Dark

XLF20280121C60
XLF Jan 21 2028 60.00 Call (XLF280121C00060000)
option OPRA

EOD

Sep 30, 2026

2.90-2.027%(-0.06)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9300	2.9300	2.8700	2.9000	-2.027%	51	6,879	0.000%
2026-09-29	3.0000	3.0100	2.9600	2.9600	-7.500%	159	6,850	-2.027%
2026-09-28	3.2000	3.2000	3.2000	3.2000	0.000%	15	6,692	-9.375%
2026-09-25	3.2000	3.2000	3.2000	3.2000	-7.246%	1	6,692	-9.375%
2026-09-22	3.4500	3.4500	3.4500	3.4500	-9.686%	6	6,692	-15.942%
2026-09-18	3.7000	3.8600	3.7000	3.8200	-2.051%	214	6,697	-24.084%
2026-09-17	3.7500	3.9000	3.7500	3.9000	-9.302%	6	6,582	-25.641%
2026-09-16	4.3000	4.3000	4.3000	4.3000	-0.463%	10	6,588	-32.558%
2026-09-15	4.5000	4.5000	4.3200	4.3200	-7.097%	20	6,588	-32.870%
2026-09-11	4.6500	4.6500	4.6500	4.6500	+2.423%	12	6,588	-37.634%
2026-09-10	4.4500	4.5500	4.4500	4.5400	-3.609%	30	6,600	-36.123%
2026-09-09	4.7200	4.7400	4.7100	4.7100	-2.484%	50	6,600	-38.429%
2026-09-08	4.8300	4.8300	4.8300	4.8300	-6.214%	3,500	6,607	-39.959%
2026-09-04	5.1500	5.1500	5.1500	5.1500	-5.505%	1	3,107	-43.689%
2026-09-03	5.3500	5.4500	5.3500	5.4500	+5.825%	2	3,107	-46.789%
2026-09-02	5.2500	5.2700	5.1500	5.1500	-1.905%	9	3,106	-43.689%
2026-08-27	5.2500	5.2500	5.2500	5.2500	-2.778%	1	3,099	-44.762%
2026-08-26	5.4000	5.4000	5.4000	5.4000	0.000%	15	3,099	-46.296%
2026-08-25	5.4000	5.4000	5.4000	5.4000	0.000%	1	3,115	-46.296%
2026-08-24	5.4000	5.4000	5.4000	5.4000	+2.079%	1	3,115	-46.296%
2026-08-19	5.3000	5.3400	5.2900	5.2900	-3.643%	40	3,114	-45.180%
2026-08-14	5.4800	5.4900	5.4800	5.4900	+5.577%	300	3,116	-47.177%
2026-08-07	5.2000	5.2000	5.2000	5.2000	-7.308%	1	3,393	-44.231%
2026-08-05	5.6100	5.6100	5.6100	5.6100	+2.936%	5	3,394	-48.307%
2026-08-04	5.4000	5.4500	5.4000	5.4500	+17.204%	6	3,390	-46.789%
2026-07-30	4.7500	4.7500	4.6500	4.6500	-7.000%	10	3,393	-37.634%
2026-07-29	5.1000	5.1700	5.0000	5.0000	-4.762%	5	3,399	-42.000%
2026-07-28	5.2500	5.2500	5.2500	5.2500	+3.960%	2	3,410	-44.762%
2026-07-27	5.0000	5.0500	4.9500	5.0500	+9.783%	12	3,411	-42.574%
2026-07-24	4.6200	4.6200	4.6000	4.6000	+5.747%	14	3,416	-36.957%
2026-07-23	4.3500	4.3500	4.3500	4.3500	-6.452%	37	3,425	-33.333%
2026-07-22	4.6100	4.6500	4.6100	4.6500	+3.333%	10	3,388	-37.634%
2026-07-21	4.6000	4.6300	4.5000	4.5000	-4.255%	33	3,389	-35.556%
2026-07-20	4.7000	4.7000	4.7000	4.7000	-4.082%	40	3,419	-38.298%
2026-07-16	4.9000	4.9000	4.9000	4.9000	0.000%	4	3,459	-40.816%
2026-07-15	4.7500	4.9000	4.7500	4.9000	+6.754%	4	3,455	-40.816%
2026-07-14	5.0000	5.0000	4.5900	4.5900	+5.517%	43	3,459	-36.819%
2026-07-10	4.3500	4.3500	4.3500	4.3500	+8.750%	1	3,420	-33.333%
2026-07-08	3.9500	4.0000	3.9500	4.0000	-11.111%	145	3,421	-27.500%
2026-07-07	4.5100	4.5600	4.5000	4.5000	+5.882%	24	3,277	-35.556%
2026-07-02	4.0500	4.2500	4.0500	4.2500	+30.769%	47	3,231	-31.765%
2026-06-30	3.2500	3.2500	3.2500	3.2500	-5.797%	110	3,231	-10.769%
2026-06-29	3.4500	3.4500	3.4500	3.4500	+4.545%	10	3,121	-15.942%
2026-06-26	3.1500	3.3000	3.1500	3.3000	-10.811%	6	3,121	-12.121%
2026-06-25	3.7000	3.8500	3.6900	3.7000	+7.246%	26	3,127	-21.622%
2026-06-22	3.4500	3.4500	3.4500	3.4500	+1.471%	31	3,144	-15.942%
2026-06-18	3.3400	3.4000	3.3100	3.4000	-4.225%	652	2,525	-14.706%
2026-06-17	3.7000	3.7000	3.5500	3.5500	-2.740%	7	2,525	-18.310%
2026-06-16	3.5000	3.6500	3.5000	3.6500	+7.353%	22	2,525	-20.548%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+5.263%	1	2,502	-14.706%
2026-06-12	3.2100	3.2300	3.2100	3.2300	+15.357%	5	2,502	-10.217%
2026-06-11	2.8800	2.9500	2.8000	2.8000	-5.405%	7	2,502	+3.571%
2026-06-10	2.9500	2.9700	2.9400	2.9600	+8.425%	80	2,497	-2.027%
2026-06-09	3.0000	3.0000	2.7300	2.7300	-4.545%	115	2,417	+6.227%
2026-06-08	2.8600	2.8600	2.8600	2.8600	-4.667%	3	2,422	+1.399%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+1.695%	10	2,425	-3.333%
2026-06-04	2.7700	2.9500	2.7700	2.9500	+23.950%	9	2,435	-1.695%
2026-06-03	2.2500	2.3800	2.2500	2.3800	-6.667%	25	2,430	+21.849%
2026-05-28	2.5200	2.5500	2.5200	2.5500	-5.556%	20	2,408	+13.725%
2026-05-20	2.7000	2.7000	2.7000	2.7000	-0.735%	30	2,405	+7.407%
2026-05-18	2.7000	2.7800	2.7000	2.7200	+4.615%	23	2,446	+6.618%
2026-05-14	2.6000	2.6000	2.6000	2.6000	0.000%	2	2,446	+11.538%
2026-05-13	2.5500	2.6000	2.5500	2.6000	+1.167%	3	2,444	+11.538%
2026-05-12	2.4900	2.5700	2.4900	2.5700	-1.154%	84	2,444	+12.840%
2026-05-11	2.5600	2.6000	2.5100	2.6000	+0.775%	476	2,444	+11.538%
2026-05-08	2.6700	2.6700	2.5800	2.5800	-2.642%	446	1,896	+12.403%
2026-05-07	2.7800	2.7800	2.6500	2.6500	-3.636%	460	1,458	+9.434%
2026-05-06	2.8900	2.8900	2.7500	2.7500	+2.996%	6	998	+5.455%
2026-05-05	2.6700	2.6700	2.6700	2.6700	-8.874%	1	992	+8.614%
2026-04-27	2.9300	2.9300	2.9300	2.9300	+5.018%	1	991	-1.024%
2026-04-24	2.7900	2.7900	2.7900	2.7900	-2.448%	1	990	+3.943%
2026-04-23	2.8600	2.8600	2.8600	2.8600	-7.742%	4	990	+1.399%
2026-04-22	3.1000	3.1000	3.1000	3.1000	-1.587%	2	994	-6.452%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+6.780%	20	996	-7.937%
2026-04-13	3.0000	3.0000	2.9400	2.9500	+11.742%	19	996	-1.695%
2026-04-10	2.7300	2.7300	2.6400	2.6400	-5.036%	6	999	+9.848%
2026-04-09	2.7800	2.7800	2.7800	2.7800	+9.020%	10	999	+4.317%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+4.938%	14	1,009	+13.725%
2026-04-02	2.4100	2.4300	2.4100	2.4300	+13.023%	4	1,008	+19.342%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-8.511%	1	1,008	+34.884%
2026-03-26	2.3500	2.3500	2.3500	2.3500	+9.813%	2	1,007	+23.404%
2026-03-20	2.1400	2.1400	2.1400	2.1400	+3.382%	1	1,008	+35.514%
2026-03-19	2.1000	2.1000	2.0700	2.0700	-7.175%	4	1,009	+40.097%
2026-03-17	2.2300	2.2300	2.2300	2.2300	+3.721%	3	1,011	+30.045%
2026-03-12	2.1500	2.1500	2.1500	2.1500	-2.273%	5	1,008	+34.884%
2026-03-11	2.2200	2.3000	2.2000	2.2000	-4.348%	7	1,007	+31.818%
2026-03-10	2.3000	2.3000	2.3000	2.3000	0.000%	5	1,006	+26.087%
2026-03-09	2.3500	2.3500	2.3000	2.3000	-11.538%	3	1,001	+26.087%
2026-03-06	2.5000	2.6000	2.5000	2.6000	-12.458%	2	1,004	+11.538%
2026-03-04	2.9700	2.9700	2.9700	2.9700	+12.500%	3	1,003	-2.357%
2026-03-02	2.6200	2.6400	2.6200	2.6400	-8.333%	11	1,003	+9.848%
2026-02-27	2.8000	2.9000	2.8000	2.8800	-6.189%	110	993	+0.694%
2026-02-25	2.9200	3.0700	2.9200	3.0700	+18.077%	10	886	-5.537%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-18.750%	1	886	+11.538%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-7.246%	1	886	-9.375%
2026-02-18	3.3900	3.4500	3.3900	3.4500	+7.477%	105	885	-15.942%
2026-02-17	3.1800	3.2100	3.1800	3.2100	+0.312%	300	878	-9.657%
2026-02-13	3.2000	3.2000	3.2000	3.2000	+4.575%	2	576	-9.375%
2026-02-12	3.0600	3.0600	3.0600	3.0600	-12.821%	10	576	-5.229%
2026-02-11	3.8700	3.8700	3.5100	3.5100	-7.632%	33	566	-17.379%
2026-02-10	3.8600	4.0000	3.7100	3.8000	-9.524%	117	548	-23.684%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+1.205%	51	432	-30.952%
2026-02-04	4.1500	4.1500	4.1500	4.1500	+13.079%	10	419	-30.120%
2026-01-30	3.7000	3.7000	3.6700	3.6700	-0.811%	25	409	-20.981%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-2.632%	12	384	-21.622%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-5.000%	11	373	-23.684%
2026-01-21	4.2000	4.2000	4.0000	4.0000	+0.756%	12	384	-27.500%
2026-01-20	4.3000	4.3000	3.9700	3.9700	-10.787%	34	373	-26.952%
2026-01-15	4.3400	4.4500	4.3400	4.4500	+4.706%	3	342	-34.831%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-5.556%	5	343	-31.765%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-14.286%	10	338	-35.556%
2026-01-09	5.2500	5.2500	5.2500	5.2500	0.000%	40	328	-44.762%
2026-01-07	5.2500	5.2500	5.2500	5.2500	-5.063%	16	288	-44.762%
2026-01-06	5.5000	5.6300	5.5000	5.5300	+16.421%	105	278	-47.559%
2025-12-31	4.7500	4.7500	4.7500	4.7500	-2.062%	1	174	-38.947%
2025-12-30	4.8500	4.8500	4.8500	4.8500	+4.301%	100	174	-40.206%
2025-12-19	4.5000	4.6500	4.5000	4.6500	-2.516%	2	274	-37.634%
2025-12-16	4.5500	4.7700	4.5500	4.7700	-2.653%	15	273	-39.203%
2025-12-12	4.9000	4.9000	4.9000	4.9000	+4.255%	1	273	-40.816%
2025-12-11	4.5000	4.7000	4.5000	4.7000	+14.634%	6	272	-38.298%
2025-12-08	4.0000	4.1000	4.0000	4.1000	-2.381%	15	267	-29.268%
2025-12-05	4.3000	4.3000	4.2000	4.2000	+2.941%	3	252	-30.952%
2025-12-04	4.0800	4.0800	4.0800	4.0800	+2.000%	5	251	-28.922%
2025-12-03	4.0000	4.0000	4.0000	4.0000	+3.896%	2	251	-27.500%
2025-12-02	3.8500	3.8500	3.8500	3.8500	+0.522%	1	249	-24.675%
2025-12-01	3.8300	3.8300	3.8200	3.8300	+10.375%	100	248	-24.282%
2025-11-19	3.5000	3.5000	3.4500	3.4700	-0.857%	11	148	-16.427%
2025-11-18	3.4200	3.5000	3.3500	3.5000	+2.941%	53	142	-17.143%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-13.043%	1	103	-14.706%
2025-11-14	3.9500	3.9600	3.9100	3.9100	-5.783%	3	102	-25.831%
2025-11-13	4.2000	4.2000	4.1500	4.1500	-6.532%	2	99	-30.120%
2025-11-12	4.4500	4.4500	4.4400	4.4400	+5.714%	2	97	-34.685%
2025-11-11	4.2000	4.2000	4.2000	4.2000	+11.702%	3	95	-30.952%
2025-11-05	3.7600	3.7600	3.7600	3.7600	-3.590%	2	95	-22.872%
2025-10-30	3.9000	3.9000	3.9000	3.9000	+4.000%	1	97	-25.641%
2025-10-29	3.8000	3.8000	3.7000	3.7500	-6.250%	5	96	-22.667%
2025-10-28	3.9700	4.0000	3.9700	4.0000	-1.720%	3	91	-27.500%
2025-10-27	4.0000	4.0700	3.9600	4.0700	+4.092%	14	75	-28.747%
2025-10-24	3.9100	3.9100	3.9100	3.9100	+4.826%	1	75	-25.831%
2025-10-17	3.7500	3.7500	3.7300	3.7300	-12.235%	20	75	-22.252%
2025-10-15	4.2500	4.2500	4.2500	4.2500	-2.299%	10	66	-31.765%
2025-10-14	4.3500	4.3500	4.3500	4.3500	+3.819%	1	66	-33.333%
2025-10-09	4.1900	4.1900	4.1900	4.1900	-4.773%	1	66	-30.788%
2025-10-08	4.4000	4.4000	4.4000	4.4000	+0.917%	1	65	-34.091%
2025-10-07	4.4000	4.4000	4.3500	4.3600	+8.728%	4	65	-33.486%
2025-10-02	4.0100	4.0100	4.0100	4.0100	-2.195%	45	65	-27.681%
2025-10-01	4.1500	4.1500	4.1000	4.1000	-4.206%	10	33	-29.268%
2025-09-24	4.5000	4.5000	4.2800	4.2800	-3.820%	12	25	-32.243%
2025-09-23	4.5700	4.5800	4.4500	4.4500	0.000%	13	13	-34.831%

.dark-mode .jCL0R8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jCL0R8{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C60XLF Jan 21 2028 60.00 Call (XLF280121C00060000)option OPRA

XLF20280121C60
XLF Jan 21 2028 60.00 Call (XLF280121C00060000)
option OPRA