Dark

XLF20271217C56
XLF Dec 17 2027 56.00 Call (XLF271217C00056000)
option OPRA

EOD

Sep 30, 2026

4.42-11.066%(-0.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.4000	4.4200	4.4000	4.4200	-11.066%	15	15,005	0.000%
2026-09-23	4.9700	4.9700	4.9700	4.9700	-13.565%	3	15,007	-11.066%
2026-09-21	5.7500	5.7500	5.7500	5.7500	+0.877%	2	15,010	-23.130%
2026-09-16	5.7000	5.7000	5.7000	5.7000	-12.308%	10	15,008	-22.456%
2026-09-11	6.5000	6.5000	6.5000	6.5000	-11.805%	10	15,018	-32.000%
2026-09-04	7.3700	7.3700	7.3700	7.3700	+2.646%	1	15,020	-40.027%
2026-08-31	7.1800	7.1800	7.1800	7.1800	-5.526%	1	15,020	-38.440%
2026-08-28	7.5000	7.6000	7.4500	7.6000	+8.571%	355	15,020	-41.842%
2026-08-21	7.0000	7.0000	7.0000	7.0000	-5.660%	5	14,894	-36.857%
2026-08-10	7.4200	7.4200	7.4200	7.4200	+2.063%	2	14,889	-40.431%
2026-08-07	7.5000	7.5000	7.2700	7.2700	-4.967%	4	14,889	-39.202%
2026-08-05	7.8000	7.8000	7.6500	7.6500	+2.000%	22	14,891	-42.222%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+7.143%	20	14,891	-41.067%
2026-07-29	7.1500	7.1500	7.0000	7.0000	+12.903%	75	14,891	-36.857%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-2.054%	1	14,891	-28.710%
2026-07-22	6.4800	6.4800	6.3300	6.3300	-6.222%	7	14,891	-30.174%
2026-07-16	6.7500	6.7500	6.7500	6.7500	-0.735%	1	14,891	-34.519%
2026-07-15	6.8000	6.9800	6.8000	6.8000	-0.730%	160	14,910	-35.000%
2026-07-14	6.7000	6.8500	6.7000	6.8500	+8.386%	10	14,920	-35.474%
2026-07-13	6.2400	6.4500	6.2400	6.3200	+26.400%	22	14,920	-30.063%
2026-06-25	5.0600	5.0800	5.0000	5.0000	+1.010%	75	14,912	-11.600%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-6.604%	10	14,913	-10.707%
2026-06-16	5.3000	5.3000	5.3000	5.3000	+26.190%	1	14,913	-16.604%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-5.618%	53	14,914	+5.238%
2026-06-05	4.4500	4.4500	4.4500	4.4500	+8.537%	10	14,861	-0.674%
2026-05-27	4.1500	4.1500	4.1000	4.1000	-3.529%	170	14,861	+7.805%
2026-05-26	4.2000	4.2500	4.2000	4.2500	+0.711%	11	14,867	+4.000%
2026-05-22	4.2200	4.2200	4.2200	4.2200	+2.676%	4	14,856	+4.739%
2026-05-21	4.0500	4.1100	4.0000	4.1100	+4.051%	101	14,856	+7.543%
2026-05-19	4.0500	4.0500	3.9500	3.9500	-3.659%	101	14,856	+11.899%
2026-05-18	4.1500	4.1500	4.1000	4.1000	+7.895%	11	14,848	+7.805%
2026-05-15	3.9600	3.9600	3.8000	3.8000	-4.523%	218	14,848	+16.316%
2026-05-14	3.8500	3.9800	3.8500	3.9800	+3.377%	25	14,713	+11.055%
2026-05-13	3.8500	3.8500	3.8500	3.8500	0.000%	22	14,713	+14.805%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-4.938%	25	14,713	+14.805%
2026-05-08	4.0500	4.0500	4.0500	4.0500	-1.220%	12	14,677	+9.136%
2026-05-07	4.2000	4.2000	4.0100	4.1000	-4.206%	258	14,665	+7.805%
2026-05-06	4.2800	4.2800	4.2800	4.2800	-1.609%	1	14,576	+3.271%
2026-04-29	4.3500	4.3500	4.3500	4.3500	-7.447%	19	14,575	+1.609%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+3.297%	4	14,575	-5.957%
2026-04-20	4.5500	4.5500	4.5500	4.5500	+4.119%	5	14,575	-2.857%
2026-04-14	4.3700	4.3700	4.3700	4.3700	+2.824%	16,800	14,576	+1.144%
2026-04-13	4.2500	4.2500	4.2500	4.2500	0.000%	4	16,876	+4.000%
2026-04-08	4.0200	4.2500	4.0200	4.2500	+17.729%	4	16,876	+4.000%
2026-04-02	3.3900	3.6100	3.3900	3.6100	+14.603%	4	16,876	+22.438%
2026-03-30	3.1500	3.1500	3.1500	3.1500	0.000%	10	16,876	+40.317%
2026-03-27	3.2000	3.2000	3.1500	3.1500	-8.696%	5	16,882	+40.317%
2026-03-26	3.5000	3.5000	3.4500	3.4500	-7.258%	5	16,882	+28.116%
2026-03-25	3.7000	3.7200	3.7000	3.7200	+3.911%	3	16,880	+18.817%
2026-03-24	3.9500	3.9500	3.5800	3.5800	+8.157%	8	16,881	+23.464%
2026-03-20	3.3100	3.3100	3.3100	3.3100	+6.774%	2	16,880	+33.535%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-9.621%	1	16,878	+42.581%
2026-03-17	3.5000	3.5000	3.4300	3.4300	+3.939%	11	16,878	+28.863%
2026-03-12	3.3500	3.3500	3.3000	3.3000	-3.790%	67	16,875	+33.939%
2026-03-11	3.3900	3.4300	3.3900	3.4300	-9.737%	158	16,886	+28.863%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-8.434%	2	16,878	+16.316%
2026-03-05	4.1500	4.1500	4.1500	4.1500	0.000%	1	16,878	+6.506%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-12.632%	2	16,877	+6.506%
2026-02-26	4.7500	4.7500	4.7500	4.7500	+18.750%	1	16,875	-6.947%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-3.614%	10	16,875	+10.500%
2026-02-23	4.1600	4.1600	4.1500	4.1500	-17.000%	40	16,872	+6.506%
2026-02-20	4.8400	5.0000	4.8100	5.0000	+2.041%	17	16,872	-11.600%
2026-02-18	4.9000	4.9000	4.9000	4.9000	+3.158%	1	16,869	-9.796%
2026-02-17	4.7500	4.7500	4.7500	4.7500	+5.556%	27	16,869	-6.947%
2026-02-12	5.0500	5.0500	4.5000	4.5000	-21.739%	33	16,863	-1.778%
2026-02-09	5.7500	5.7500	5.7500	5.7500	+11.650%	1	16,832	-23.130%
2026-01-28	5.1800	5.1800	5.1500	5.1500	-6.364%	3	16,832	-14.175%
2026-01-26	5.9000	5.9000	5.5000	5.5000	-5.172%	2	16,833	-19.636%
2026-01-22	5.8000	5.8000	5.8000	5.8000	-13.433%	10	16,832	-23.793%
2026-01-20	6.7000	6.7000	6.7000	6.7000	+11.667%	1	16,832	-34.030%
2026-01-14	6.0000	6.4000	6.0000	6.0000	-12.023%	3	16,832	-26.333%
2026-01-12	6.8200	6.8200	6.8200	6.8200	-7.211%	1	16,832	-35.191%
2026-01-09	7.3500	7.3500	7.3500	7.3500	+0.823%	10	16,832	-39.864%
2026-01-08	6.9500	7.3300	6.9500	7.2900	+1.532%	16,812	16,832	-39.369%
2026-01-07	7.1000	7.2000	7.1000	7.1800	-4.267%	11	61	-38.440%
2026-01-05	7.3000	7.5000	7.3000	7.5000	+14.679%	3	64	-41.067%
2025-12-31	6.5800	6.5800	6.5400	6.5400	-9.167%	4	64	-32.416%
2025-12-26	7.2000	7.2000	7.2000	7.2000	+7.463%	4	64	-38.611%
2025-12-22	6.7000	6.7000	6.7000	6.7000	+29.594%	5	57	-34.030%
2025-11-20	5.1500	5.1700	5.1500	5.1700	+4.444%	8	57	-14.507%
2025-11-19	4.8000	4.9500	4.8000	4.9500	+2.484%	32	55	-10.707%
2025-11-17	4.8300	4.8300	4.8300	4.8300	-14.362%	2	55	-8.489%
2025-10-28	5.7500	5.7500	5.6400	5.6400	-2.759%	5	55	-21.631%
2025-10-27	5.8000	5.8000	5.8000	5.8000	+3.571%	1	54	-23.793%
2025-10-24	5.6000	5.6000	5.6000	5.6000	+7.486%	12	54	-21.071%
2025-10-16	5.2100	5.2100	5.2100	5.2100	-4.404%	1	42	-15.163%
2025-10-14	5.4500	5.4500	5.4500	5.4500	-1.802%	1	43	-18.899%
2025-10-13	5.5500	5.5500	5.5500	5.5500	-12.598%	1	44	-20.360%
2025-09-23	6.3500	6.3500	6.3500	6.3500	0.000%	1	43	-30.394%
2025-09-19	6.3500	6.3500	6.3500	6.3500	+5.307%	1	44	-30.394%
2025-09-12	6.0200	6.0300	6.0200	6.0300	-0.495%	6	44	-26.700%
2025-09-11	5.9800	6.0600	5.9200	6.0600	+6.878%	8	50	-27.063%
2025-09-09	5.8100	5.8100	5.6500	5.6700	-3.571%	60	42	-22.046%
2025-08-26	5.9500	5.9500	5.8800	5.8800	+4.071%	2	45	-24.830%
2025-08-14	5.6500	5.6500	5.6500	5.6500	+9.709%	1	44	-21.770%
2025-08-08	5.1500	5.1500	5.1500	5.1500	-15.017%	1	43	-14.175%
2025-07-23	6.0600	6.0600	6.0600	6.0600	+4.663%	1	43	-27.063%
2025-07-18	5.7900	5.7900	5.7900	5.7900	-1.026%	2	43	-23.661%
2025-07-14	5.8500	5.8500	5.8500	5.8500	+4.464%	1	41	-24.444%
2025-07-11	5.6000	5.6000	5.6000	5.6000	+0.901%	2	41	-21.071%
2025-05-21	5.5500	5.5500	5.5500	5.5500	-7.500%	7	39	-20.360%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+5.263%	7	32	-26.333%
2025-05-15	5.6500	5.7000	5.6500	5.7000	+14.000%	7	25	-22.456%
2025-05-02	5.0000	5.0000	5.0000	5.0000	+11.111%	2	18	-11.600%
2025-05-01	4.5000	4.5000	4.5000	4.5000	+3.448%	4	18	-1.778%
2025-04-28	4.3500	4.3500	4.3500	4.3500	+13.577%	10	16	+1.609%
2025-04-17	3.8300	3.8300	3.8300	3.8300	-7.264%	10	6	+15.405%
2025-04-14	4.1300	4.1300	4.1300	4.1300	+8.684%	5	6	+7.022%
2025-04-10	3.7400	3.8000	3.7400	3.8000	+31.034%	2	11	+16.316%
2025-04-07	2.9000	2.9000	2.9000	2.9000	-38.947%	5	11	+52.414%
2025-04-01	4.7500	4.7500	4.7500	4.7500	-8.301%	1	6	-6.947%
2025-03-27	5.1800	5.1800	5.1800	5.1800	+0.583%	2	5	-14.672%
2025-03-24	5.1500	5.1500	5.1500	5.1500	+8.421%	1	3	-14.175%
2025-03-21	4.7500	4.7500	4.7500	4.7500	0.000%	4	2	-6.947%

.dark-mode .BnLFRf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnLFRf{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C56XLF Dec 17 2027 56.00 Call (XLF271217C00056000)option OPRA

XLF20271217C56
XLF Dec 17 2027 56.00 Call (XLF271217C00056000)
option OPRA