	8.1500	8.1500	+13.986%	10	7,560	+3.681%
2026-04-10	7.0600	7.1500	7.0600	7.1500	-5.921%	2	7,560	+18.182%
2026-04-09	7.6000	7.6000	7.6000	7.6000	+2.703%	2	7,560	+11.184%
2026-04-08	7.4000	7.4000	7.4000	7.4000	+12.633%	1	7,560	+14.189%
2026-04-02	6.5700	6.5700	6.5700	6.5700	+3.465%	1	7,560	+28.615%
2026-03-31	6.0800	6.3500	6.0800	6.3500	+9.483%	12	7,560	+33.071%
2026-03-30	5.8000	5.8000	5.8000	5.8000	-3.333%	4	7,557	+45.690%
2026-03-27	6.0000	6.0000	6.0000	6.0000	-7.692%	6	7,557	+40.833%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-0.763%	100	7,557	+30.000%
2026-03-23	6.8500	6.8500	6.5500	6.5500	+6.504%	519	7,557	+29.008%
2026-03-20	6.7500	6.7500	6.0800	6.1500	-3.756%	8	7,039	+37.398%
2026-03-17	6.3900	6.3900	6.3900	6.3900	+3.065%	1	7,040	+32.238%
2026-03-16	6.4100	6.4100	6.2000	6.2000	+1.639%	2	7,040	+36.290%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-1.613%	1	7,039	+38.525%
2026-03-11	6.3600	6.4400	6.2000	6.2000	-6.767%	17	7,040	+36.290%
2026-03-10	6.5000	6.8000	6.5000	6.6500	+4.890%	10	7,039	+27.068%
2026-03-09	6.3400	6.3400	6.3400	6.3400	-15.467%	35	7,037	+33.281%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+9.170%	4	7,020	+12.667%
2026-03-03	6.8800	6.8800	6.8500	6.8700	-1.576%	15	7,021	+22.999%
2026-02-24	7.0000	7.0000	6.9800	6.9800	-3.056%	2	7,020	+21.060%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-10.559%	2	7,019	+17.361%
2026-02-17	8.1500	8.1500	8.0500	8.0500	-4.734%	2	7,018	+4.969%
2026-02-11	8.9000	8.9000	8.4500	8.4500	-7.952%	2	7,017	0.000%
2026-01-21	9.1800	9.1800	9.1800	9.1800	-12.571%	7	7,017	-7.952%
2026-01-12	10.3600	10.5000	10.3600	10.5000	-5.914%	123	7,017	-19.524%
2026-01-08	11.9500	11.9500	11.1500	11.1600	+1.270%	16,803	23,818	-24.283%
2026-01-06	11.0200	11.0200	11.0200	11.0200	+6.473%	1	17,017	-23.321%
2025-12-22	10.3500	10.3500	10.3500	10.3500	+4.020%	1	17,017	-18.357%
2025-12-19	10.2500	10.2500	9.9500	9.9500	-1.970%	2	17,017	-15.075%
2025-12-18	10.1500	10.1500	10.1500	10.1500	-2.404%	1	17,016	-16.749%
2025-12-15	10.4000	10.4000	10.4000	10.4000	+5.051%	50	17,015	-18.750%
2025-12-12	9.9000	9.9000	9.9000	9.9000	-3.883%	10	17,015	-14.646%
2025-12-11	9.3500	10.3000	9.3500	10.3000	+11.957%	69	17,015	-17.961%
2025-12-09	9.3000	9.3000	9.2000	9.2000	-0.541%	75	17,015	-8.152%
2025-12-05	9.2500	9.2500	9.2500	9.2500	+11.178%	5	17,029	-8.649%
2025-12-02	8.3200	8.3200	8.3200	8.3200	-7.143%	1	17,034	+1.562%
2025-12-01	9.2000	9.2000	8.9600	8.9600	+0.674%	2	17,034	-5.692%
2025-11-26	8.9000	8.9000	8.9000	8.9000	+12.658%	1	17,031	-5.056%
2025-11-21	7.9000	7.9000	7.9000	7.9000	-6.509%	2	17,031	+6.962%
2025-11-20	8.4500	8.4500	8.4500	8.4500	+6.692%	1	17,033	0.000%
2025-11-19	7.8500	7.9300	7.8500	7.9200	-0.503%	42	17,033	+6.692%
2025-11-18	7.7800	7.9600	7.7800	7.9600	-0.375%	3	17,061	+6.156%
2025-11-17	7.9900	7.9900	7.9900	7.9900	-12.198%	1	17,062	+5.757%
2025-11-13	9.5500	9.5500	9.1000	9.1000	-4.612%	3	17,061	-7.143%
2025-11-12	9.5400	9.5400	9.5400	9.5400	+9.404%	1	17,060	-11.426%
2025-11-06	8.7200	8.7200	8.7200	8.7200	-3.111%	10	17,059	-3.096%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+5.882%	4	17,049	-6.111%
2025-11-03	8.5000	8.5000	8.5000	8.5000	-0.585%	7	17,060	-0.588%
2025-10-31	8.6000	8.6000	8.5500	8.5500	-3.933%	2	17,060	-1.170%
2025-10-30	8.9500	8.9500	8.9000	8.9000	-4.301%	9	17,058	-5.056%
2025-10-27	9.3000	9.3000	9.3000	9.3000	+2.198%	1	17,049	-9.140%
2025-10-24	9.1000	9.1000	9.1000	9.1000	+0.552%	1	17,049	-7.143%
2025-10-21	9.0500	9.0500	9.0500	9.0500	+2.260%	12	17,049	-6.630%
2025-10-20	8.8500	8.8500	8.8500	8.8500	-4.013%	1	17,039	-4.520%
2025-10-15	9.5300	9.5300	9.2200	9.2200	-1.915%	2	17,039	-8.351%
2025-10-14	9.0900	9.4000	9.0900	9.4000	+4.097%	2	17,039	-10.106%
2025-10-10	9.0100	9.0900	9.0100	9.0300	-4.947%	3	17,037	-6.423%
2025-10-08	9.5000	9.5000	9.5000	9.5000	-1.860%	1	17,035	-11.053%
2025-10-07	9.7000	9.7000	9.6800	9.6800	-2.024%	2	17,032	-12.707%
2025-09-29	9.8300	9.8800	9.8300	9.8800	+0.714%	41	17,032	-14.474%
2025-09-26	9.8100	9.8100	9.8100	9.8100	-0.909%	5	17,062	-13.863%
2025-09-22	9.8800	9.9000	9.8800	9.9000	-0.503%	31	17,057	-14.646%
2025-09-19	9.9500	9.9500	9.9500	9.9500	+1.015%	1	17,058	-15.075%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+5.348%	1	17,059	-14.213%
2025-09-16	9.3500	9.3500	9.3500	9.3500	-2.604%	1	17,059	-9.626%
2025-09-12	9.6000	9.6000	9.6000	9.6000	-0.929%	1	17,058	-11.979%
2025-09-11	9.5700	9.6900	9.5700	9.6900	+6.484%	4	17,058	-12.797%
2025-09-10	9.1000	9.1000	9.1000	9.1000	+1.111%	1	17,057	-7.143%
2025-09-08	9.0000	9.0000	9.0000	9.0000	+0.559%	4	17,057	-6.111%
2025-09-05	9.0500	9.0500	8.9500	8.9500	-5.889%	13	17,057	-5.587%
2025-09-03	9.5100	9.5100	9.5100	9.5100	+1.278%	1	17,057	-11.146%
2025-09-02	9.2900	9.3900	9.2900	9.3900	-2.996%	3	17,056	-10.011%
2025-08-28	9.6800	9.6800	9.6800	9.6800	-0.718%	1	17,057	-12.707%
2025-08-27	9.8000	9.8000	9.7500	9.7500	+2.094%	14	17,056	-13.333%
2025-08-26	9.2500	10.1000	9.2500	9.5500	+1.596%	27	17,044	-11.518%
2025-08-25	9.4000	9.4000	9.4000	9.4000	-2.083%	1	17,044	-10.106%
2025-08-22	10.5500	10.5500	9.5800	9.6000	+6.077%	51	17,044	-11.979%
2025-08-21	9.0500	9.0500	9.0500	9.0500	+0.556%	10	17,024	-6.630%
2025-08-20	9.0000	9.0000	9.0000	9.0000	-0.552%	1	17,024	-6.111%
2025-08-19	9.0500	9.0500	9.0500	9.0500	+2.376%	1	17,025	-6.630%
2025-08-18	8.8400	8.8400	8.8400	8.8400	-2.320%	10	17,025	-4.412%
2025-08-15	9.0500	9.0500	9.0500	9.0500	-0.549%	10	17,025	-6.630%
2025-08-14	9.1000	9.1000	9.1000	9.1000	+8.333%	10	17,025	-7.143%
2025-08-11	8.4000	8.4000	8.4000	8.4000	+3.067%	10	17,025	+0.595%
2025-08-07	7.8000	8.1500	7.8000	8.1500	-4.230%	12	17,016	+3.681%
2025-08-06	8.5200	8.5300	8.5100	8.5100	+0.710%	10	17,016	-0.705%
2025-08-05	8.4500	8.4500	8.4500	8.4500	+0.715%	1	17,016	0.000%
2025-08-04	8.3900	8.3900	8.3900	8.3900	+0.479%	1	17,016	+0.715%
2025-08-01	8.3500	8.3500	8.3500	8.3500	-11.640%	10	17,016	+1.198%
2025-07-31	9.4500	9.4500	9.4500	9.4500	+1.286%	1	17,006	-10.582%
2025-07-30	9.3300	9.3300	9.3300	9.3300	-0.321%	1	17,006	-9.432%
2025-07-29	9.3600	9.3600	9.3600	9.3600	-4.975%	10	17,006	-9.722%
2025-07-28	9.8500	9.8500	9.8500	9.8500	+3.358%	10	17,006	-14.213%
2025-07-25	9.5300	9.5300	9.5300	9.5300	-2.055%	1	17,006	-11.333%
2025-07-24	9.7300	9.7300	9.7300	9.7300	+5.189%	10	17,006	-13.155%
2025-07-23	9.3000	9.3000	9.2500	9.2500	+0.653%	20	17,006	-8.649%
2025-07-22	9.1000	9.1900	9.1000	9.1900	-2.234%	12	17,006	-8.052%
2025-07-21	9.3000	9.4000	9.3000	9.4000	+3.867%	20	17,007	-10.106%
2025-07-17	9.0500	9.0500	9.0500	9.0500	+2.260%	10	17,007	-6.630%
2025-07-16	8.6000	8.8500	8.6000	8.8500	-0.338%	6	17,007	-4.520%
2025-07-15	8.9000	9.0000	8.8800	8.8800	-4.516%	12	17,007	-4.842%
2025-07-14	9.3500	9.3500	9.3000	9.3000	+3.333%	11	17,007	-9.140%
2025-07-11	9.0000	9.0000	9.0000	9.0000	-0.552%	1	16,997	-6.111%
2025-07-09	9.1500	9.1500	9.0500	9.0500	-2.162%	2	16,997	-6.630%
2025-07-08	9.2600	9.2600	9.2500	9.2500	-6.091%	11	16,997	-8.649%
2025-07-03	9.8500	9.8500	9.8500	9.8500	+5.348%	1	16,986	-14.213%
2025-07-02	9.3100	9.3500	9.3100	9.3500	+4.703%	2	16,986	-9.626%
2025-06-27	8.9300	8.9300	8.9300	8.9300	+4.444%	1	16,986	-5.375%
2025-06-25	8.5500	8.5500	8.5500	8.5500	+8.228%	10	16,986	-1.170%
2025-06-20	8.0000	8.0000	7.9000	7.9000	+1.935%	12	16,986	+6.962%
2025-06-13	7.7500	7.7500	7.7500	7.7500	-5.603%	8	16,982	+9.032%
2025-06-12	8.2100	8.2100	8.2100	8.2100	-1.441%	1	16,978	+2.923%
2025-06-10	8.3300	8.3300	8.3300	8.3300	-0.833%	1	16,978	+1.441%
2025-06-09	8.4000	8.4000	8.4000	8.4000	+0.599%	1	16,977	+0.595%
2025-06-03	8.3500	8.3500	8.3500	8.3500	+0.602%	1	16,977	+1.198%
2025-06-02	8.3000	8.3000	8.3000	8.3000	-3.151%	1	16,977	+1.807%
2025-05-27	8.5700	8.5700	8.5700	8.5700	+6.991%	4	16,977	-1.400%
2025-05-23	8.0500	8.0500	8.0100	8.0100	-11.000%	50	16,979	+5.493%
2025-05-21	8.7000	9.0000	8.7000	9.0000	+1.466%	2	16,979	-6.111%
2025-05-20	8.8700	8.8700	8.8700	8.8700	-0.337%	1	16,977	-4.735%
2025-05-14	8.5300	8.9000	8.5300	8.9000	-1.657%	2	16,977	-5.056%
2025-05-13	9.0500	9.0500	9.0500	9.0500	+5.233%	1	16,977	-6.630%
2025-05-08	8.6000	8.6000	8.6000	8.6000	+8.312%	17	16,976	-1.744%
2025-05-05	7.9500	7.9500	7.9100	7.9400	0.000%	44	16,981	+6.423%
2025-05-02	7.9300	7.9400	7.9300	7.9400	+8.027%	240	16,937	+6.423%
2025-05-01	7.3500	7.3500	7.3500	7.3500	+5.755%	1	16,842	+14.966%
2025-04-25	6.9500	6.9500	6.9500	6.9500	-1.836%	10	16,842	+21.583%
2025-04-24	7.0800	7.0800	7.0800	7.0800	+21.233%	17	16,847	+19.350%
2025-04-21	6.0700	6.0700	5.8400	5.8400	-9.457%	6	16,847	+44.692%
2025-04-16	6.6000	6.6000	6.4500	6.4500	-7.194%	6	16,851	+31.008%
2025-04-15	6.9000	6.9500	6.9000	6.9500	+2.963%	7	16,851	+21.583%
2025-04-14	6.8000	6.8000	6.7500	6.7500	+10.475%	6	16,844	+25.185%
2025-04-11	6.1100	6.1100	6.1100	6.1100	+11.091%	6	16,839	+38.298%
2025-04-10	6.2000	6.2000	5.5000	5.5000	-17.910%	10	16,842	+53.636%
2025-04-09	6.5800	6.7000	6.5700	6.7000	+31.373%	23	16,832	+26.119%
2025-04-07	4.9500	5.1000	4.9500	5.1000	+2.000%	11,824	16,829	+65.686%
2025-04-04	4.9400	5.1500	4.9400	5.0000	-39.394%	10,044	5,029	+69.000%
2025-03-28	8.1000	8.2500	8.1000	8.2500	-0.602%	10	9	+2.424%
2025-03-27	8.4000	9.1000	8.3000	8.3000	+0.606%	6	10	+1.807%
2025-03-24	8.2300	8.2500	7.9000	8.2500	+6.589%	9	8	+2.424%
2025-03-21	7.7400	7.7400	7.7400	7.7400	0.000%	4	2	+9.173%

.dark-mode .SSsq21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSsq21{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C50XLF Dec 17 2027 50.00 Call (XLF271217C00050000)option OPRA

XLF20271217C50
XLF Dec 17 2027 50.00 Call (XLF271217C00050000)
option OPRA