Dark

XLF20271217C53
XLF Dec 17 2027 53.00 Call (XLF271217C00053000)
option OPRA

EOD

Oct 1, 2026

5.85-2.824%(-0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8500	5.8500	5.8500	5.8500	-2.824%	5	2,140	0.000%
2026-09-30	6.1300	6.1300	6.0200	6.0200	-7.527%	3	2,140	-2.824%
2026-09-22	6.5100	6.5100	6.5100	6.5100	-20.706%	2	2,139	-10.138%
2026-09-16	8.2100	8.2100	8.2100	8.2100	-1.677%	2	2,141	-28.745%
2026-09-15	8.3500	8.3500	8.3500	8.3500	-9.730%	1	2,146	-29.940%
2026-09-02	9.1500	9.3000	9.1500	9.2500	0.000%	90	2,146	-36.757%
2026-09-01	9.3000	9.3000	9.2500	9.2500	-2.220%	53	2,166	-36.757%
2026-08-17	9.4800	9.4800	9.4600	9.4600	-2.474%	18	2,215	-38.161%
2026-08-05	9.7000	9.7000	9.7000	9.7000	-0.818%	1	2,197	-39.691%
2026-08-04	9.7800	9.7800	9.7800	9.7800	+15.059%	1	2,198	-40.184%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-9.091%	2	2,198	-31.176%
2026-07-24	9.3500	9.3500	9.3500	9.3500	+6.735%	1	2,198	-37.433%
2026-07-15	8.7600	8.7600	8.7600	8.7600	+11.027%	1	2,198	-33.219%
2026-07-08	7.8900	7.8900	7.8900	7.8900	-4.364%	2	2,198	-25.856%
2026-07-06	8.1600	8.2500	8.1600	8.2500	+23.134%	3	2,198	-29.091%
2026-06-29	6.7000	6.7000	6.7000	6.7000	+3.715%	2	2,199	-12.687%
2026-06-26	6.4600	6.4600	6.4600	6.4600	-4.296%	1	2,201	-9.443%
2026-06-23	6.8000	6.8000	6.7500	6.7500	+19.469%	7	2,201	-13.333%
2026-06-09	5.6500	5.6500	5.6500	5.6500	-2.418%	7	2,200	+3.540%
2026-06-04	5.7900	5.7900	5.7900	5.7900	+16.499%	1	2,200	+1.036%
2026-06-03	5.0900	5.0900	4.9700	4.9700	-4.423%	5	2,202	+17.706%
2026-06-02	5.4300	5.4300	5.1500	5.2000	-7.143%	70	2,201	+12.500%
2026-05-27	5.6000	5.6000	5.6000	5.6000	+4.673%	136	2,271	+4.464%
2026-05-13	5.3500	5.3500	5.3500	5.3500	+0.564%	4	2,146	+9.346%
2026-05-11	5.3200	5.3200	5.3200	5.3200	-0.561%	1	2,146	+9.962%
2026-05-08	5.3500	5.3500	5.3500	5.3500	-16.406%	3	2,141	+9.346%
2026-04-21	6.4000	6.4000	6.4000	6.4000	+5.090%	2	2,141	-8.594%
2026-04-15	6.0900	6.0900	6.0900	6.0900	+32.391%	2	2,143	-3.941%
2026-04-02	4.5000	4.6000	4.5000	4.6000	-1.075%	4	2,143	+27.174%
2026-03-20	4.5500	4.6500	4.5500	4.6500	+6.897%	3	2,149	+25.806%
2026-03-19	4.3500	4.3500	4.3500	4.3500	-5.435%	3	2,147	+34.483%
2026-03-12	4.6000	4.6000	4.6000	4.6000	0.000%	1	2,147	+27.174%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-9.804%	1	2,146	+27.174%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-2.857%	1	2,146	+14.706%
2026-03-06	5.2500	5.2500	5.2500	5.2500	+3.960%	1	2,146	+11.429%
2026-02-27	5.0500	5.0500	5.0500	5.0500	-23.485%	1	2,146	+15.842%
2026-02-20	6.6000	6.6000	6.6000	6.6000	-10.811%	1	2,147	-11.364%
2026-02-10	7.4000	7.4000	7.4000	7.4000	+7.558%	3	2,146	-20.946%
2026-01-28	6.8800	6.8800	6.8800	6.8800	+0.438%	5	2,143	-14.971%
2026-01-27	6.8500	6.8500	6.8500	6.8500	-4.861%	10	2,148	-14.599%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-9.434%	5	2,148	-18.750%
2025-12-15	7.9500	7.9500	7.9500	7.9500	+27.608%	55	2,148	-26.415%
2025-11-19	6.2200	7.4700	6.2200	6.2300	-9.448%	10	2,203	-6.100%
2025-11-04	6.8800	6.8800	6.8800	6.8800	-4.841%	1	2,203	-14.971%
2025-10-24	7.2300	7.2300	7.2300	7.2300	+6.324%	1	2,204	-19.087%
2025-10-17	6.8000	6.8000	6.8000	6.8000	-12.821%	10	2,204	-13.971%
2025-10-09	7.8500	7.8500	7.8000	7.8000	-1.266%	70	2,194	-25.000%
2025-10-08	7.9000	7.9000	7.9000	7.9000	+1.935%	10	2,127	-25.949%
2025-10-06	7.7500	7.7500	7.7500	7.7500	+1.974%	1	2,132	-24.516%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-5.000%	3	2,131	-23.026%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+1.394%	1	2,131	-26.875%
2025-09-23	7.8900	7.8900	7.8900	7.8900	-2.593%	2	2,130	-25.856%
2025-09-19	8.1000	8.1000	8.1000	8.1000	+0.621%	1	2,130	-27.778%
2025-09-18	8.0500	8.0500	8.0500	8.0500	+7.333%	1	2,131	-27.329%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-2.216%	2	2,134	-22.000%
2025-09-15	7.7000	7.7000	7.6700	7.6700	-1.032%	11	2,134	-23.729%
2025-09-12	7.7500	7.7500	7.7500	7.7500	+6.164%	2	2,123	-24.516%
2025-09-10	7.1000	7.3000	7.1000	7.3000	+1.955%	9	2,123	-19.863%
2025-09-08	7.1500	7.1600	7.1500	7.1600	-0.556%	10	2,123	-18.296%
2025-09-05	7.2000	7.2000	7.2000	7.2000	-5.263%	1	2,133	-18.750%
2025-09-02	7.4400	7.6000	7.4300	7.6000	-2.564%	9	2,132	-23.026%
2025-08-28	7.8000	7.8000	7.8000	7.8000	-1.266%	2	2,136	-25.000%
2025-08-27	8.0500	8.0500	7.9000	7.9000	+3.268%	2	2,134	-25.949%
2025-08-26	7.6500	7.6500	7.6500	7.6500	+6.103%	1	2,132	-23.529%
2025-08-20	7.2100	7.2100	7.2100	7.2100	-2.436%	10	2,132	-18.863%
2025-08-14	7.2100	7.3900	7.2100	7.3900	+4.823%	23	2,127	-20.839%
2025-08-13	7.0500	7.0500	7.0500	7.0500	-5.369%	10	2,117	-17.021%
2025-07-31	7.5500	7.5500	7.4500	7.4500	-7.453%	4	2,127	-21.477%
2025-07-25	8.0500	8.0700	8.0400	8.0500	+1.899%	100	2,129	-27.329%
2025-07-24	7.9000	7.9000	7.9000	7.9000	+5.333%	24	2,060	-25.949%
2025-07-21	7.5000	7.5000	7.5000	7.5000	+1.215%	1	2,040	-22.000%
2025-07-18	7.4100	7.4100	7.4100	7.4100	+3.927%	1	2,040	-21.053%
2025-07-15	7.1300	7.1300	7.1300	7.1300	-6.184%	9	2,039	-17.952%
2025-07-10	7.6000	7.6000	7.5800	7.6000	+2.703%	9	2,039	-23.026%
2025-07-08	7.4000	7.4000	7.4000	7.4000	-6.329%	1	2,030	-20.946%
2025-07-07	7.9000	7.9000	7.9000	7.9000	+6.040%	10	2,029	-25.949%
2025-07-02	7.4500	7.4500	7.4500	7.4500	+1.499%	2	2,019	-21.477%
2025-07-01	7.3100	7.3400	7.1300	7.3400	+12.061%	12	2,017	-20.300%
2025-06-05	6.5500	6.5500	6.5500	6.5500	+4.800%	7	2,005	-10.687%
2025-05-06	6.2500	6.2500	6.2500	6.2500	+6.838%	7	2,005	-6.400%
2025-05-01	5.8500	5.8500	5.8500	5.8500	+35.417%	1	2,005	0.000%
2025-04-21	4.3200	4.3200	4.3200	4.3200	-17.714%	10	2,006	+35.417%
2025-04-15	5.2500	5.2500	5.2500	5.2500	-5.576%	1	2,009	+11.429%
2025-04-14	5.5600	5.5600	5.5600	5.5600	+56.620%	10	2,009	+5.216%
2025-04-09	3.5500	3.5500	3.5500	3.5500	-23.820%	2,000	2,006	+64.789%
2025-04-08	4.5600	4.6600	4.5600	4.6600	+17.975%	2	40	+25.536%
2025-04-07	3.9500	3.9500	3.9500	3.9500	+7.046%	15	40	+48.101%
2025-04-04	3.6900	3.6900	3.6900	3.6900	-41.981%	26	25	+58.537%
2025-04-01	6.2500	6.3600	6.2500	6.3600	-2.901%	2	12	-8.019%
2025-03-27	6.5000	6.6200	6.5000	6.5500	+2.184%	8	12	-10.687%
2025-03-21	6.4100	6.4100	6.4100	6.4100	+8.094%	4	4	-8.736%
2025-03-20	5.9300	5.9300	5.9300	5.9300	0.000%	2	2	-1.349%

.dark-mode .CBT99m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBT99m{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C53XLF Dec 17 2027 53.00 Call (XLF271217C00053000)option OPRA

XLF20271217C53
XLF Dec 17 2027 53.00 Call (XLF271217C00053000)
option OPRA