Dark

XLF20280121C50
XLF Jan 21 2028 50.00 Call (XLF280121C00050000)
option OPRA

EOD

Sep 30, 2026

8.00-1.235%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.0000	8.0000	8.0000	8.0000	-1.235%	1	434	0.000%
2026-09-29	8.1000	8.1000	8.1000	8.1000	-7.640%	1	433	-1.235%
2026-09-24	8.7700	8.7700	8.7700	8.7700	-3.308%	30	434	-8.780%
2026-09-23	9.0700	9.0700	9.0700	9.0700	-0.874%	3	464	-11.797%
2026-09-22	9.5000	9.5000	9.1500	9.1500	-9.046%	4	464	-12.568%
2026-09-21	10.1000	10.1000	10.0600	10.0600	+0.802%	2	462	-20.477%
2026-09-17	10.0000	10.0000	9.9800	9.9800	-7.163%	7	462	-19.840%
2026-09-15	10.7500	10.7500	10.7500	10.7500	-0.739%	1	457	-25.581%
2026-09-14	10.8300	10.8300	10.8300	10.8300	+0.092%	1	458	-26.131%
2026-09-10	10.8200	10.8200	10.8200	10.8200	-4.837%	1	458	-26.063%
2026-09-08	11.3700	11.3700	11.3700	11.3700	-6.265%	1	457	-29.639%
2026-09-04	12.1300	12.1300	12.1300	12.1300	+2.623%	1	457	-34.048%
2026-09-03	11.8200	11.8200	11.8200	11.8200	+2.783%	2	457	-32.318%
2026-09-02	11.5000	11.5000	11.5000	11.5000	+1.770%	1	458	-30.435%
2026-09-01	11.3000	11.3000	11.3000	11.3000	-2.586%	2	457	-29.204%
2026-08-27	11.6000	11.6000	11.6000	11.6000	-3.333%	10	455	-31.034%
2026-08-25	12.0000	12.0000	12.0000	12.0000	+11.111%	1	445	-33.333%
2026-08-20	10.8000	10.8000	10.8000	10.8000	-8.475%	10	446	-25.926%
2026-08-17	12.0000	12.0000	11.8000	11.8000	-2.075%	86	535	-32.203%
2026-08-14	12.0500	12.0500	12.0500	12.0500	+0.417%	4	542	-33.610%
2026-08-13	12.0000	12.0000	12.0000	12.0000	+2.564%	4	546	-33.333%
2026-08-12	11.6000	11.7000	11.6000	11.7000	-0.426%	4	542	-31.624%
2026-08-11	11.9500	11.9500	11.7500	11.7500	+0.427%	3	538	-31.915%
2026-08-07	11.7000	11.7000	11.7000	11.7000	-2.500%	1	539	-31.624%
2026-08-06	12.0000	12.0000	12.0000	12.0000	+0.840%	10	540	-33.333%
2026-08-05	12.5300	12.5300	11.9000	11.9000	+3.930%	3	530	-32.773%
2026-08-03	11.6000	11.6000	11.4500	11.4500	+4.091%	12	537	-30.131%
2026-07-30	11.0000	11.0000	11.0000	11.0000	-4.348%	3	540	-27.273%
2026-07-29	11.4000	11.5000	11.4000	11.5000	-2.542%	30	542	-30.435%
2026-07-28	11.8000	11.8000	11.8000	11.8000	+5.546%	1	522	-32.203%
2026-07-27	11.3500	11.3500	11.1800	11.1800	+4.878%	6	521	-28.444%
2026-07-24	10.6600	10.6600	10.6600	10.6600	+5.545%	3	516	-24.953%
2026-07-23	10.1000	10.1000	10.1000	10.1000	-7.339%	5	519	-20.792%
2026-07-22	10.9000	10.9000	10.9000	10.9000	+1.395%	1	524	-26.606%
2026-07-21	10.6300	10.7500	10.6300	10.7500	+0.939%	4	524	-25.581%
2026-07-20	10.6000	10.7500	10.6000	10.6500	-1.389%	18	520	-24.883%
2026-07-17	10.5000	10.8000	10.5000	10.8000	-1.818%	2	536	-25.926%
2026-07-16	11.0800	11.0800	11.0000	11.0000	-1.522%	29	536	-27.273%
2026-07-15	11.1400	11.1700	11.1400	11.1700	+1.545%	15	510	-28.380%
2026-07-14	11.0000	11.0000	11.0000	11.0000	+5.263%	2	499	-27.273%
2026-07-13	10.6000	10.6300	10.4500	10.4500	+4.500%	13	498	-23.445%
2026-07-09	10.0000	10.0000	10.0000	10.0000	+2.041%	1	498	-20.000%
2026-07-08	9.8000	9.8000	9.8000	9.8000	-8.326%	1	498	-18.367%
2026-07-07	10.8500	10.8500	10.6900	10.6900	+0.849%	7	503	-25.164%
2026-07-06	10.3000	10.6000	10.1500	10.6000	+13.369%	45	498	-24.528%
2026-07-01	9.3500	9.3500	9.3500	9.3500	+13.333%	1	503	-14.439%
2026-06-30	8.2500	8.2500	8.2500	8.2500	-3.734%	1	503	-3.030%
2026-06-26	8.4000	8.5700	8.4000	8.5700	-1.833%	4	504	-6.651%
2026-06-25	8.7000	8.7300	8.7000	8.7300	+2.706%	12	514	-8.362%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-3.409%	2	518	-5.882%
2026-06-22	9.0000	9.0000	8.8000	8.8000	-4.865%	24	518	-9.091%
2026-06-18	9.2000	9.2500	9.2000	9.2500	+4.875%	67	447	-13.514%
2026-06-15	8.8200	8.8200	8.8200	8.8200	+13.077%	3	447	-9.297%
2026-06-10	7.8000	7.8000	7.8000	7.8000	-1.266%	2	447	+2.564%
2026-06-08	8.2500	8.2500	7.9000	7.9000	+0.254%	2	446	+1.266%
2026-06-05	7.8800	7.8800	7.8800	7.8800	+18.496%	2	444	+1.523%
2026-06-03	6.6000	6.6500	6.6000	6.6500	-7.639%	20	455	+20.301%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-4.000%	1	457	+11.111%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-11.243%	9	456	+6.667%
2026-05-28	8.4500	8.4500	8.4500	8.4500	+17.198%	2	456	-5.325%
2026-05-27	7.2600	7.2600	7.2100	7.2100	-9.875%	2	454	+10.957%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+10.650%	1	454	0.000%
2026-05-14	7.2300	7.2300	7.2300	7.2300	+4.029%	1	453	+10.650%
2026-05-12	7.1200	7.1200	6.9500	6.9500	-6.081%	6	452	+15.108%
2026-05-11	7.4000	7.4000	7.4000	7.4000	+3.497%	2	452	+8.108%
2026-05-08	8.5500	8.5500	7.1500	7.1500	-18.750%	82	462	+11.888%
2026-05-07	7.5000	8.8000	7.5000	8.8000	+14.286%	11	494	-9.091%
2026-04-27	7.4800	7.7000	7.4800	7.7000	-3.266%	2	483	+3.896%
2026-04-23	7.9600	7.9600	7.9600	7.9600	-1.728%	1	485	+0.503%
2026-04-22	8.1500	8.1500	8.1000	8.1000	-1.220%	2	484	-1.235%
2026-04-21	8.6000	8.6000	8.2000	8.2000	-2.613%	14	481	-2.439%
2026-04-20	8.4200	8.4200	8.4200	8.4200	+4.726%	1	481	-4.988%
2026-04-16	8.0000	8.0400	8.0000	8.0400	+0.500%	3	480	-0.498%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+3.359%	1	482	0.000%
2026-04-13	7.0400	7.7400	7.0400	7.7400	+6.027%	12	482	+3.359%
2026-04-10	7.6000	7.6000	7.3000	7.3000	-5.806%	14	485	+9.589%
2026-04-09	7.7500	7.7500	7.7500	7.7500	+5.156%	50	495	+3.226%
2026-04-08	7.5500	7.7000	7.1500	7.3700	+9.185%	72	541	+8.548%
2026-04-07	6.8500	6.8500	6.7000	6.7500	-2.174%	81	581	+18.519%
2026-04-06	6.8500	6.9000	6.8500	6.9000	+4.545%	2	563	+15.942%
2026-04-02	6.4500	6.6500	6.4500	6.6000	-2.222%	24	570	+21.212%
2026-04-01	6.6700	6.7800	6.6700	6.7500	+5.469%	54	570	+18.519%
2026-03-31	6.2500	6.5000	6.2500	6.4000	+6.667%	12	560	+25.000%
2026-03-30	6.1000	6.1000	6.0000	6.0000	+5.448%	5	570	+33.333%
2026-03-27	6.2500	6.2500	5.6900	5.6900	-13.788%	28	565	+40.598%
2026-03-25	6.5000	6.6000	6.5000	6.6000	0.000%	11	548	+21.212%
2026-03-23	6.5600	6.6000	6.5500	6.6000	+4.762%	3	537	+21.212%
2026-03-20	6.4000	6.4000	6.1400	6.3000	+7.143%	148	535	+26.984%
2026-03-19	5.8800	5.8800	5.8800	5.8800	-5.920%	5	431	+36.054%
2026-03-18	6.2500	6.2500	6.2500	6.2500	-0.794%	1	426	+28.000%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+0.800%	1	425	+26.984%
2026-03-13	6.3500	6.3500	6.2500	6.2500	+1.626%	57	424	+28.000%
2026-03-12	6.2000	6.2500	6.1500	6.1500	-3.150%	40	459	+30.081%
2026-03-11	6.5500	6.6500	6.2500	6.3500	-7.299%	56	431	+25.984%
2026-03-10	6.5900	6.8500	6.4900	6.8500	+8.730%	11	421	+16.788%
2026-03-09	6.4000	6.4000	6.3000	6.3000	-10.638%	3	418	+26.984%
2026-03-06	6.5500	7.0500	6.5500	7.0500	-6.000%	70	415	+13.475%
2026-03-05	7.5000	7.5000	7.5000	7.5000	-1.832%	1	446	+6.667%
2026-03-04	7.6400	7.6400	7.6400	7.6400	+0.526%	1	445	+4.712%
2026-02-27	7.7000	7.7000	7.6000	7.6000	-8.434%	12	446	+5.263%
2026-02-26	8.4000	8.8300	8.2000	8.3000	+5.732%	157	434	-3.614%
2026-02-25	7.8500	7.8500	7.8500	7.8500	+7.830%	1	320	+1.911%
2026-02-24	7.4500	7.4700	7.2800	7.2800	-0.274%	3	320	+9.890%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-14.118%	22	317	+9.589%
2026-02-20	8.2000	8.5000	8.2000	8.5000	0.000%	5	301	-5.882%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-9.091%	4	299	-5.882%
2026-02-10	9.3500	9.3500	9.3500	9.3500	+12.651%	5	303	-14.439%
2026-02-05	8.3000	8.3000	8.3000	8.3000	-10.753%	1	298	-3.614%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+6.043%	1	299	-13.978%
2026-01-28	8.8500	8.8500	8.7700	8.7700	+0.921%	28	300	-8.780%
2026-01-27	8.6900	8.6900	8.6900	8.6900	-7.553%	2	272	-7.940%
2026-01-21	9.4000	9.4000	9.4000	9.4000	+1.075%	2	272	-14.894%
2026-01-20	9.3000	9.7500	9.0500	9.3000	-8.374%	8	270	-13.978%
2026-01-16	10.0000	10.1500	10.0000	10.1500	-7.475%	3	264	-21.182%
2026-01-12	10.9700	10.9700	10.9700	10.9700	-1.171%	2	264	-27.074%
2026-01-09	11.1000	11.1000	11.1000	11.1000	-1.770%	2	266	-27.928%
2026-01-08	11.5000	11.5000	11.3000	11.3000	+2.078%	7	264	-29.204%
2026-01-07	11.1000	11.1000	11.0700	11.0700	+10.922%	3	257	-27.733%
2025-12-31	10.3100	10.3100	9.9800	9.9800	-8.272%	20	274	-19.840%
2025-12-24	10.8900	10.9400	10.8800	10.8800	-0.183%	83	191	-26.471%
2025-12-23	10.9000	10.9000	10.9000	10.9000	+7.921%	73	191	-26.606%
2025-12-16	10.1000	10.1000	10.1000	10.1000	0.000%	2	126	-20.792%
2025-12-11	10.0000	10.1000	10.0000	10.1000	+5.208%	2	124	-20.792%
2025-12-04	9.4000	9.6000	9.4000	9.6000	+6.077%	38	124	-16.667%
2025-12-01	9.0500	9.0500	9.0500	9.0500	+7.738%	1	97	-11.602%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+5.660%	1	97	-4.762%
2025-11-19	8.0000	8.1000	7.9500	7.9500	-15.426%	21	96	+0.629%
2025-11-13	9.4000	9.4000	9.4000	9.4000	-3.093%	5	86	-14.894%
2025-11-12	9.7000	9.7000	9.7000	9.7000	+11.239%	2	81	-17.526%
2025-10-31	8.7200	8.7200	8.7200	8.7200	-0.909%	10	81	-8.257%
2025-10-29	8.8000	8.8000	8.8000	8.8000	-2.222%	10	81	-9.091%
2025-10-21	9.0000	9.0000	9.0000	9.0000	+2.857%	3	74	-11.111%
2025-10-16	8.7500	8.7500	8.7500	8.7500	+0.459%	3	74	-8.571%
2025-10-13	8.7100	8.7100	8.7100	8.7100	-9.741%	10	74	-8.152%
2025-10-10	9.6500	9.6500	9.6500	9.6500	+0.521%	23	64	-17.098%
2025-10-09	9.6000	9.6000	9.6000	9.6000	0.000%	23	77	-16.667%
2025-10-06	9.6000	9.6000	9.6000	9.6000	-1.031%	16	54	-16.667%
2025-10-03	9.7000	9.7000	9.7000	9.7000	0.000%	1	38	-17.526%
2025-09-25	9.6500	9.7000	9.6500	9.7000	-6.461%	37	37	-17.526%
2025-09-23	10.3700	10.3700	10.3700	10.3700	+4.221%	16	30	-22.854%
2025-09-19	9.9500	9.9500	9.9500	9.9500	-0.500%	4	14	-19.598%
2025-09-18	10.0000	10.0000	10.0000	10.0000	0.000%	10	10	-20.000%

.dark-mode .ygh11q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygh11q{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C50XLF Jan 21 2028 50.00 Call (XLF280121C00050000)option OPRA

XLF20280121C50
XLF Jan 21 2028 50.00 Call (XLF280121C00050000)
option OPRA