Dark

XLF20280121C40
XLF Jan 21 2028 40.00 Call (XLF280121C00040000)
option OPRA

EOD

Oct 1, 2026

15.60-3.406%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.5900	15.6000	15.5900	15.6000	-3.406%	2	55	0.000%
2026-09-30	16.3600	16.3600	16.1500	16.1500	-2.062%	4	56	-3.406%
2026-09-29	16.4800	16.4900	16.4800	16.4900	-4.682%	2	55	-5.397%
2026-09-23	17.3000	17.3000	17.3000	17.3000	-3.782%	2	54	-9.827%
2026-09-18	18.1000	18.1000	17.9800	17.9800	-10.100%	2	54	-13.237%
2026-09-02	20.0000	20.0000	20.0000	20.0000	-1.478%	1	53	-22.000%
2026-08-14	20.3000	20.3000	20.3000	20.3000	+3.308%	1	54	-23.153%
2026-08-12	19.9700	19.9700	19.6500	19.6500	-2.723%	2	55	-20.611%
2026-08-06	20.1900	20.2000	20.1900	20.2000	-0.493%	2	55	-22.772%
2026-08-05	20.2900	20.3000	20.2900	20.3000	+5.455%	2	55	-23.153%
2026-07-31	19.2200	19.2500	19.2200	19.2500	+1.852%	3	55	-18.961%
2026-07-30	18.9000	18.9000	18.9000	18.9000	-4.545%	1	57	-17.460%
2026-07-28	19.8000	19.8000	19.8000	19.8000	+2.484%	2	58	-21.212%
2026-07-27	19.3800	19.3800	19.2200	19.3200	+3.648%	9	58	-19.255%
2026-07-24	18.6400	18.6400	18.6400	18.6400	+6.819%	2	61	-16.309%
2026-07-08	17.4500	17.4500	17.4500	17.4500	-2.241%	1	64	-10.602%
2026-07-02	17.8200	17.8500	17.8200	17.8500	+2.000%	3	65	-12.605%
2026-07-01	17.5000	17.5000	17.5000	17.5000	+6.061%	1	65	-10.857%
2026-06-29	16.4900	16.5000	16.4900	16.5000	-0.422%	3	65	-5.455%
2026-06-23	16.5700	16.5700	16.5700	16.5700	+1.346%	1	66	-5.854%
2026-06-18	16.3300	16.3500	16.3300	16.3500	-4.720%	2	65	-4.587%
2026-06-17	16.9900	17.1600	16.9900	17.1600	+4.316%	2	65	-9.091%
2026-06-16	17.1100	17.1100	16.4500	16.4500	+1.543%	4	65	-5.167%
2026-06-15	16.2000	16.2000	16.2000	16.2000	+13.924%	20	77	-3.704%
2026-05-21	14.5800	14.5800	14.2200	14.2200	-4.883%	4	77	+9.705%
2026-05-20	14.9500	14.9500	14.9500	14.9500	+2.397%	1	77	+4.348%
2026-05-18	14.6000	14.6000	14.6000	14.6000	+2.241%	5	89	+6.849%
2026-05-15	14.2800	14.2800	14.2800	14.2800	-1.856%	12	89	+9.244%
2026-05-12	14.5500	14.5500	14.5500	14.5500	+0.345%	1	93	+7.216%
2026-05-08	14.2700	14.5000	14.2700	14.5000	-5.966%	3	92	+7.586%
2026-05-06	15.2500	15.4200	15.2500	15.4200	+4.189%	20	89	+1.167%
2026-05-04	14.8000	14.8000	14.8000	14.8000	-6.151%	1	74	+5.405%
2026-04-21	16.2700	16.2700	15.7700	15.7700	+1.939%	3	76	-1.078%
2026-04-20	15.5900	15.5900	15.4700	15.4700	+4.175%	6	76	+0.840%
2026-04-15	14.8500	14.8500	14.8500	14.8500	+3.919%	1	82	+5.051%
2026-04-10	14.2900	14.2900	14.2900	14.2900	+5.617%	1	83	+9.167%
2026-04-07	13.5300	13.5300	13.5300	13.5300	+2.113%	5	82	+15.299%
2026-04-02	13.2500	13.2500	13.2500	13.2500	+2.317%	5	74	+17.736%
2026-03-31	12.9500	12.9500	12.9500	12.9500	+0.155%	1	74	+20.463%
2026-03-20	12.9300	12.9300	12.9300	12.9300	-0.995%	1	74	+20.650%
2026-03-19	13.0600	13.0600	13.0600	13.0600	+1.634%	5	73	+19.449%
2026-03-16	12.8500	12.8500	12.8500	12.8500	-0.388%	1	68	+21.401%
2026-03-13	12.9000	12.9000	12.9000	12.9000	-1.301%	1	67	+20.930%
2026-03-11	13.0700	13.0700	13.0700	13.0700	-4.249%	10	70	+19.357%
2026-03-06	13.7000	13.7000	13.6500	13.6500	-7.143%	10	60	+14.286%
2026-03-04	14.7000	14.7000	14.7000	14.7000	-2.584%	5	55	+6.122%
2026-02-27	15.0900	15.0900	15.0900	15.0900	+7.786%	5	55	+3.380%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-11.950%	2	50	+11.429%
2026-02-18	15.9200	15.9200	15.9000	15.9000	+7.071%	2	52	-1.887%
2026-02-13	14.3300	14.9000	14.3300	14.8500	-1.329%	4	48	+5.051%
2026-02-12	15.3500	15.4000	15.0500	15.0500	-6.289%	4	48	+3.654%
2026-02-11	16.0600	16.0600	16.0600	16.0600	-3.253%	1	48	-2.864%
2026-02-10	17.1000	17.1000	16.6000	16.6000	-2.410%	2	49	-6.024%
2026-02-09	17.0500	17.0500	17.0100	17.0100	+0.059%	3	48	-8.289%
2026-02-04	17.1300	17.1300	17.0000	17.0000	+1.493%	2	46	-8.235%
2026-01-30	16.7500	16.7500	16.7500	16.7500	+4.167%	1	45	-6.866%
2026-01-29	16.0600	16.2200	16.0600	16.0800	-0.741%	3	44	-2.985%
2026-01-27	16.2000	16.2000	16.2000	16.2000	-2.115%	1	42	-3.704%
2026-01-26	16.5500	16.5500	16.5500	16.5500	+2.795%	6	42	-5.740%
2026-01-23	16.1000	16.1000	16.1000	16.1000	-6.013%	1	36	-3.106%
2026-01-21	16.8100	17.1300	16.8100	17.1300	-0.983%	7	35	-8.932%
2026-01-20	16.8100	17.3000	16.8100	17.3000	-1.143%	2	33	-9.827%
2026-01-16	17.5000	17.5000	17.5000	17.5000	0.000%	1	33	-10.857%
2026-01-15	17.5000	17.5000	17.5000	17.5000	-0.568%	1	33	-10.857%
2026-01-02	17.6000	17.6000	17.6000	17.6000	-3.297%	2	34	-11.364%
2025-12-30	18.2000	18.2000	18.2000	18.2000	-1.087%	2	32	-14.286%
2025-12-29	18.4000	18.4000	18.4000	18.4000	-3.158%	1	31	-15.217%
2025-12-23	19.0000	19.0000	19.0000	19.0000	+5.205%	6	31	-17.895%
2025-12-22	18.0600	18.0600	18.0600	18.0600	+2.034%	8	17	-13.621%
2025-12-18	17.7000	17.7000	17.7000	17.7000	+15.686%	1	17	-11.864%
2025-11-21	15.3000	15.3000	15.3000	15.3000	+2.000%	1	16	+1.961%
2025-11-20	15.6500	15.6500	15.0000	15.0000	0.000%	3	16	+4.000%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-0.332%	2	15	+4.000%
2025-11-18	15.0500	15.0500	15.0500	15.0500	-8.232%	2	14	+3.654%
2025-11-10	16.4000	16.4000	16.4000	16.4000	+1.863%	2	12	-4.878%
2025-11-06	15.5500	16.1000	15.5500	16.1000	+1.258%	2	10	-3.106%
2025-11-05	15.9000	15.9000	15.9000	15.9000	+0.633%	1	8	-1.887%
2025-11-04	15.8000	15.8000	15.8000	15.8000	-5.389%	1	7	-1.266%
2025-10-27	16.7000	16.7000	16.7000	16.7000	+4.571%	1	5	-6.587%
2025-10-23	15.9700	15.9700	15.9700	15.9700	+1.397%	1	5	-2.317%
2025-10-17	15.7500	15.7500	15.7500	15.7500	-4.834%	1	4	-0.952%
2025-10-02	16.5500	16.5500	16.5500	16.5500	-3.499%	2	3	-5.740%
2025-09-23	17.1500	17.1500	17.1500	17.1500	0.000%	1	1	-9.038%

.dark-mode .Qpr060{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qpr060{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C40XLF Jan 21 2028 40.00 Call (XLF280121C00040000)option OPRA

XLF20280121C40
XLF Jan 21 2028 40.00 Call (XLF280121C00040000)
option OPRA