Dark

XLF20271217C54
XLF Dec 17 2027 54.00 Call (XLF271217C00054000)
option OPRA

EOD

Sep 23, 2026

6.38-20.745%(-1.67)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.5500	6.5500	6.3500	6.3800	-20.745%	9	17,566	0.000%
2026-09-11	8.0500	8.0500	8.0500	8.0500	+3.871%	1	17,567	-20.745%
2026-09-10	7.7500	7.7500	7.7500	7.7500	+0.389%	1	17,568	-17.677%
2026-09-09	7.7200	7.7200	7.7200	7.7200	-12.867%	2	17,568	-17.358%
2026-08-11	8.8600	8.8600	8.8600	8.8600	+1.257%	1	17,570	-27.991%
2026-08-10	8.7500	8.7500	8.7500	8.7500	0.000%	2	17,570	-27.086%
2026-08-04	8.7500	8.7500	8.7500	8.7500	+5.804%	1	17,572	-27.086%
2026-07-31	8.2700	8.2700	8.2700	8.2700	+2.861%	1	17,572	-22.854%
2026-07-17	8.0400	8.0400	8.0400	8.0400	+4.010%	4	17,572	-20.647%
2026-07-13	7.7300	7.7300	7.7300	7.7300	+4.601%	1	17,572	-17.464%
2026-07-08	7.3900	7.3900	7.3900	7.3900	-4.026%	2	17,574	-13.667%
2026-07-07	7.7000	7.7000	7.7000	7.7000	+0.654%	3	17,574	-17.143%
2026-07-06	7.7100	7.7100	7.6200	7.6500	+17.692%	6	17,574	-16.601%
2026-06-16	6.5000	6.5000	6.5000	6.5000	+22.180%	3	17,580	-1.846%
2026-06-11	5.3300	5.3300	5.3200	5.3200	+3.301%	2	17,582	+19.925%
2026-06-09	5.1500	5.1500	5.1500	5.1500	+14.191%	51	17,582	+23.883%
2026-06-03	4.5100	4.5100	4.5100	4.5100	-8.889%	2	17,531	+41.463%
2026-05-20	4.9500	4.9500	4.9500	4.9500	0.000%	1	17,529	+28.889%
2026-05-12	4.8000	4.9500	4.8000	4.9500	+2.062%	2	17,529	+28.889%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-6.008%	1	17,530	+31.546%
2026-05-04	5.1600	5.1600	5.1600	5.1600	-4.444%	1	17,530	+23.643%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-0.917%	5	17,530	+18.148%
2026-04-28	5.4500	5.4500	5.4500	5.4500	+4.808%	1	17,530	+17.064%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-2.622%	1	17,530	+22.692%
2026-04-14	5.3400	5.3400	5.3400	5.3400	+3.689%	10	17,530	+19.476%
2026-04-08	5.1000	5.1500	5.1000	5.1500	+11.957%	10	17,530	+23.883%
2026-04-06	4.5500	4.6000	4.5500	4.6000	+16.456%	10	17,530	+38.696%
2026-03-30	3.9500	3.9500	3.9500	3.9500	-10.227%	1	17,530	+61.519%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+6.024%	3	17,530	+45.000%
2026-03-20	4.1500	4.1500	4.1500	4.1500	+0.242%	2	17,530	+53.735%
2026-03-19	4.1400	4.1400	4.1400	4.1400	-5.909%	2	17,528	+54.106%
2026-03-17	4.3500	4.4000	4.3500	4.4000	+4.762%	33	17,528	+45.000%
2026-03-16	4.2000	4.2000	4.1200	4.2000	+2.190%	111	17,528	+51.905%
2026-03-12	4.1100	4.1100	4.1100	4.1100	-3.294%	1	17,528	+55.231%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-17.315%	1	17,527	+50.118%
2026-03-05	5.1400	5.1400	5.1400	5.1400	+9.362%	1	17,527	+24.125%
2026-03-03	4.7000	4.7000	4.7000	4.7000	-15.771%	2	17,528	+35.745%
2026-02-25	5.4000	5.5800	5.4000	5.5800	-0.357%	4	17,526	+14.337%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-13.846%	1	17,526	+13.929%
2026-02-05	6.6000	6.6000	6.5000	6.5000	-5.109%	8	17,526	-1.846%
2026-02-03	6.8500	6.8500	6.8500	6.8500	+5.710%	1	17,525	-6.861%
2026-01-27	6.4800	6.4800	6.4800	6.4800	+0.155%	2	17,531	-1.543%
2026-01-26	6.5100	6.5100	6.4700	6.4700	+3.025%	8,505	17,525	-1.391%
2026-01-23	6.7500	6.7500	6.2800	6.2800	-13.499%	5,001	9,089	+1.592%
2026-01-22	7.2600	7.2600	7.2600	7.2600	-0.138%	5	4,094	-12.121%
2026-01-14	7.2700	7.2700	7.2700	7.2700	-0.547%	5	4,096	-12.242%
2026-01-13	7.3100	7.3100	7.3100	7.3100	-12.664%	1	4,091	-12.722%
2026-01-07	8.3500	8.3700	8.3400	8.3700	-8.525%	80	4,091	-23.775%
2026-01-05	9.1500	9.1500	9.1500	9.1500	+18.065%	45	4,051	-30.273%
2025-12-31	7.7500	7.7500	7.7500	7.7500	+2.922%	6	4,051	-17.677%
2025-12-17	7.6500	7.6500	7.5300	7.5300	-3.462%	3	4,051	-15.272%
2025-12-15	7.8000	7.8000	7.8000	7.8000	+14.202%	1	4,051	-18.205%
2025-10-28	6.8300	6.8300	6.8300	6.8300	-0.292%	1	4,050	-6.589%
2025-10-27	6.8500	6.8500	6.8500	6.8500	-5.387%	4	4,049	-6.861%
2025-10-06	7.2400	7.2400	7.2400	7.2400	+4.173%	10	4,049	-11.878%
2025-10-02	6.9500	6.9500	6.9500	6.9500	-4.270%	1	4,039	-8.201%
2025-09-30	7.1900	7.2600	7.1900	7.2600	-4.095%	4,002	4,039	-12.121%
2025-09-23	7.5700	7.5700	7.5700	7.5700	+3.274%	1	58	-15.720%
2025-09-22	7.3500	7.3500	7.3300	7.3300	-2.397%	4	59	-12.960%
2025-09-18	7.2800	7.5100	7.2800	7.5100	+2.596%	27	57	-15.047%
2025-09-17	7.3000	7.3200	7.3000	7.3200	+2.378%	11	68	-12.842%
2025-09-15	7.2000	7.2000	7.1500	7.1500	-2.055%	6	57	-10.769%
2025-09-12	7.3000	7.3000	7.3000	7.3000	+1.671%	5	61	-12.603%
2025-09-11	7.0600	7.1800	7.0600	7.1800	+5.588%	12	56	-11.142%
2025-09-09	6.8000	6.8000	6.8000	6.8000	-0.439%	1	44	-6.176%
2025-09-05	7.1000	7.1000	6.8300	6.8300	-0.437%	8	43	-6.589%
2025-09-02	6.9500	7.0500	6.8500	6.8600	-5.510%	18	37	-6.997%
2025-08-28	7.3000	7.3000	7.2600	7.2600	+1.114%	4	42	-12.121%
2025-08-27	7.1800	7.1800	7.1800	7.1800	+5.588%	3	41	-11.142%
2025-08-15	6.7500	6.8300	6.7500	6.8000	+3.659%	3	41	-6.176%
2025-08-13	6.5600	6.5600	6.5600	6.5600	+7.015%	1	42	-2.744%
2025-08-08	6.1300	6.1300	6.1300	6.1300	-1.447%	2	42	+4.078%
2025-08-06	6.2200	6.2200	6.2200	6.2200	-9.593%	2	42	+2.572%
2025-07-18	6.8800	6.8800	6.8800	6.8800	+1.926%	1	40	-7.267%
2025-07-11	6.7400	6.7500	6.7400	6.7500	-2.878%	4	40	-5.481%
2025-07-08	6.9500	6.9500	6.9500	6.9500	-19.186%	1	42	-8.201%
2025-07-07	8.6000	8.6000	8.6000	8.6000	+28.936%	1	42	-25.814%
2025-06-30	6.6700	6.6700	6.6700	6.6700	+5.039%	17	42	-4.348%
2025-06-24	6.3500	6.3500	6.3500	6.3500	-0.781%	1	25	+0.472%
2025-05-28	6.4000	6.4000	6.4000	6.4000	-4.192%	2	25	-0.313%
2025-05-14	6.6800	6.6800	6.6800	6.6800	+12.269%	4	23	-4.491%
2025-03-28	5.9500	5.9500	5.9500	5.9500	-3.722%	8	19	+7.227%
2025-03-27	5.9400	6.1800	5.9400	6.1800	+13.812%	8	15	+3.236%
2025-03-26	5.8900	5.8900	5.4300	5.4300	-4.904%	7	11	+17.495%
2025-03-25	5.7100	5.7100	5.7100	5.7100	-3.710%	2	4	+11.734%
2025-03-20	5.9300	5.9300	5.9300	5.9300	0.000%	2	2	+7.589%

.dark-mode .scL0F0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scL0F0{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C54XLF Dec 17 2027 54.00 Call (XLF271217C00054000)option OPRA

XLF20271217C54
XLF Dec 17 2027 54.00 Call (XLF271217C00054000)
option OPRA