Dark

XLF20271217C60
XLF Dec 17 2027 60.00 Call (XLF271217C00060000)
option OPRA

EOD

Sep 30, 2026

2.63-16.508%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.6300	2.6300	2.6300	2.6300	-16.508%	1	13,061	0.000%
2026-09-28	3.1500	3.1500	3.1500	3.1500	-0.943%	4	13,060	-16.508%
2026-09-23	3.3000	3.3000	3.1800	3.1800	+0.952%	123	13,063	-17.296%
2026-09-22	3.3400	3.3400	3.1500	3.1500	-16.000%	347	12,945	-16.508%
2026-09-21	3.7500	3.7500	3.7500	3.7500	+6.534%	2	13,045	-29.867%
2026-09-17	3.5200	3.5200	3.5200	3.5200	-14.146%	1	13,045	-25.284%
2026-09-16	4.1000	4.1000	4.1000	4.1000	+0.985%	1	13,046	-35.854%
2026-09-15	4.0600	4.0600	4.0600	4.0600	-6.881%	1	13,046	-35.222%
2026-09-10	4.3300	4.3600	4.3300	4.3600	-6.638%	2	13,046	-39.679%
2026-09-08	4.6600	4.6900	4.6600	4.6700	-5.847%	30	13,047	-43.683%
2026-09-02	4.9800	4.9900	4.9600	4.9600	-2.745%	30	13,052	-46.976%
2026-08-28	5.0500	5.1000	5.0000	5.1000	+1.392%	72	13,057	-48.431%
2026-08-27	4.9500	5.0300	4.9500	5.0300	-2.896%	3	13,026	-47.714%
2026-08-26	5.1400	5.1900	5.1400	5.1800	+1.569%	30	13,027	-49.228%
2026-08-25	5.0800	5.1200	5.0800	5.1000	+6.250%	60	13,029	-48.431%
2026-08-21	4.7700	4.8000	4.7500	4.8000	+1.266%	30	13,044	-45.208%
2026-08-20	4.6400	4.7600	4.6400	4.7400	-2.669%	28	13,044	-44.515%
2026-08-19	5.0500	5.1500	4.8700	4.8700	-4.134%	80	13,045	-45.996%
2026-08-17	5.0800	5.1000	5.0700	5.0800	-4.151%	30	13,044	-48.228%
2026-08-13	5.3000	5.3000	5.3000	5.3000	+6.426%	119	13,052	-50.377%
2026-08-12	4.9800	4.9800	4.9800	4.9800	-0.797%	4	13,121	-47.189%
2026-08-10	5.0200	5.0200	5.0200	5.0200	-1.181%	1	13,117	-47.610%
2026-08-07	5.0800	5.0800	5.0800	5.0800	+4.959%	1	13,117	-48.228%
2026-08-03	4.8400	4.8400	4.8400	4.8400	+2.979%	5	13,120	-45.661%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+6.818%	1	13,123	-44.043%
2026-07-24	4.4000	4.4000	4.4000	4.4000	+5.263%	1	13,124	-40.227%
2026-07-23	4.1600	4.1800	4.1600	4.1800	-5.215%	30	13,125	-37.081%
2026-07-21	4.4100	4.4100	4.4100	4.4100	+1.379%	4	13,095	-40.363%
2026-07-20	4.3500	4.4500	4.3500	4.3500	-9.375%	10	13,095	-39.540%
2026-07-16	4.8000	4.8000	4.8000	4.8000	+3.226%	3	13,087	-45.208%
2026-07-15	4.7000	4.7000	4.6500	4.6500	+6.897%	73	13,087	-43.441%
2026-07-14	4.4500	4.4500	4.3500	4.3500	-3.974%	74	13,159	-39.540%
2026-07-07	4.5300	4.5300	4.5300	4.5300	+7.857%	1	13,149	-41.943%
2026-07-06	4.1100	4.2500	4.1100	4.2000	+9.948%	3	13,149	-37.381%
2026-07-02	3.8500	3.8500	3.8200	3.8200	+2.965%	2	13,152	-31.152%
2026-07-01	3.7100	3.7100	3.7100	3.7100	+10.746%	1	13,152	-29.111%
2026-06-23	3.4000	3.4000	3.3500	3.3500	-9.459%	2	13,152	-21.493%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+7.246%	2	13,153	-28.919%
2026-06-16	3.4500	3.4500	3.4500	3.4500	+3.916%	1	13,153	-23.768%
2026-06-15	3.2800	3.3200	3.2500	3.3200	+10.667%	704	12,584	-20.783%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+7.527%	1	12,584	-12.333%
2026-06-11	2.7300	2.8000	2.7300	2.7900	+2.198%	44	12,584	-5.735%
2026-06-10	2.7300	2.7300	2.7300	2.7300	+4.598%	5	12,584	-3.663%
2026-06-09	2.6200	2.6200	2.6100	2.6100	-10.000%	2	12,580	+0.766%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+8.614%	30	12,578	-9.310%
2026-06-04	2.6700	2.6700	2.6700	2.6700	+13.617%	1	12,579	-1.498%
2026-06-03	2.3000	2.6300	2.1800	2.3500	-2.490%	13	12,580	+11.915%
2026-06-01	2.5900	2.5900	2.4100	2.4100	-3.600%	90	12,581	+9.129%
2026-05-27	2.6200	2.6200	2.4900	2.5000	-4.215%	106	12,596	+5.200%
2026-05-26	2.6500	2.6500	2.6000	2.6100	-2.974%	265	12,694	+0.766%
2026-05-22	2.6600	2.7000	2.6300	2.6900	+5.906%	606	12,479	-2.230%
2026-05-21	2.5200	2.5800	2.4900	2.5400	-2.308%	416	11,954	+3.543%
2026-05-18	2.5500	2.6000	2.5500	2.6000	-5.797%	20	11,954	+1.154%
2026-05-06	2.7600	2.7600	2.7600	2.7600	+6.154%	50	12,347	-4.710%
2026-04-24	2.7000	2.7200	2.6000	2.6000	-12.162%	10	12,347	+1.154%
2026-04-16	2.9400	2.9700	2.9000	2.9600	+9.630%	658	12,352	-11.149%
2026-04-13	2.7000	2.7000	2.7000	2.7000	+20.000%	2	11,960	-2.593%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-0.881%	25	11,960	+16.889%
2026-04-02	2.0000	2.2700	2.0000	2.2700	+12.376%	62	11,999	+15.859%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-11.013%	1	11,999	+30.198%
2026-03-23	2.3600	2.3700	2.2700	2.2700	+9.662%	28	11,998	+15.859%
2026-03-20	2.0200	2.0700	2.0200	2.0700	+3.500%	2	12,004	+27.053%
2026-03-19	2.0700	2.0700	2.0000	2.0000	-9.091%	15	12,002	+31.500%
2026-03-18	2.0900	2.2000	2.0100	2.2000	+3.774%	375	12,002	+19.545%
2026-03-16	2.1200	2.1200	2.1200	2.1200	+0.952%	5	11,627	+24.057%
2026-03-12	2.0400	2.1000	2.0400	2.1000	-4.977%	42	11,622	+25.238%
2026-03-11	2.1900	2.2200	2.1100	2.2100	-1.339%	60	11,646	+19.005%
2026-03-09	2.2500	2.2500	2.2400	2.2400	-10.400%	5	11,601	+17.411%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-7.063%	10	11,601	+5.200%
2026-03-02	2.6900	2.6900	2.6900	2.6900	-3.237%	1	11,591	-2.230%
2026-02-27	2.7900	2.9800	2.7400	2.7800	-13.932%	14	11,591	-5.396%
2026-02-26	3.1000	3.2300	3.1000	3.2300	+12.153%	15	11,590	-18.576%
2026-02-25	2.9000	2.9000	2.8800	2.8800	+6.667%	31	11,635	-8.681%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+1.504%	1	11,635	-2.593%
2026-02-23	2.6600	2.6600	2.6600	2.6600	-18.154%	55	11,636	-1.128%
2026-02-20	3.2500	3.2500	3.0600	3.2500	-1.216%	78	11,691	-19.077%
2026-02-18	3.2900	3.2900	3.2900	3.2900	+2.813%	2	11,616	-20.061%
2026-02-17	3.0600	3.2000	3.0600	3.2000	+4.918%	201	11,614	-17.813%
2026-02-12	3.1000	3.1000	3.0500	3.0500	-17.790%	11	11,433	-13.770%
2026-02-10	3.7100	3.7100	3.7100	3.7100	-6.076%	3	11,443	-29.111%
2026-02-09	3.9700	3.9700	3.9500	3.9500	-1.250%	3	11,446	-33.418%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+3.896%	10	11,444	-34.250%
2026-02-03	3.8500	3.8500	3.8500	3.8500	+1.050%	1	11,454	-31.688%
2026-02-02	3.8400	3.8400	3.8100	3.8100	+20.570%	7,503	11,455	-30.971%
2026-01-28	3.1600	3.1600	3.1600	3.1600	-10.986%	20	3,956	-16.772%
2026-01-27	3.6000	3.6000	3.4500	3.5500	-4.054%	3	3,936	-25.915%
2026-01-26	3.7000	3.7000	3.7000	3.7000	-7.500%	10	3,935	-28.919%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+8.108%	15	3,935	-34.250%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-16.854%	3	3,920	-28.919%
2026-01-15	4.5000	4.5000	4.4500	4.4500	+7.229%	101	3,917	-40.899%
2026-01-14	4.1500	4.1500	4.1500	4.1500	-3.488%	33	3,817	-36.627%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-16.505%	3	3,784	-38.837%
2026-01-09	5.1500	5.1500	5.1500	5.1500	+4.462%	1	3,781	-48.932%
2026-01-08	4.9400	4.9400	4.9300	4.9300	-1.400%	10	3,780	-46.653%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-3.661%	10	3,775	-47.400%
2026-01-05	5.1900	5.1900	5.1900	5.1900	+33.077%	2	3,765	-49.326%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+4.558%	48	3,765	-32.564%
2025-12-01	3.7300	3.7300	3.7300	3.7300	-3.117%	1	3,717	-29.491%
2025-11-28	3.8500	3.8500	3.8500	3.8500	+16.667%	4	3,717	-31.688%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-1.786%	5	3,713	-20.303%
2025-11-19	3.3500	3.3600	3.3500	3.3600	+5.000%	20	3,708	-21.726%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-16.667%	10	3,708	-17.813%
2025-11-14	3.8400	3.8400	3.8400	3.8400	-7.692%	1	3,698	-31.510%
2025-11-12	4.1600	4.1600	4.1600	4.1600	+4.786%	1	3,696	-36.779%
2025-11-07	3.8500	3.9700	3.8500	3.9700	+4.199%	10	3,696	-33.753%
2025-11-06	3.8100	3.8100	3.8100	3.8100	+10.435%	17	3,706	-30.971%
2025-10-22	3.4500	3.4500	3.4500	3.4500	-1.429%	10	3,706	-23.768%
2025-10-16	3.6500	3.6500	3.5000	3.5000	-7.895%	25	3,696	-24.857%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-8.873%	10	3,671	-30.789%
2025-10-08	4.1500	4.2500	4.1500	4.1700	-1.882%	26	3,661	-36.930%
2025-10-03	4.2500	4.2500	4.2500	4.2500	+6.250%	5	3,647	-38.118%
2025-10-02	3.9900	4.0000	3.9900	4.0000	-6.977%	10	3,646	-34.250%
2025-09-30	4.5000	4.5000	4.3000	4.3000	+1.176%	8	3,636	-38.837%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-1.163%	15	3,631	-38.118%
2025-09-26	4.3500	4.3500	4.3000	4.3000	-2.715%	3,501	3,619	-38.837%
2025-09-23	4.4200	4.4200	4.4200	4.4200	+14.805%	1	125	-40.498%
2025-09-16	3.8500	3.8500	3.8500	3.8500	-7.229%	1	126	-31.688%
2025-09-11	4.1500	4.1500	4.1500	4.1500	+6.959%	1	125	-36.627%
2025-09-09	3.8900	3.8900	3.8800	3.8800	+5.435%	6	125	-32.216%
2025-09-08	3.6800	3.6800	3.6800	3.6800	-6.599%	1	119	-28.533%
2025-09-02	3.9400	3.9400	3.9400	3.9400	-9.007%	10	118	-33.249%
2025-08-29	4.3300	4.3300	4.3300	4.3300	+2.607%	15	128	-39.261%
2025-08-27	4.2200	4.2200	4.2200	4.2200	+7.379%	10	128	-37.678%
2025-08-26	3.9300	3.9300	3.9300	3.9300	-0.506%	1	138	-33.079%
2025-08-22	4.0000	4.0000	3.9500	3.9500	+5.333%	26	138	-33.418%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+13.636%	10	144	-29.867%
2025-08-08	3.3000	3.3000	3.3000	3.3000	+1.538%	1	154	-20.303%
2025-08-07	3.2500	3.2500	3.2500	3.2500	-7.670%	10	154	-19.077%
2025-08-06	3.5200	3.5200	3.5200	3.5200	+2.029%	1	144	-25.284%
2025-08-01	3.4500	3.4500	3.4500	3.4500	-17.661%	10	143	-23.768%
2025-07-23	4.1200	4.1900	4.1200	4.1900	+5.276%	4	133	-37.232%
2025-07-18	3.9800	3.9800	3.9800	3.9800	+4.737%	1	130	-33.920%
2025-07-15	3.8200	3.8200	3.8000	3.8000	-1.299%	7	129	-30.789%
2025-07-11	3.9000	3.9000	3.8500	3.8500	-8.115%	4	122	-31.688%
2025-07-10	4.1900	4.1900	4.1900	4.1900	+3.970%	20	119	-37.232%
2025-07-08	4.0300	4.0300	4.0300	4.0300	+2.025%	1	119	-34.739%
2025-07-02	4.0500	4.0500	3.9500	3.9500	0.000%	3	120	-33.418%
2025-06-30	3.9500	3.9500	3.9500	3.9500	+23.438%	10	120	-33.418%
2025-06-18	3.3200	3.3200	3.2000	3.2000	+3.226%	4	110	-17.813%
2025-06-13	3.1000	3.1000	3.1000	3.1000	-11.429%	12	110	-15.161%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-4.110%	3	104	-24.857%
2025-06-04	3.6500	3.6500	3.6500	3.6500	+4.286%	10	91	-27.945%
2025-06-02	3.5000	3.5000	3.5000	3.5000	-2.778%	1	91	-24.857%
2025-05-27	3.6000	3.6000	3.6000	3.6000	-5.263%	2	91	-26.944%
2025-05-21	3.8500	3.8500	3.8000	3.8000	-6.173%	75	89	-30.789%
2025-05-20	4.0500	4.1000	4.0500	4.0500	-4.706%	75	100	-35.062%
2025-05-19	4.2500	4.2500	4.2400	4.2500	+19.048%	6	25	-38.118%
2025-05-09	3.5700	3.5700	3.5700	3.5700	-2.989%	22	19	-26.331%
2025-05-08	3.7500	3.7500	3.6800	3.6800	+9.851%	4	18	-28.533%
2025-05-05	3.3500	3.3500	3.3500	3.3500	+31.890%	1	18	-21.493%
2025-04-10	2.2800	2.5400	2.2800	2.5400	+28.934%	2	17	+3.543%
2025-04-09	1.9700	1.9700	1.9700	1.9700	-0.505%	1	15	+33.503%
2025-04-04	1.9800	1.9800	1.9800	1.9800	-42.609%	2	14	+32.828%
2025-04-02	3.4500	3.4500	3.4500	3.4500	-2.817%	1	14	-23.768%
2025-03-27	3.1400	3.6200	2.6600	3.5500	+57.080%	9	13	-25.915%
2025-03-25	2.2600	2.2600	2.2600	2.2600	-32.938%	1	5	+16.372%
2025-03-21	3.5400	3.5400	3.3200	3.3700	+0.298%	6	4	-21.958%
2025-03-20	3.3600	3.3600	3.3600	3.3600	0.000%	1	1	-21.726%

.dark-mode .QfDnmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfDnmv{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C60XLF Dec 17 2027 60.00 Call (XLF271217C00060000)option OPRA

XLF20271217C60
XLF Dec 17 2027 60.00 Call (XLF271217C00060000)
option OPRA