Dark

XLF20280121C52
XLF Jan 21 2028 52.00 Call (XLF280121C00052000)
option OPRA

EOD

Oct 1, 2026

6.52-21.729%(-1.81)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7500	6.7500	6.3500	6.5200	-21.729%	14	161	0.000%
2026-09-18	8.3300	8.3300	8.3300	8.3300	-12.957%	1	162	-21.729%
2026-09-11	9.5700	9.5700	9.5700	9.5700	+0.737%	2	165	-31.870%
2026-09-09	9.4000	9.5000	9.4000	9.5000	-9.091%	10	165	-31.368%
2026-08-31	10.4500	10.4500	10.4500	10.4500	-0.948%	1	175	-37.608%
2026-08-28	10.4500	10.5500	10.4500	10.5500	+2.927%	2	174	-38.199%
2026-08-27	10.2500	10.2500	10.2500	10.2500	-2.381%	10	186	-36.390%
2026-08-26	10.5000	10.5000	10.5000	10.5000	+1.942%	1	186	-37.905%
2026-08-18	10.3000	10.3000	10.3000	10.3000	-1.435%	5	188	-36.699%
2026-08-14	10.4500	10.4500	10.4500	10.4500	+2.753%	1	184	-37.608%
2026-08-12	9.9500	10.1700	9.9500	10.1700	-1.262%	2	185	-35.890%
2026-08-11	10.3500	10.3500	10.3000	10.3000	-0.675%	2	185	-36.699%
2026-08-06	10.3700	10.3700	10.3700	10.3700	+5.816%	1	183	-37.126%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+5.376%	4	182	-33.469%
2026-07-21	9.3000	9.3000	9.3000	9.3000	-2.105%	4	178	-29.892%
2026-07-20	9.5000	9.5000	9.5000	9.5000	+10.081%	3	174	-31.368%
2026-07-09	9.0000	9.0000	8.6300	8.6300	-7.204%	32	171	-24.450%
2026-07-07	9.3800	9.3800	9.2500	9.3000	+5.682%	16	146	-29.892%
2026-07-06	8.8000	8.8500	8.8000	8.8000	+18.439%	3	146	-25.909%
2026-06-29	7.4300	7.4300	7.4300	7.4300	-9.939%	1	145	-12.248%
2026-06-17	8.2500	8.2500	8.2500	8.2500	+13.014%	2	149	-20.970%
2026-06-15	7.3000	7.3000	7.3000	7.3000	+5.797%	1	149	-10.685%
2026-06-11	6.6500	6.9000	6.6500	6.9000	+3.448%	31	149	-5.507%
2026-06-10	6.6700	6.6700	6.6700	6.6700	+1.832%	7	165	-2.249%
2026-06-08	6.7000	6.7000	6.5500	6.5500	-0.456%	13	164	-0.458%
2026-06-05	6.6100	6.6100	6.5800	6.5800	+6.129%	33	167	-0.912%
2026-06-02	5.9000	6.2000	5.9000	6.2000	+2.479%	17	137	+5.161%
2026-06-01	6.0400	6.0500	6.0400	6.0500	-5.469%	30	140	+7.769%
2026-05-26	6.3000	6.4000	6.3000	6.4000	-3.759%	45	119	+1.875%
2026-05-22	6.6500	6.6500	6.6500	6.6500	+4.724%	1	152	-1.955%
2026-05-21	6.2000	6.3500	6.2000	6.3500	+1.600%	8	151	+2.677%
2026-05-18	6.2500	6.2500	6.2500	6.2500	+0.160%	12	151	+4.320%
2026-05-07	6.2400	6.2400	6.2400	6.2400	-2.500%	24	139	+4.487%
2026-05-05	6.4000	6.4000	6.4000	6.4000	-5.882%	8	127	+1.875%
2026-05-01	6.8000	6.8000	6.8000	6.8000	+7.937%	2	126	-4.118%
2026-04-30	6.3000	6.3000	6.3000	6.3000	-2.326%	9	126	+3.492%
2026-04-27	6.4500	6.4500	6.4500	6.4500	+0.781%	4	126	+1.085%
2026-04-24	6.4000	6.4000	6.4000	6.4000	-2.290%	5	130	+1.875%
2026-04-23	6.7500	6.7500	6.5500	6.5500	-4.380%	4	129	-0.458%
2026-04-22	6.8500	6.8500	6.8500	6.8500	-2.143%	2	131	-4.818%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+9.375%	25	131	-6.857%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+34.737%	3	109	+1.875%
2026-03-27	4.7500	4.7500	4.7500	4.7500	-16.373%	1	109	+37.263%
2026-03-23	5.6800	5.6800	5.6800	5.6800	+11.811%	5	109	+14.789%
2026-03-19	5.0800	5.0800	5.0800	5.0800	-3.238%	5	109	+28.346%
2026-03-11	5.2500	5.2500	5.2500	5.2500	0.000%	1	109	+24.190%
2026-03-09	5.2500	5.2500	5.2500	5.2500	-8.696%	2	108	+24.190%
2026-03-06	5.7500	5.7500	5.7500	5.7500	-7.258%	1	109	+13.391%
2026-03-05	6.4000	6.4000	6.2000	6.2000	-2.821%	2	109	+5.161%
2026-02-27	6.4000	6.4000	6.3800	6.3800	+1.270%	20	109	+2.194%
2026-02-24	6.0500	6.3000	6.0500	6.3000	-11.888%	3	119	+3.492%
2026-02-18	7.1500	7.1500	7.1500	7.1500	+7.519%	1	118	-8.811%
2026-02-13	6.6500	6.6500	6.6500	6.6500	-1.042%	2	117	-1.955%
2026-02-12	6.7200	6.7200	6.7200	6.7200	-26.154%	3	117	-2.976%
2026-01-15	9.1000	9.1000	9.1000	9.1000	-6.186%	1	114	-28.352%
2026-01-09	9.7000	9.7000	9.7000	9.7000	-3.290%	2	114	-32.784%
2026-01-06	9.8500	10.5000	9.8500	10.0300	+0.300%	12	114	-34.995%
2026-01-05	10.5000	10.5000	10.0000	10.0000	+4.712%	15	87	-34.800%
2025-12-29	9.5500	9.5500	9.5500	9.5500	+7.545%	1	87	-31.728%
2025-12-12	8.8800	8.8800	8.8800	8.8800	+15.175%	2	86	-26.577%
2025-12-02	7.7100	7.7100	7.7100	7.7100	+6.345%	1	86	-15.435%
2025-11-25	7.2500	7.2500	7.2500	7.2500	+4.920%	1	85	-10.069%
2025-11-24	7.0000	7.0000	6.9100	6.9100	+0.876%	2	85	-5.644%
2025-11-21	6.8500	6.8500	6.8500	6.8500	-6.548%	1	84	-4.818%
2025-11-20	7.3300	7.3300	7.3300	7.3300	+3.972%	1	84	-11.050%
2025-11-19	7.0000	7.0500	6.9500	7.0500	+1.148%	68	84	-7.518%
2025-11-18	6.9700	6.9700	6.9700	6.9700	-10.065%	1	45	-6.456%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-5.141%	5	45	-15.871%
2025-11-13	8.1500	8.1700	8.1500	8.1700	+3.287%	2	40	-20.196%
2025-11-07	7.9100	7.9100	7.9100	7.9100	+0.253%	2	40	-17.573%
2025-11-05	7.5600	7.8900	7.5500	7.8900	+2.468%	16	38	-17.364%
2025-11-04	7.6400	7.7000	7.6400	7.7000	+6.207%	14	36	-15.325%
2025-11-03	7.2800	7.3100	7.2500	7.2500	-5.105%	10	29	-10.069%
2025-10-30	7.8100	7.8200	7.6400	7.6400	+0.262%	10	29	-14.660%
2025-10-29	7.6200	7.6200	7.6200	7.6200	-5.926%	1	19	-14.436%
2025-10-27	8.1000	8.1000	8.1000	8.1000	+8.144%	1	18	-19.506%
2025-10-17	7.5100	7.5100	7.4400	7.4900	+1.216%	14	18	-12.951%
2025-10-16	7.8900	7.8900	7.4000	7.4000	-3.771%	5	12	-11.892%
2025-10-13	7.7800	7.7800	7.6800	7.6900	-5.760%	3	11	-15.215%
2025-09-16	8.1600	8.1600	8.1600	8.1600	-1.805%	1	9	-20.098%
2025-09-15	8.3100	8.3100	8.3100	8.3100	0.000%	8	8	-21.540%

.dark-mode .q8MJ78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8MJ78{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C52XLF Jan 21 2028 52.00 Call (XLF280121C00052000)option OPRA

XLF20280121C52
XLF Jan 21 2028 52.00 Call (XLF280121C00052000)
option OPRA