Dark

XLF20271217C75
XLF Dec 17 2027 75.00 Call (XLF271217C00075000)
option OPRA

EOD

Oct 1, 2026

0.2700-43.750%(-0.2100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2700	0.2700	0.2700	0.2700	-43.750%	4	1,377	0.000%
2026-09-21	0.4500	0.4800	0.4500	0.4800	+6.667%	14	1,379	-43.750%
2026-09-17	0.4500	0.4500	0.4500	0.4500	-13.462%	2	1,389	-40.000%
2026-09-16	0.5200	0.5200	0.5200	0.5200	-16.129%	64	1,389	-48.077%
2026-09-10	0.6300	0.6300	0.6200	0.6200	-1.587%	30	1,330	-56.452%
2026-09-09	0.6300	0.6800	0.6200	0.6300	-13.699%	30	1,318	-57.143%
2026-09-03	0.7400	0.7500	0.7200	0.7300	+1.389%	14	1,310	-63.014%
2026-09-01	0.7400	0.7400	0.7100	0.7200	0.000%	30	1,310	-62.500%
2026-08-31	0.7200	0.7800	0.7200	0.7200	-4.000%	30	1,304	-62.500%
2026-08-28	0.7700	0.7800	0.7500	0.7500	0.000%	8	1,298	-64.000%
2026-08-27	0.7600	0.7700	0.7400	0.7500	-2.597%	30	1,295	-64.000%
2026-08-25	0.7900	0.7900	0.7600	0.7700	-2.532%	30	1,291	-64.935%
2026-08-24	0.8200	0.8200	0.7700	0.7900	+17.910%	30	1,293	-65.823%
2026-08-20	0.6900	0.6900	0.6700	0.6700	-14.103%	30	1,294	-59.701%
2026-08-19	0.7900	0.8100	0.7700	0.7800	0.000%	30	1,291	-65.385%
2026-08-18	0.7500	0.7900	0.7500	0.7800	-1.266%	30	1,291	-65.385%
2026-08-17	0.7800	0.8100	0.7800	0.7900	+9.722%	12	1,293	-65.823%
2026-08-06	0.7200	0.7200	0.7200	0.7200	-13.253%	1	1,293	-62.500%
2026-08-05	0.8200	0.8600	0.7500	0.8300	+31.746%	30	1,295	-67.470%
2026-07-20	0.6300	0.6300	0.6300	0.6300	+5.000%	2	1,293	-57.143%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-11.765%	2	1,291	-55.000%
2026-07-07	0.6800	0.6800	0.6800	0.6800	+38.776%	22	1,289	-60.294%
2026-06-18	0.4800	0.4900	0.4800	0.4900	-2.000%	85	1,325	-44.898%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+31.579%	27	1,325	-46.000%
2026-06-11	0.3600	0.4100	0.3500	0.3800	-11.628%	24	1,358	-28.947%
2026-06-08	0.4500	0.4500	0.4300	0.4300	+13.158%	5	1,371	-37.209%
2026-05-26	0.4000	0.4000	0.3800	0.3800	+8.571%	150	1,366	-28.947%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-2.778%	30	1,241	-22.857%
2026-05-14	0.3800	0.3800	0.3600	0.3600	+2.857%	28	1,241	-25.000%
2026-05-13	0.3600	0.3600	0.3500	0.3500	-10.256%	900	499	-22.857%
2026-04-17	0.3900	0.3900	0.3900	0.3900	+21.875%	10	499	-30.769%
2026-04-08	0.3200	0.3200	0.3200	0.3200	0.000%	10	499	-15.625%
2026-04-02	0.3200	0.3200	0.3200	0.3200	+14.286%	10	491	-15.625%
2026-03-31	0.2800	0.2800	0.2800	0.2800	-20.000%	25	491	-3.571%
2026-03-30	0.3500	0.3500	0.3500	0.3500	+29.630%	1	478	-22.857%
2026-03-20	0.2700	0.2700	0.2400	0.2700	+8.000%	6	478	0.000%
2026-03-19	0.3000	0.3000	0.2500	0.2500	+13.636%	105	479	+8.000%
2026-03-17	0.2200	0.2200	0.2200	0.2200	-38.889%	5	454	+22.727%
2026-03-12	0.3600	0.3600	0.3600	0.3600	-16.279%	112	449	-25.000%
2026-02-27	0.4200	0.4300	0.4200	0.4300	-4.444%	6	337	-37.209%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-15.094%	1	331	-40.000%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-13.115%	6	330	-49.057%
2026-02-06	0.6100	0.6100	0.6100	0.6100	-6.154%	12	325	-55.738%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+10.169%	10	325	-58.462%
2026-01-27	0.5900	0.5900	0.5900	0.5900	-20.270%	1	315	-54.237%
2026-01-21	0.7400	0.7400	0.7400	0.7400	-21.277%	4	315	-63.514%
2026-01-05	0.9400	0.9400	0.9400	0.9400	+4.444%	6	311	-71.277%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-1.099%	6	311	-70.000%
2025-12-12	0.8800	0.9100	0.8100	0.9100	+51.667%	19	313	-70.330%
2025-11-18	0.5600	0.6000	0.5600	0.6000	-22.078%	7	327	-55.000%
2025-11-12	0.7700	0.7700	0.7700	0.7700	+2.667%	1	327	-64.935%
2025-11-10	0.7500	0.7500	0.7500	0.7500	+10.294%	1	327	-64.000%
2025-10-31	0.6800	0.6800	0.6800	0.6800	+11.475%	85	327	-60.294%
2025-10-21	0.6300	0.6300	0.6100	0.6100	-3.175%	5	414	-55.738%
2025-10-17	0.6200	0.7000	0.6100	0.6300	-8.696%	39	417	-57.143%
2025-10-08	0.7200	0.7200	0.6800	0.6900	-5.479%	21	415	-60.870%
2025-09-29	0.7300	0.7300	0.7300	0.7300	+10.606%	1	422	-63.014%
2025-09-11	0.6500	0.6700	0.6500	0.6600	+13.793%	27	421	-59.091%
2025-09-05	0.5800	0.5800	0.5800	0.5800	-4.918%	1	415	-53.448%
2025-09-02	0.6600	0.6600	0.5900	0.6100	-7.576%	31	415	-55.738%
2025-08-29	0.6800	0.7000	0.6600	0.6600	-2.941%	36	374	-59.091%
2025-08-28	0.6800	0.6800	0.6800	0.6800	+9.677%	10	374	-60.294%
2025-08-25	0.6200	0.6200	0.6200	0.6200	+6.897%	6	364	-56.452%
2025-08-21	0.6300	0.6300	0.5800	0.5800	+3.571%	2	358	-53.448%
2025-08-20	0.5600	0.5600	0.5600	0.5600	-9.677%	100	356	-51.786%
2025-08-14	0.6200	0.6200	0.6200	0.6200	+14.815%	1	377	-56.452%
2025-08-08	0.5400	0.5400	0.5400	0.5400	+3.846%	4	377	-50.000%
2025-08-07	0.5200	0.5200	0.5200	0.5200	-13.333%	100	373	-48.077%
2025-08-01	0.6000	0.6000	0.6000	0.6000	-16.667%	2	273	-55.000%
2025-07-30	0.7200	0.7200	0.7200	0.7200	+5.882%	1	271	-62.500%
2025-07-29	0.7300	0.7500	0.6800	0.6800	-17.073%	84	270	-60.294%
2025-07-25	0.8000	0.8200	0.8000	0.8200	+32.258%	52	210	-67.073%
2025-07-18	0.6500	0.6500	0.6200	0.6200	+6.897%	38	257	-56.452%
2025-07-16	0.5700	0.5800	0.5700	0.5800	-3.333%	22	219	-53.448%
2025-07-15	0.6300	0.6300	0.6000	0.6000	-13.043%	12	197	-55.000%
2025-07-14	0.6000	0.6900	0.6000	0.6900	-5.479%	17	185	-60.870%
2025-07-10	0.7300	0.7300	0.7300	0.7300	+7.353%	8	168	-63.014%
2025-07-08	0.6800	0.6800	0.6800	0.6800	-6.849%	5	161	-60.294%
2025-07-07	0.8000	0.8000	0.7300	0.7300	-9.877%	15	156	-63.014%
2025-07-03	0.8100	0.8100	0.8100	0.8100	+20.896%	2	141	-66.667%
2025-07-02	0.6800	0.6800	0.6700	0.6700	+3.077%	10	141	-59.701%
2025-06-30	0.6400	0.6500	0.6400	0.6500	+25.000%	3	131	-58.462%
2025-06-18	0.5200	0.5200	0.5200	0.5200	-11.864%	1	127	-48.077%
2025-06-03	0.5900	0.5900	0.5900	0.5900	-9.231%	2	127	-54.237%
2025-05-29	0.6400	0.6500	0.6400	0.6500	-4.412%	15	125	-58.462%
2025-05-28	0.6800	0.6800	0.6800	0.6800	-19.048%	85	110	-60.294%
2025-05-19	0.8400	0.8400	0.8400	0.8400	0.000%	25	25	-67.857%

.dark-mode .vGVCQK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGVCQK{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217C75XLF Dec 17 2027 75.00 Call (XLF271217C00075000)option OPRA

XLF20271217C75
XLF Dec 17 2027 75.00 Call (XLF271217C00075000)
option OPRA