Dark

XLF20280121C53
XLF Jan 21 2028 53.00 Call (XLF280121C00053000)
option OPRA

EOD

Oct 1, 2026

6.05-7.634%(-0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.0500	6.0000	6.0500	-7.634%	11	331	0.000%
2026-09-29	6.5500	6.5500	6.5500	6.5500	-7.746%	4	320	-7.634%
2026-09-25	7.1000	7.1000	7.1000	7.1000	-1.389%	2	324	-14.789%
2026-09-23	7.2000	7.2000	7.2000	7.2000	+2.857%	2	324	-15.972%
2026-09-22	7.0000	7.0000	7.0000	7.0000	-10.828%	1	324	-13.571%
2026-09-17	7.8500	7.8500	7.8500	7.8500	+29.752%	1	323	-22.930%
2026-09-16	6.0500	6.0500	6.0500	6.0500	-38.265%	1	322	0.000%
2026-09-03	9.5000	9.9000	9.5000	9.8000	+2.083%	26	322	-38.265%
2026-08-28	9.6000	9.6000	9.6000	9.6000	-1.031%	8	310	-36.979%
2026-08-27	9.7000	9.7000	9.7000	9.7000	-0.513%	4	310	-37.629%
2026-08-25	9.5000	9.7500	9.5000	9.7500	+2.094%	8	306	-37.949%
2026-08-19	9.5500	9.5500	9.5500	9.5500	+0.210%	10	300	-36.649%
2026-08-17	9.5300	9.5300	9.5300	9.5300	-1.244%	1	291	-36.516%
2026-08-11	9.6500	9.6500	9.6500	9.6500	+0.416%	1	291	-37.306%
2026-08-10	10.1000	10.1000	9.6000	9.6100	+3.892%	5	291	-37.045%
2026-07-29	9.2500	9.3900	9.2500	9.2500	+12.805%	14	288	-34.595%
2026-07-23	8.2000	8.2000	8.2000	8.2000	-4.762%	3	277	-26.220%
2026-07-21	8.5000	8.6100	8.5000	8.6100	+0.116%	3	296	-29.733%
2026-07-20	8.6000	8.6000	8.6000	8.6000	-4.444%	1	295	-29.651%
2026-07-17	9.0000	9.0000	9.0000	9.0000	-1.099%	14	295	-32.778%
2026-07-16	9.1000	9.1000	9.1000	9.1000	+7.311%	1	295	-33.516%
2026-07-14	8.4800	8.4800	8.4800	8.4800	-0.819%	1	296	-28.656%
2026-07-13	8.0000	8.5500	8.0000	8.5500	-0.581%	2	296	-29.240%
2026-07-07	8.7600	8.7600	8.6000	8.6000	+4.750%	6	299	-29.651%
2026-07-06	8.2100	8.2100	8.2100	8.2100	+1.358%	2	305	-26.309%
2026-07-02	7.8300	8.1000	7.8300	8.1000	+5.882%	4	303	-25.309%
2026-07-01	7.6500	7.6500	7.6500	7.6500	+10.870%	2	303	-20.915%
2026-06-29	6.9000	6.9000	6.9000	6.9000	+2.071%	18	305	-12.319%
2026-06-26	6.7600	6.7600	6.7600	6.7600	-1.744%	1	309	-10.503%
2026-06-22	6.8000	6.8800	6.8000	6.8800	-7.651%	7	309	-12.064%
2026-06-17	7.3500	7.4500	7.3500	7.4500	+1.361%	5	318	-18.792%
2026-06-16	7.0600	7.3500	7.0600	7.3500	+7.613%	13	318	-17.687%
2026-06-15	6.8300	6.8300	6.8300	6.8300	+4.275%	1	322	-11.420%
2026-06-12	6.5500	6.5500	6.5500	6.5500	+4.800%	3	322	-7.634%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+1.626%	8	322	-3.200%
2026-06-09	6.0800	6.1500	6.0800	6.1500	+0.820%	77	322	-1.626%
2026-06-04	6.0900	6.1000	6.0900	6.1000	+17.761%	11	293	-0.820%
2026-06-03	5.2000	5.2000	5.1800	5.1800	-7.335%	4	303	+16.795%
2026-06-02	5.5900	5.5900	5.5900	5.5900	+0.721%	10	303	+8.229%
2026-06-01	5.7000	5.7000	5.5500	5.5500	+2.022%	3	313	+9.009%
2026-05-28	5.3800	5.4400	5.3800	5.4400	-2.334%	2	310	+11.213%
2026-05-15	5.5700	5.5700	5.5700	5.5700	-0.179%	1	308	+8.618%
2026-05-14	5.5800	5.5800	5.5800	5.5800	+3.911%	1	307	+8.423%
2026-05-13	5.6500	5.6500	5.3700	5.3700	-5.789%	2	306	+12.663%
2026-05-11	5.7000	5.7000	5.7000	5.7000	-5.000%	2	306	+6.140%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+1.695%	2	304	+0.833%
2026-05-06	5.8900	5.9000	5.8900	5.9000	-4.221%	2	302	+2.542%
2026-05-01	6.1600	6.1600	6.1600	6.1600	-3.750%	5	300	-1.786%
2026-04-22	6.5500	6.5500	6.4000	6.4000	0.000%	74	300	-5.469%
2026-04-21	6.8000	6.8000	6.4000	6.4000	-1.538%	30	398	-5.469%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-0.763%	2	398	-6.923%
2026-04-17	6.5500	6.5500	6.5500	6.5500	+16.548%	1	396	-7.634%
2026-04-13	5.4000	5.6200	5.4000	5.6200	+9.126%	3	395	+7.651%
2026-04-01	5.1000	5.1500	5.1000	5.1500	+20.047%	17	395	+17.476%
2026-03-27	4.4500	4.4500	4.2900	4.2900	-16.699%	2	384	+41.026%
2026-03-23	5.1500	5.1500	5.1500	5.1500	+8.193%	5	389	+17.476%
2026-03-20	4.7600	4.7600	4.7600	4.7600	+1.493%	2	384	+27.101%
2026-03-12	4.6900	4.6900	4.6900	4.6900	-2.899%	2	384	+28.998%
2026-03-09	5.0000	5.0000	4.8300	4.8300	-17.577%	2	384	+25.259%
2026-02-27	5.8500	5.9000	5.8500	5.8600	+1.736%	6	383	+3.242%
2026-02-24	5.7600	5.7600	5.7600	5.7600	+1.947%	1	381	+5.035%
2026-02-23	5.7000	5.7000	5.6500	5.6500	-15.038%	63	380	+7.080%
2026-02-19	6.6500	6.6500	6.6500	6.6500	-0.598%	3	317	-9.023%
2026-02-18	6.5500	6.6900	6.5500	6.6900	-2.336%	2	315	-9.567%
2026-02-11	6.8000	6.8500	6.8000	6.8500	-11.954%	15	314	-11.679%
2026-02-09	7.7800	7.7800	7.7800	7.7800	-0.256%	1	317	-22.237%
2026-02-06	7.7000	7.8000	7.6300	7.8000	+0.645%	44	317	-22.436%
2026-02-05	7.2500	7.7500	7.2500	7.7500	+6.897%	5	326	-21.935%
2026-01-30	7.1500	7.2500	7.0900	7.2500	+5.072%	22	326	-16.552%
2026-01-28	6.9000	6.9000	6.9000	6.9000	+2.985%	5	330	-12.319%
2026-01-27	6.7000	6.7000	6.7000	6.7000	-5.634%	2	330	-9.701%
2026-01-23	7.1800	7.1800	7.0000	7.1000	-5.333%	42	332	-14.789%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-13.793%	10	290	-19.333%
2026-01-12	8.6000	8.7000	8.6000	8.7000	-5.435%	10	290	-30.460%
2026-01-08	9.2000	9.2000	9.2000	9.2000	+1.099%	10	300	-34.239%
2026-01-07	9.1500	9.1500	9.1000	9.1000	+9.639%	3	310	-33.516%
2026-01-05	8.3000	8.3000	8.3000	8.3000	+0.606%	1	311	-27.108%
2026-01-02	8.2500	8.2500	8.2500	8.2500	+5.096%	1	311	-26.667%
2025-12-10	7.9500	7.9500	7.8500	7.8500	+1.948%	10	310	-22.930%
2025-12-09	7.6500	7.7000	7.6500	7.7000	+1.316%	47	300	-21.429%
2025-12-08	7.6000	7.6000	7.6000	7.6000	-0.654%	40	253	-20.395%
2025-12-05	7.7500	7.7500	7.6500	7.6500	+2.685%	21	214	-20.915%
2025-12-03	7.0000	7.4500	7.0000	7.4500	+3.472%	88	203	-18.792%
2025-12-02	7.0000	7.2000	7.0000	7.2000	-0.277%	31	115	-15.972%
2025-11-26	7.2000	7.2200	7.2000	7.2200	-2.957%	11	74	-16.205%
2025-11-10	7.4600	7.4600	7.4400	7.4400	+2.621%	5	74	-18.683%
2025-11-05	7.2500	7.2500	7.2500	7.2500	+3.571%	2	69	-16.552%
2025-10-29	7.0200	7.0200	7.0000	7.0000	-6.667%	6	73	-13.571%
2025-10-27	7.5000	7.5000	7.5000	7.5000	+6.383%	2	66	-19.333%
2025-10-23	6.8000	7.0500	6.8000	7.0500	+0.714%	5	66	-14.184%
2025-10-20	7.0000	7.0000	7.0000	7.0000	+0.865%	1	68	-13.571%
2025-10-17	6.9000	6.9400	6.9000	6.9400	-4.276%	7	68	-12.824%
2025-10-13	7.3500	7.3500	7.2500	7.2500	0.000%	21	61	-16.552%
2025-10-10	7.8000	7.8000	7.2500	7.2500	-9.375%	8	42	-16.552%
2025-10-07	8.0000	8.0000	8.0000	8.0000	+0.629%	1	35	-24.375%
2025-10-06	7.9500	7.9500	7.9500	7.9500	+0.633%	10	34	-23.899%
2025-10-03	7.9000	7.9000	7.9000	7.9000	+5.333%	1	24	-23.418%
2025-10-02	7.5000	7.5000	7.5000	7.5000	-6.250%	7	24	-19.333%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-8.257%	10	19	-24.375%
2025-09-23	8.7200	8.7200	8.7200	8.7200	+14.737%	2	9	-30.619%
2025-09-16	7.8000	7.8000	7.5500	7.6000	0.000%	7	7	-20.395%

.dark-mode .qQByqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQByqF{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C53XLF Jan 21 2028 53.00 Call (XLF280121C00053000)option OPRA

XLF20280121C53
XLF Jan 21 2028 53.00 Call (XLF280121C00053000)
option OPRA