Dark

XLF20271217C55
XLF Dec 17 2027 55.00 Call (XLF271217C00055000)
option OPRA

EOD

Sep 30, 2026

5.00-13.043%(-0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0000	5.0000	5.0000	5.0000	-13.043%	10	7,340	0.000%
2026-09-22	5.9800	5.9800	5.7500	5.7500	-11.538%	90	7,344	-13.043%
2026-09-21	6.5000	6.5000	6.5000	6.5000	+4.167%	2	7,346	-23.077%
2026-09-17	6.2400	6.2400	6.2400	6.2400	-11.489%	1	7,346	-19.872%
2026-09-16	7.0500	7.0500	7.0500	7.0500	+2.174%	2	7,346	-29.078%
2026-09-15	6.9000	6.9000	6.9000	6.9000	-3.090%	1	7,344	-27.536%
2026-09-10	7.1200	7.1200	7.1200	7.1200	-1.521%	2	7,345	-29.775%
2026-09-09	7.2300	7.2300	7.2300	7.2300	-9.625%	1	7,347	-30.844%
2026-08-31	8.0000	8.0000	8.0000	8.0000	-1.840%	2	7,358	-37.500%
2026-08-28	8.1500	8.1500	8.1000	8.1500	+0.617%	115	7,358	-38.650%
2026-08-26	8.1000	8.1000	8.1000	8.1000	0.000%	4	7,359	-38.272%
2026-08-24	8.3000	8.3000	8.1000	8.1000	-2.994%	6	7,359	-38.272%
2026-08-14	8.3500	8.3500	8.3500	8.3500	+4.637%	27	7,353	-40.120%
2026-08-12	7.9800	7.9800	7.9800	7.9800	0.000%	4	7,380	-37.343%
2026-08-10	7.9800	7.9800	7.9800	7.9800	-4.887%	1	7,376	-37.343%
2026-08-06	8.3800	8.3900	8.3800	8.3900	+30.889%	2	7,376	-40.405%
2026-08-04	6.4100	6.4100	6.4100	6.4100	-5.735%	1	7,378	-21.997%
2026-07-23	7.0000	7.0000	6.7900	6.8000	-3.683%	14	7,378	-26.471%
2026-07-21	7.0600	7.0600	7.0600	7.0600	+3.671%	4	7,382	-29.178%
2026-07-13	6.8100	6.8100	6.8100	6.8100	-2.714%	5	7,378	-26.579%
2026-07-06	6.7400	7.0000	6.7400	7.0000	+6.870%	13	7,377	-28.571%
2026-07-02	6.6000	6.6000	6.5500	6.5500	+13.913%	29	7,381	-23.664%
2026-06-23	5.8000	5.8000	5.7500	5.7500	+1.770%	2	7,381	-13.043%
2026-06-22	5.4500	5.6500	5.4500	5.6500	+2.727%	3	7,380	-11.504%
2026-06-15	5.7900	5.7900	5.5000	5.5000	+14.345%	3	7,382	-9.091%
2026-06-11	4.8100	4.8100	4.8100	4.8100	+0.208%	2	7,382	+3.950%
2026-06-05	4.9500	4.9500	4.8000	4.8000	-1.031%	8	7,382	+4.167%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+12.791%	3	7,387	+3.093%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-5.495%	1	7,387	+16.279%
2026-05-27	4.6000	4.6000	4.5500	4.5500	-2.985%	119	7,386	+9.890%
2026-05-26	4.6900	4.6900	4.6900	4.6900	+1.957%	1	7,378	+6.610%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+1.099%	1	7,377	+8.696%
2026-05-18	4.5500	4.5500	4.5500	4.5500	-4.211%	3	7,377	+9.890%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-13.636%	4,000	7,378	+5.263%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+5.364%	10	3,378	-9.091%
2026-04-17	5.2200	5.2200	5.2200	5.2200	+37.368%	27	3,378	-4.215%
2026-03-31	3.8000	3.8000	3.8000	3.8000	-8.434%	1	3,364	+31.579%
2026-03-23	4.4000	4.4000	4.1500	4.1500	+12.466%	2	3,365	+20.482%
2026-03-20	4.3500	4.3500	3.6900	3.6900	+0.272%	6	3,364	+35.501%
2026-03-18	3.7500	3.7500	3.6800	3.6800	-5.641%	4	3,363	+35.870%
2026-03-17	3.9000	3.9100	3.9000	3.9000	+5.121%	6	3,360	+28.205%
2026-03-16	3.9500	3.9500	3.6600	3.7100	+0.270%	294	3,361	+34.771%
2026-03-12	3.6800	3.7000	3.6800	3.7000	-5.128%	13	3,160	+35.135%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+2.632%	1	3,160	+28.205%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-11.007%	1	3,160	+31.579%
2026-03-03	4.2500	4.3000	4.2500	4.2700	-8.369%	16	3,159	+17.096%
2026-03-02	4.6600	4.6600	4.6600	4.6600	-1.480%	1	3,160	+7.296%
2026-02-27	4.8100	4.9800	4.6900	4.7300	-1.867%	14	3,160	+5.708%
2026-02-25	4.8200	4.8200	4.8200	4.8200	+12.093%	10	3,147	+3.734%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-22.242%	1	3,147	+16.279%
2026-02-20	5.5300	5.5300	5.5300	5.5300	-7.833%	2	3,147	-9.584%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+0.840%	2	3,145	-16.667%
2026-01-26	5.9500	5.9500	5.9500	5.9500	-0.833%	5	3,145	-15.966%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-10.847%	1	3,147	-16.667%
2026-01-22	6.4000	6.7300	6.4000	6.7300	+0.448%	6	3,146	-25.706%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+4.688%	1	3,143	-25.373%
2026-01-14	6.4000	6.4000	6.4000	6.4000	-7.914%	1	3,143	-21.875%
2026-01-13	6.9500	6.9500	6.9500	6.9500	-11.465%	16	3,144	-28.058%
2026-01-09	7.8500	7.8500	7.8500	7.8500	+1.421%	3	3,144	-36.306%
2026-01-07	7.8000	7.8000	7.7400	7.7400	+8.861%	20	3,141	-35.401%
2025-12-17	7.1100	7.1100	7.1100	7.1100	0.000%	1	3,131	-29.677%
2025-12-15	7.1100	7.1100	7.1100	7.1100	+31.667%	16	3,130	-29.677%
2025-11-19	5.4000	5.4000	5.3500	5.4000	+1.313%	20	3,122	-7.407%
2025-11-18	5.3500	5.3500	5.3000	5.3300	-6.818%	30	3,112	-6.191%
2025-11-17	5.7200	5.7200	5.7200	5.7200	-12.000%	1	3,097	-12.587%
2025-11-12	6.5000	6.5000	6.5000	6.5000	+16.071%	2	3,098	-23.077%
2025-10-29	5.6000	5.6000	5.6000	5.6000	-6.511%	1	3,098	-10.714%
2025-10-21	6.0200	6.0200	5.9900	5.9900	+0.842%	3,005	3,098	-16.528%
2025-10-20	5.9400	5.9400	5.9400	5.9400	-5.414%	1	125	-15.825%
2025-10-14	6.2800	6.2800	6.2800	6.2800	+18.939%	1	125	-20.382%
2025-10-02	5.2800	5.2800	5.2800	5.2800	-20.602%	70	124	-5.303%
2025-09-30	6.6500	6.6500	6.6500	6.6500	-4.040%	1	124	-24.812%
2025-09-23	6.9300	6.9300	6.9300	6.9300	+1.613%	1	124	-27.850%
2025-09-22	6.8500	6.8500	6.8200	6.8200	+0.294%	2	124	-26.686%
2025-09-19	6.8000	6.8000	6.8000	6.8000	-0.730%	10	123	-26.471%
2025-09-18	6.8500	6.8500	6.8500	6.8500	+1.481%	1	113	-27.007%
2025-09-17	6.7500	6.7500	6.7500	6.7500	+0.746%	4	113	-25.926%
2025-09-12	6.5200	6.7000	6.5200	6.7000	+1.208%	6	117	-25.373%
2025-09-11	6.5200	6.6200	6.5200	6.6200	+7.642%	3	112	-24.471%
2025-09-10	6.1500	6.1500	6.1500	6.1500	+2.500%	1	109	-18.699%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-4.000%	1	109	-16.667%
2025-09-03	6.2500	6.2500	6.2500	6.2500	-0.794%	6	109	-20.000%
2025-09-02	6.2900	6.3100	6.2900	6.3000	-1.408%	15	103	-20.635%
2025-08-26	6.3900	6.3900	6.3900	6.3900	+0.314%	1	110	-21.753%
2025-08-25	6.3700	6.3700	6.3700	6.3700	+7.059%	6	110	-21.507%
2025-08-19	6.0000	6.0000	5.9500	5.9500	-0.833%	13	110	-15.966%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-4.000%	1	111	-16.667%
2025-08-14	6.1500	6.2500	6.1500	6.2500	+3.821%	35	111	-20.000%
2025-08-13	6.1500	6.1500	6.0200	6.0200	+7.500%	7	121	-16.944%
2025-08-11	5.6500	5.6500	5.6000	5.6000	+5.461%	6	121	-10.714%
2025-08-07	5.3100	5.3100	5.3100	5.3100	-6.018%	5	127	-5.838%
2025-08-05	5.6500	5.6500	5.6500	5.6500	+2.727%	10	122	-11.504%
2025-08-01	5.6000	5.6000	5.5000	5.5000	-13.386%	15	122	-9.091%
2025-07-22	6.3500	6.3500	6.3500	6.3500	0.000%	1	114	-21.260%
2025-07-21	6.3500	6.3500	6.3500	6.3500	+4.959%	2	114	-21.260%
2025-07-15	6.0500	6.0500	6.0500	6.0500	-5.469%	2	114	-17.355%
2025-07-14	6.4000	6.4000	6.4000	6.4000	+3.393%	1	114	-21.875%
2025-07-11	6.1900	6.1900	6.1900	6.1900	-4.769%	5	114	-19.225%
2025-07-08	6.5000	6.5000	6.5000	6.5000	-0.763%	1	111	-23.077%
2025-07-07	6.5500	6.5500	6.5500	6.5500	+3.150%	6	111	-23.664%
2025-07-02	6.3500	6.3500	6.3500	6.3500	+2.419%	7	111	-21.260%
2025-06-27	6.2000	6.2000	6.2000	6.2000	+12.319%	2	111	-19.355%
2025-06-12	5.5200	5.5200	5.5200	5.5200	-5.641%	3	111	-9.420%
2025-06-06	5.8500	5.8500	5.8500	5.8500	+3.540%	120	111	-14.530%
2025-06-05	5.6500	5.6500	5.6500	5.6500	-1.739%	10	125	-11.504%
2025-06-04	5.8000	5.8000	5.7500	5.7500	-10.853%	52	79	-13.043%
2025-05-19	6.4500	6.4500	6.4500	6.4500	+15.179%	5	79	-22.481%
2025-05-09	5.6000	5.6000	5.6000	5.6000	-0.885%	14	74	-10.714%
2025-05-08	5.6500	5.6500	5.6500	5.6500	+5.607%	7	67	-11.504%
2025-05-07	5.3500	5.3500	5.3500	5.3500	+0.943%	7	60	-6.542%
2025-05-06	5.3000	5.3000	5.3000	5.3000	-3.636%	7	53	-5.660%
2025-05-02	5.5000	5.5000	5.5000	5.5000	+13.402%	2	52	-9.091%
2025-05-01	4.8500	4.8500	4.8500	4.8500	+14.118%	1	51	+3.093%
2025-04-22	4.2500	4.2500	4.2500	4.2500	+0.236%	9	50	+17.647%
2025-04-11	4.2400	4.2400	4.2400	4.2400	+2.415%	2	43	+17.925%
2025-04-10	4.1400	4.1400	4.1400	4.1400	+8.947%	1	43	+20.773%
2025-04-08	3.7500	3.8000	3.7500	3.8000	+16.923%	3	42	+31.579%
2025-04-07	2.8700	3.2500	2.8700	3.2500	0.000%	22	44	+53.846%
2025-04-04	3.2500	3.2500	3.2500	3.2500	-41.652%	2	22	+53.846%
2025-03-27	5.6700	5.7800	5.5500	5.5700	+18.259%	4	21	-10.233%
2025-03-26	5.8500	5.8500	4.7000	4.7100	-17.368%	11	17	+6.157%
2025-03-24	5.7000	5.7000	5.7000	5.7000	+3.261%	1	6	-12.281%
2025-03-21	5.5300	5.5300	5.5200	5.5200	+2.793%	4	5	-9.420%
2025-03-20	4.4500	5.3700	4.4500	5.3700	-27.628%	2	3	-6.890%
2025-03-18	7.4200	7.4200	7.4200	7.4200	0.000%	2	1	-32.615%

.dark-mode .VJm1f0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJm1f0{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C55XLF Dec 17 2027 55.00 Call (XLF271217C00055000)option OPRA

XLF20271217C55
XLF Dec 17 2027 55.00 Call (XLF271217C00055000)
option OPRA