Dark

XLF20280121C45
XLF Jan 21 2028 45.00 Call (XLF280121C00045000)
option OPRA

EOD

Sep 29, 2026

12.28-6.260%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.2800	12.2800	12.2800	12.2800	-6.260%	1	1,353	0.000%
2026-09-25	12.8300	13.1000	12.8300	13.1000	+0.076%	2	1,354	-6.260%
2026-09-23	12.5500	13.2100	12.5500	13.0900	-7.491%	6	1,352	-6.188%
2026-09-21	14.1500	14.1500	14.1500	14.1500	+1.071%	2	1,350	-13.216%
2026-09-16	14.0000	14.0000	14.0000	14.0000	-8.377%	1	1,352	-12.286%
2026-09-08	15.3700	15.3700	15.2800	15.2800	-5.328%	9	1,351	-19.634%
2026-09-04	16.1400	16.1400	16.1400	16.1400	+4.805%	1	1,359	-23.916%
2026-09-02	15.4000	15.4000	15.4000	15.4000	-3.145%	1	1,359	-20.260%
2026-08-25	15.9000	15.9000	15.9000	15.9000	-0.687%	4	1,360	-22.767%
2026-08-24	16.0100	16.0100	16.0100	16.0100	+4.641%	1	1,364	-23.298%
2026-08-20	15.3000	15.3000	15.3000	15.3000	-3.774%	1	1,365	-19.739%
2026-08-14	15.9000	15.9000	15.9000	15.9000	0.000%	5	1,369	-22.767%
2026-08-11	15.9000	15.9000	15.9000	15.9000	+1.274%	1	1,369	-22.767%
2026-08-10	15.8600	15.8600	15.7000	15.7000	+1.225%	7	1,369	-21.783%
2026-08-07	15.5100	15.5100	15.5100	15.5100	-4.259%	1	1,368	-20.825%
2026-08-05	16.2000	16.2000	16.2000	16.2000	+3.979%	1	1,367	-24.198%
2026-08-03	15.5800	15.5800	15.5800	15.5800	+4.564%	5	1,366	-21.181%
2026-07-30	14.7400	14.9000	14.7400	14.9000	-4.671%	193	1,361	-17.584%
2026-07-29	15.6300	15.6300	15.6300	15.6300	+7.719%	3	1,171	-21.433%
2026-07-24	14.5100	14.5100	14.5100	14.5100	+2.183%	1	1,172	-15.369%
2026-07-23	14.1600	14.2000	14.1600	14.2000	-2.271%	5	1,172	-13.521%
2026-07-22	14.4100	14.5300	14.4100	14.5300	-2.286%	10	1,173	-15.485%
2026-07-16	14.9200	14.9200	14.8700	14.8700	+2.410%	9	1,179	-17.418%
2026-07-14	14.5200	14.5200	14.5200	14.5200	+7.080%	12	1,170	-15.427%
2026-07-08	13.5000	13.5600	13.5000	13.5600	-7.440%	2	1,182	-9.440%
2026-07-07	14.6500	14.6500	14.6500	14.6500	+2.663%	1	1,182	-16.177%
2026-07-06	14.2700	14.2700	14.2700	14.2700	+4.009%	7	1,181	-13.945%
2026-07-02	13.7200	13.7200	13.7200	13.7200	+2.695%	1	1,188	-10.496%
2026-07-01	13.1500	13.3600	13.1500	13.3600	+6.966%	2	1,188	-8.084%
2026-06-29	12.4700	12.4900	12.4700	12.4900	+0.645%	11	1,188	-1.681%
2026-06-25	12.5000	12.5000	12.4100	12.4100	-1.273%	2	1,177	-1.048%
2026-06-23	12.6000	12.6000	12.5700	12.5700	+4.750%	37	1,213	-2.307%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-2.676%	2	1,214	+2.333%
2026-06-18	12.3300	12.3300	12.3300	12.3300	-5.878%	1	1,212	-0.406%
2026-06-17	13.0400	13.2700	13.0400	13.1000	+4.884%	5	1,212	-6.260%
2026-06-16	12.4900	12.4900	12.4900	12.4900	+0.807%	1	1,212	-1.681%
2026-06-15	12.4000	12.4000	12.3900	12.3900	+8.684%	2	1,212	-0.888%
2026-06-11	10.5000	11.4000	10.5000	11.4000	-2.979%	12	1,212	+7.719%
2026-06-10	11.7500	11.7500	11.7500	11.7500	+6.335%	4	1,220	+4.511%
2026-06-08	11.2500	11.2500	11.0500	11.0500	+9.841%	10	1,216	+11.131%
2026-06-03	10.0000	10.0600	10.0000	10.0600	-5.094%	2	1,223	+22.068%
2026-06-01	10.5000	10.6000	10.5000	10.6000	-3.196%	6	1,222	+15.849%
2026-05-26	11.0500	11.0500	10.9500	10.9500	-1.794%	16	1,216	+12.146%
2026-05-22	11.2000	11.2000	11.1500	11.1500	+5.787%	35	1,206	+10.135%
2026-05-20	10.5500	10.5500	10.5400	10.5400	-2.678%	3	1,176	+16.509%
2026-05-18	10.8000	10.8500	10.8000	10.8300	-7.039%	10	1,163	+13.389%
2026-05-13	10.5000	11.6500	10.5000	11.6500	+5.909%	2	1,163	+5.408%
2026-05-07	11.0000	11.0000	11.0000	11.0000	+0.917%	32	1,162	+11.636%
2026-05-05	10.9000	10.9000	10.9000	10.9000	-0.909%	1	1,130	+12.661%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+1.946%	1	1,129	+11.636%
2026-04-24	11.0000	11.0000	10.7900	10.7900	-8.248%	58	1,130	+13.809%
2026-04-20	11.9500	11.9500	11.7600	11.7600	+8.387%	2	1,074	+4.422%
2026-04-08	10.8500	10.8500	10.8500	10.8500	+10.152%	2	1,072	+13.180%
2026-04-07	9.8500	9.8500	9.8500	9.8500	-0.505%	2	1,071	+24.670%
2026-04-06	9.9000	9.9000	9.9000	9.9000	+8.553%	1	1,070	+24.040%
2026-03-30	9.1200	9.1200	9.1200	9.1200	-0.977%	1	1,070	+34.649%
2026-03-20	9.5400	9.5400	9.2100	9.2100	+2.333%	2	1,069	+33.333%
2026-03-19	9.1500	9.1500	9.0000	9.0000	-10.891%	3	1,069	+36.444%
2026-03-10	10.1000	10.1000	10.1000	10.1000	-1.463%	1	1,066	+21.584%
2026-03-06	10.2500	10.2500	10.2500	10.2500	-4.651%	2	1,066	+19.805%
2026-03-02	10.7500	10.7500	10.7500	10.7500	+1.896%	1	1,066	+14.233%
2026-02-27	10.5500	10.5500	10.5500	10.5500	-4.955%	1	1,066	+16.398%
2026-02-25	11.1000	11.1000	11.1000	11.1000	+5.114%	3	1,066	+10.631%
2026-02-23	10.4200	10.9300	10.4200	10.5600	-7.368%	3	1,066	+16.288%
2026-02-20	11.4000	11.4000	11.4000	11.4000	-2.564%	1	1,063	+7.719%
2026-02-17	11.4000	11.7000	11.4000	11.7000	-3.306%	2	1,063	+4.957%
2026-02-12	12.1000	12.1000	12.1000	12.1000	-3.892%	1	1,061	+1.488%
2026-01-30	12.5900	12.5900	12.5900	12.5900	+2.692%	1	1,060	-2.462%
2026-01-28	12.4600	12.4600	12.2600	12.2600	-1.129%	2	1,059	+0.163%
2026-01-27	12.3000	12.4000	12.2100	12.4000	-0.800%	3	1,057	-0.968%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-2.724%	1	1,055	-1.760%
2026-01-22	12.8500	12.8500	12.8500	12.8500	-5.861%	7	1,054	-4.436%
2026-01-16	13.9000	13.9000	13.6500	13.6500	+1.111%	2	1,046	-10.037%
2026-01-15	13.9000	13.9000	13.5000	13.5000	-7.850%	4	1,046	-9.037%
2026-01-06	14.6500	14.6500	14.6500	14.6500	-2.851%	4	1,043	-16.177%
2026-01-05	15.0800	15.0800	15.0800	15.0800	+8.100%	4	1,044	-18.568%
2025-12-31	13.9500	13.9500	13.9500	13.9500	-1.761%	10	1,044	-11.971%
2025-12-30	14.2000	14.2000	14.2000	14.2000	-1.730%	3	1,044	-13.521%
2025-12-29	14.4500	14.4500	14.4500	14.4500	-1.967%	1	1,041	-15.017%
2025-12-24	14.7400	14.7400	14.7400	14.7400	+6.426%	1	1,039	-16.689%
2025-12-19	13.7500	13.8500	13.7500	13.8500	+0.727%	3	1,039	-11.336%
2025-12-16	13.7500	13.7500	13.7500	13.7500	-2.827%	1	1,040	-10.691%
2025-12-15	14.1500	14.1500	14.1500	14.1500	+1.945%	1	1,039	-13.216%
2025-12-12	13.8700	13.8800	13.8700	13.8800	-0.857%	10	1,038	-11.527%
2025-12-11	14.0000	14.0000	14.0000	14.0000	+7.692%	1	1,028	-12.286%
2025-12-04	12.9900	13.3900	12.9400	13.0000	+3.668%	11	1,027	-5.538%
2025-12-03	12.5400	12.5400	12.5400	12.5400	-3.315%	1	1,016	-2.073%
2025-12-01	12.9700	12.9700	12.9700	12.9700	+4.681%	2	1,016	-5.320%
2025-11-26	12.3900	12.3900	12.3900	12.3900	+10.625%	1	1,015	-0.888%
2025-11-24	11.2000	11.2000	11.2000	11.2000	-5.485%	1	1,015	+9.643%
2025-11-20	11.8500	11.8500	11.8500	11.8500	+3.947%	3	1,014	+3.629%
2025-11-18	11.4000	11.4000	11.4000	11.4000	-10.938%	1,000	1,011	+7.719%
2025-11-11	12.8000	12.8000	12.8000	12.8000	+1.992%	2	11	-4.063%
2025-11-10	12.5500	12.5500	12.5500	12.5500	+4.583%	1	9	-2.151%
2025-10-31	12.0000	12.0000	12.0000	12.0000	-4.000%	1	8	+2.333%
2025-10-13	12.5000	12.5000	12.3100	12.5000	-5.660%	4	9	-1.760%
2025-10-06	13.2500	13.2500	13.2500	13.2500	+0.379%	1	9	-7.321%
2025-09-30	13.2000	13.2000	13.2000	13.2000	-2.439%	7	10	-6.970%
2025-09-29	13.5300	13.5300	13.5300	13.5300	+1.729%	1	5	-9.239%
2025-09-22	13.4400	13.4400	13.3000	13.3000	-1.481%	4	5	-7.669%
2025-09-19	13.5000	13.5000	13.5000	13.5000	0.000%	2	2	-9.037%

.dark-mode .Vqf6d6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vqf6d6{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C45XLF Jan 21 2028 45.00 Call (XLF280121C00045000)option OPRA

XLF20280121C45
XLF Jan 21 2028 45.00 Call (XLF280121C00045000)
option OPRA