Dark

XLF20271217C70
XLF Dec 17 2027 70.00 Call (XLF271217C00070000)
option OPRA

EOD

Oct 1, 2026

0.6000-6.250%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1,732	0.000%
2026-09-30	0.6400	0.6400	0.6400	0.6400	-4.478%	5	1,733	-6.250%
2026-09-29	0.6700	0.6700	0.6700	0.6700	-31.633%	20	1,733	-10.448%
2026-09-21	0.9500	0.9800	0.9500	0.9800	+2.083%	16	1,733	-38.776%
2026-09-17	0.9600	0.9800	0.9600	0.9600	-25.000%	5	1,733	-37.500%
2026-09-11	1.2800	1.2900	1.2700	1.2800	+5.785%	34	1,736	-53.125%
2026-09-10	1.2200	1.2200	1.2000	1.2100	-5.469%	31	1,733	-50.413%
2026-09-09	1.2400	1.2900	1.2400	1.2800	-5.185%	36	1,731	-53.125%
2026-09-08	1.3600	1.3600	1.3500	1.3500	-10.000%	58	1,717	-55.556%
2026-09-03	1.4700	1.5100	1.4600	1.5000	+8.696%	14	1,719	-60.000%
2026-09-02	1.3700	1.3800	1.3600	1.3800	+2.985%	17	1,719	-56.522%
2026-09-01	1.3900	1.4300	1.3300	1.3400	-8.219%	54	1,719	-55.224%
2026-08-31	1.4200	1.4800	1.4200	1.4600	-3.311%	30	1,707	-58.904%
2026-08-28	1.4900	1.5200	1.4300	1.5100	+1.342%	150	1,701	-60.265%
2026-08-27	1.4800	1.4900	1.4300	1.4900	-3.871%	36	1,720	-59.732%
2026-08-26	1.5800	1.5800	1.5500	1.5500	+0.649%	30	1,713	-61.290%
2026-08-25	1.5100	1.5400	1.5000	1.5400	-2.532%	30	1,715	-61.039%
2026-08-24	1.5600	1.6100	1.5400	1.5800	+15.328%	30	1,717	-62.025%
2026-08-21	1.4100	1.4100	1.3700	1.3700	+0.735%	2	1,718	-56.204%
2026-08-20	1.3200	1.3800	1.3200	1.3600	-5.556%	30	1,717	-55.882%
2026-08-19	1.5300	1.5400	1.4400	1.4400	-5.263%	85	1,714	-58.333%
2026-08-18	1.4600	1.5300	1.4400	1.5200	-5.590%	33	1,690	-60.526%
2026-08-13	1.5700	1.6100	1.5100	1.6100	+11.034%	1,037	1,689	-62.733%
2026-08-12	1.4700	1.4900	1.4400	1.4500	-6.452%	74	1,221	-58.621%
2026-08-11	1.5400	1.5600	1.4900	1.5500	+1.974%	241	1,168	-61.290%
2026-08-10	1.5400	1.7200	1.5200	1.5200	-7.317%	3	1,122	-60.526%
2026-08-05	1.6400	1.6400	1.6400	1.6400	+19.708%	1	1,122	-63.415%
2026-07-31	1.3700	1.3700	1.3700	1.3700	-0.725%	1	1,122	-56.204%
2026-07-20	1.3800	1.3800	1.3800	1.3800	-6.757%	1	1,122	-56.522%
2026-07-16	1.4600	1.4800	1.4400	1.4800	+2.778%	195	1,121	-59.459%
2026-07-15	1.4400	1.4500	1.4400	1.4400	+9.924%	242	935	-58.333%
2026-07-14	1.2900	1.3400	1.2900	1.3100	+5.645%	103	896	-54.198%
2026-07-13	1.2400	1.2400	1.2100	1.2400	+5.085%	10	836	-51.613%
2026-07-06	1.1800	1.1800	1.1800	1.1800	+43.902%	1	832	-49.153%
2026-06-18	0.8200	0.8200	0.8200	0.8200	+2.500%	1	875	-26.829%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+8.108%	40	875	-25.000%
2026-06-11	0.7200	0.7400	0.7200	0.7400	-9.756%	5	875	-18.919%
2026-06-08	0.8200	0.8200	0.8200	0.8200	+17.143%	1	878	-26.829%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	879	-14.286%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-10.448%	5	878	0.000%
2026-05-15	0.6700	0.6700	0.6700	0.6700	+6.349%	100	873	-10.448%
2026-05-12	0.6300	0.6300	0.6300	0.6300	-7.353%	20	773	-4.762%
2026-05-05	0.6800	0.6800	0.6800	0.6800	+4.615%	200	753	-11.765%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+8.333%	10	614	-7.692%
2026-04-06	0.6000	0.6000	0.6000	0.6000	+11.111%	1	604	0.000%
2026-03-20	0.5100	0.5400	0.5100	0.5400	-1.818%	8	605	+11.111%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-29.487%	8	606	+9.091%
2026-03-05	0.7800	0.7800	0.7800	0.7800	0.000%	1	604	-23.077%
2026-02-25	0.7800	0.7800	0.7800	0.7800	-2.500%	1	604	-23.077%
2026-02-23	0.8100	0.8100	0.7600	0.8000	-13.978%	7	604	-25.000%
2026-02-12	1.0100	1.0100	0.9000	0.9300	-12.264%	46	598	-35.484%
2026-02-11	1.0600	1.0600	1.0600	1.0600	-3.636%	1	569	-43.396%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	569	-45.455%
2026-01-22	1.2000	1.2000	1.2000	1.2000	0.000%	5	568	-50.000%
2026-01-21	1.1300	1.2000	1.1300	1.2000	-34.783%	402	568	-50.000%
2026-01-07	1.7500	1.8400	1.7500	1.8400	+15.000%	40	257	-67.391%
2025-12-12	1.6500	1.6500	1.6000	1.6000	+35.593%	20	277	-62.500%
2025-12-01	1.1800	1.1800	1.1800	1.1800	+9.259%	2	277	-49.153%
2025-11-18	1.0800	1.0800	1.0800	1.0800	-10.000%	2	275	-44.444%
2025-11-17	1.2000	1.2000	1.2000	1.2000	-6.977%	15	277	-50.000%
2025-11-14	1.2900	1.2900	1.2900	1.2900	-9.790%	1	262	-53.488%
2025-11-13	1.4300	1.4300	1.4300	1.4300	+2.143%	1	262	-58.042%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+25.000%	1	263	-57.143%
2025-10-22	1.1200	1.1200	1.1200	1.1200	-20.000%	1	262	-46.429%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+3.704%	20	261	-57.143%
2025-10-07	1.3500	1.3500	1.3500	1.3500	+2.273%	2	259	-55.556%
2025-09-25	1.3200	1.3200	1.3200	1.3200	+1.538%	1	259	-54.545%
2025-09-11	1.2700	1.3000	1.2700	1.3000	+9.244%	6	259	-53.846%
2025-09-02	1.2000	1.2000	1.1900	1.1900	-11.852%	3	257	-49.580%
2025-08-28	1.3400	1.3500	1.3400	1.3500	+12.500%	2	254	-55.556%
2025-08-21	1.2000	1.2000	1.2000	1.2000	+6.195%	1	254	-50.000%
2025-08-19	1.1300	1.1300	1.1300	1.1300	+0.893%	2	255	-46.903%
2025-08-18	1.1200	1.1200	1.1200	1.1200	-6.667%	2	253	-46.429%
2025-08-14	1.2000	1.2000	1.2000	1.2000	+6.195%	25	251	-50.000%
2025-08-12	1.0900	1.1300	1.0900	1.1300	+6.604%	26	276	-46.903%
2025-08-05	1.0000	1.0600	1.0000	1.0600	0.000%	12	300	-43.396%
2025-08-04	1.0600	1.0600	1.0600	1.0600	-21.481%	25	290	-43.396%
2025-07-31	1.3500	1.3500	1.3500	1.3500	+0.746%	9	265	-55.556%
2025-07-30	1.3400	1.3400	1.3400	1.3400	-11.842%	4	273	-55.224%
2025-07-28	1.5200	1.5200	1.5200	1.5200	-1.935%	3	277	-60.526%
2025-07-25	1.4200	1.5500	1.4200	1.5500	+10.714%	88	278	-61.290%
2025-07-24	1.4000	1.4000	1.4000	1.4000	+11.111%	10	224	-57.143%
2025-07-18	1.3000	1.3000	1.2600	1.2600	+9.565%	7	234	-52.381%
2025-07-16	1.1500	1.1500	1.1500	1.1500	-4.167%	3	235	-47.826%
2025-07-15	1.2000	1.2000	1.2000	1.2000	-1.639%	6	235	-50.000%
2025-07-14	1.2200	1.2200	1.2200	1.2200	0.000%	1	229	-50.820%
2025-07-11	1.3100	1.3100	1.2200	1.2200	-8.271%	131	229	-50.820%
2025-07-08	1.4200	1.4200	1.0800	1.3300	-5.000%	4	101	-54.887%
2025-07-07	1.4000	1.4000	1.4000	1.4000	+6.870%	10	99	-57.143%
2025-07-02	1.3100	1.3100	1.3100	1.3100	-1.504%	1	89	-54.198%
2025-07-01	1.3300	1.3300	1.3300	1.3300	+18.750%	1	88	-54.887%
2025-06-24	1.1200	1.1200	1.1200	1.1200	+12.000%	1	87	-46.429%
2025-06-13	1.0000	1.0000	1.0000	1.0000	-8.257%	20	87	-40.000%
2025-06-11	1.0800	1.0900	1.0800	1.0900	0.000%	3	77	-44.954%
2025-06-09	1.1000	1.1000	1.0900	1.0900	-4.386%	19	77	-44.954%
2025-06-06	1.2000	1.2000	1.1400	1.1400	-2.564%	48	60	-47.368%
2025-06-04	1.1700	1.1700	1.1700	1.1700	-22.000%	27	9	-48.718%
2025-05-19	1.5000	1.5000	1.5000	1.5000	0.000%	1	9	-60.000%
2025-05-16	1.5000	1.5000	1.5000	1.5000	+18.110%	2	8	-60.000%
2025-05-02	1.2300	1.2700	1.2300	1.2700	+15.455%	10	8	-52.756%
2025-04-23	1.1000	1.1000	1.1000	1.1000	+46.667%	1	4	-45.455%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-28.571%	1	4	-20.000%
2025-04-14	1.2000	1.2000	1.0500	1.0500	+10.526%	3	5	-42.857%
2025-04-11	0.9500	0.9500	0.9500	0.9500	0.000%	4	2	-36.842%

.dark-mode .VfFq3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfFq3r{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C70XLF Dec 17 2027 70.00 Call (XLF271217C00070000)option OPRA

XLF20271217C70
XLF Dec 17 2027 70.00 Call (XLF271217C00070000)
option OPRA