Dark

XLF20271217C65
XLF Dec 17 2027 65.00 Call (XLF271217C00065000)
option OPRA

EOD

Sep 23, 2026

1.72+1.176%(+0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.5600	1.7200	1.5600	1.7200	+1.176%	4	754	0.000%
2026-09-22	1.7000	1.7000	1.7000	1.7000	-19.811%	1	754	+1.176%
2026-09-16	2.1200	2.1200	2.1200	2.1200	-14.859%	1	755	-18.868%
2026-09-11	2.5500	2.5500	2.4400	2.4900	+4.184%	111	755	-30.924%
2026-09-10	2.4100	2.4100	2.3900	2.3900	-0.417%	2	687	-28.033%
2026-09-09	2.4000	2.4000	2.4000	2.4000	-8.046%	1	687	-28.333%
2026-09-08	2.5800	2.6200	2.5800	2.6100	-7.774%	58	687	-34.100%
2026-09-04	2.8300	2.8300	2.8300	2.8300	-4.714%	1	684	-39.223%
2026-09-03	2.9700	2.9700	2.9700	2.9700	+9.594%	2	684	-42.088%
2026-09-02	2.7000	2.7100	2.7000	2.7100	+3.435%	2	684	-36.531%
2026-09-01	2.5900	2.6300	2.5900	2.6200	-5.415%	54	683	-34.351%
2026-08-31	2.7900	2.7900	2.7700	2.7700	-6.102%	2	684	-37.906%
2026-08-28	2.9400	2.9500	2.9400	2.9500	+5.357%	130	814	-41.695%
2026-08-27	2.7600	2.8400	2.7400	2.8000	-6.040%	76	684	-38.571%
2026-08-26	2.9800	2.9800	2.9400	2.9800	+0.676%	31	680	-42.282%
2026-08-24	3.0000	3.0000	2.9500	2.9600	+10.037%	30	678	-41.892%
2026-08-21	2.6500	2.6900	2.6500	2.6900	+0.749%	2	674	-36.059%
2026-08-20	2.6900	2.6900	2.6700	2.6700	-3.261%	12	675	-35.581%
2026-08-19	2.9000	2.9400	2.7600	2.7600	-3.158%	105	672	-37.681%
2026-08-18	2.8800	2.9000	2.8400	2.8500	-0.697%	64	621	-39.649%
2026-08-17	2.9100	2.9300	2.8100	2.8700	-3.367%	320	614	-40.070%
2026-08-13	2.9700	3.0200	2.9600	2.9700	+3.484%	476	721	-42.088%
2026-08-12	2.8700	2.8700	2.8700	2.8700	-2.381%	16	374	-40.070%
2026-08-11	2.9300	2.9500	2.9000	2.9400	+2.439%	199	414	-41.497%
2026-08-10	2.8800	2.9100	2.8700	2.8700	+0.702%	38	283	-40.070%
2026-08-07	2.8700	2.8700	2.8500	2.8500	-4.040%	22	272	-39.649%
2026-08-05	2.9300	3.0000	2.8900	2.9700	-1.329%	30	273	-42.088%
2026-08-04	3.0100	3.0100	3.0100	3.0100	+4.152%	1	279	-42.857%
2026-07-28	2.8900	2.8900	2.8900	2.8900	+17.004%	25	279	-40.484%
2026-07-22	2.4700	2.4700	2.4700	2.4700	-3.516%	1	276	-30.364%
2026-07-20	2.5600	2.5600	2.5600	2.5600	-4.833%	1	276	-32.813%
2026-07-16	2.6900	2.6900	2.6900	2.6900	+5.490%	1	276	-36.059%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+2.000%	1	277	-32.549%
2026-07-13	2.4100	2.5000	2.4100	2.5000	+23.153%	3	277	-31.200%
2026-07-08	2.1600	2.1600	2.0300	2.0300	-21.012%	84	280	-15.271%
2026-07-07	2.5700	2.5700	2.5700	2.5700	+12.227%	3	199	-33.074%
2026-07-06	2.2400	2.2900	2.2400	2.2900	+13.366%	2	199	-24.891%
2026-06-17	2.0200	2.0200	2.0200	2.0200	+18.824%	1	202	-14.851%
2026-06-15	1.7000	1.7000	1.7000	1.7000	+18.881%	3	202	+1.176%
2026-06-10	1.4300	1.4300	1.4300	1.4300	-3.378%	20	202	+20.280%
2026-06-04	1.4800	1.4800	1.4800	1.4800	+26.496%	1	202	+16.216%
2026-06-03	1.1800	1.2300	1.1700	1.1700	-10.000%	8	201	+47.009%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+1.563%	1	197	+32.308%
2026-05-08	1.2800	1.2800	1.2800	1.2800	-5.185%	1	197	+34.375%
2026-05-07	1.3000	1.3500	1.3000	1.3500	-7.534%	12	196	+27.407%
2026-05-06	1.4600	1.4600	1.4600	1.4600	-16.092%	1	206	+17.808%
2026-04-21	1.7400	1.7400	1.7400	1.7400	+8.075%	1	206	-1.149%
2026-04-17	1.6100	1.6100	1.6100	1.6100	+5.921%	2	206	+6.832%
2026-04-16	1.6000	1.6000	1.5200	1.5200	+12.593%	5	208	+13.158%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+18.421%	1	210	+27.407%
2026-04-02	1.1400	1.1400	1.1400	1.1400	+3.636%	1	208	+50.877%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-1.786%	25	208	+56.364%
2026-03-25	1.1600	1.1600	1.1200	1.1200	-3.448%	17	199	+53.571%
2026-03-24	1.1600	1.1600	1.1600	1.1600	-2.521%	2	193	+48.276%
2026-03-23	1.1700	1.1900	1.1500	1.1900	+11.215%	108	193	+44.538%
2026-03-20	1.0400	1.0700	1.0400	1.0700	-7.759%	3	199	+60.748%
2026-03-18	1.1900	1.1900	1.1600	1.1600	+10.476%	4	196	+48.276%
2026-03-17	1.1200	1.1200	1.0500	1.0500	-1.869%	4	192	+63.810%
2026-03-16	1.0700	1.0700	1.0700	1.0700	-9.322%	1	188	+60.748%
2026-03-13	1.1800	1.1800	1.1800	1.1800	0.000%	1	189	+45.763%
2026-03-11	1.1800	1.1800	1.1800	1.1800	-4.065%	5	190	+45.763%
2026-03-10	1.2300	1.2300	1.2300	1.2300	-12.766%	1	192	+39.837%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-14.545%	1	192	+21.986%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+23.134%	2	192	+4.242%
2026-03-02	1.3400	1.3400	1.3400	1.3400	-20.238%	12	191	+28.358%
2026-02-25	1.5500	1.6800	1.5500	1.6800	+29.231%	14	177	+2.381%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-13.907%	1	177	+32.308%
2026-02-13	1.6000	1.6000	1.5100	1.5100	-35.745%	6	171	+13.907%
2026-02-04	2.3000	2.3500	2.3000	2.3500	+11.905%	2	171	-26.809%
2026-01-27	2.0000	2.1000	2.0000	2.1000	-33.754%	2	170	-18.095%
2026-01-09	3.1700	3.1700	3.1700	3.1700	+12.014%	10	169	-45.741%
2025-12-15	2.8300	2.8300	2.8300	2.8300	+34.762%	3	159	-39.223%
2025-12-03	2.1000	2.1000	2.1000	2.1000	+7.143%	4	157	-18.095%
2025-11-17	1.9600	1.9600	1.9600	1.9600	-18.333%	20	161	-12.245%
2025-11-07	2.1600	2.4000	2.1600	2.4000	+18.227%	136	178	-28.333%
2025-11-03	2.0300	2.0300	2.0300	2.0300	+2.525%	1	52	-15.271%
2025-10-22	1.9800	1.9800	1.9800	1.9800	-7.042%	2	52	-13.131%
2025-10-17	2.1300	2.1300	2.1300	2.1300	-3.182%	1	54	-19.249%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-8.333%	1	53	-21.818%
2025-09-30	2.4000	2.4000	2.4000	2.4000	-2.041%	1	52	-28.333%
2025-09-15	2.4500	2.4500	2.4500	2.4500	+0.410%	1	52	-29.796%
2025-09-11	2.4400	2.4400	2.4400	2.4400	+1.667%	1	53	-29.508%
2025-09-04	2.4000	2.4000	2.4000	2.4000	+4.348%	10	52	-28.333%
2025-09-02	2.3000	2.3000	2.3000	2.3000	-8.000%	1	52	-25.217%
2025-08-28	2.5000	2.5000	2.5000	2.5000	+4.167%	1	52	-31.200%
2025-08-26	2.4000	2.4000	2.4000	2.4000	-0.826%	4	51	-28.333%
2025-08-25	2.4200	2.4200	2.4200	2.4200	+14.151%	10	47	-28.926%
2025-08-19	2.1200	2.1200	2.1200	2.1200	+9.278%	20	37	-18.868%
2025-08-01	1.9400	1.9400	1.9400	1.9400	-24.514%	3	37	-11.340%
2025-07-25	2.5700	2.5700	2.5700	2.5700	+7.083%	2	37	-33.074%
2025-07-14	2.4000	2.4000	2.4000	2.4000	0.000%	1	35	-28.333%
2025-07-08	2.4000	2.4000	2.4000	2.4000	+9.589%	1	35	-28.333%
2025-06-27	2.1900	2.1900	2.1900	2.1900	+6.829%	2	35	-21.461%
2025-06-25	2.0500	2.0500	2.0500	2.0500	+13.889%	6	35	-16.098%
2025-06-23	1.8000	1.8000	1.8000	1.8000	-16.279%	20	33	-4.444%
2025-06-04	2.1200	2.1500	2.1200	2.1500	+26.471%	4	9	-20.000%
2025-04-30	1.7000	1.7000	1.7000	1.7000	+6.918%	3	9	+1.176%
2025-04-22	1.5900	1.5900	1.5900	1.5900	+45.872%	1	6	+8.176%
2025-04-04	1.0900	1.0900	1.0900	1.0900	-48.585%	2	5	+57.798%
2025-03-27	1.9300	2.1200	1.9300	2.1200	+155.422%	2	4	-18.868%
2025-03-26	0.8300	0.8300	0.8300	0.8300	-64.681%	1	2	+107.229%
2025-03-21	2.3500	2.3500	2.3500	2.3500	0.000%	2	1	-26.809%

.dark-mode .BBcJYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBcJYY{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C65XLF Dec 17 2027 65.00 Call (XLF271217C00065000)option OPRA

XLF20271217C65
XLF Dec 17 2027 65.00 Call (XLF271217C00065000)
option OPRA