Dark

XLF20280121C65
XLF Jan 21 2028 65.00 Call (XLF280121C00065000)
option OPRA

EOD

Oct 1, 2026

1.35-30.052%(-0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.3500	1.3500	1.3500	-30.052%	2	1,756	0.000%
2026-09-23	1.9300	1.9300	1.9300	1.9300	-5.854%	4	1,754	-30.052%
2026-09-18	2.0000	2.0500	2.0000	2.0500	-13.866%	56	1,750	-34.146%
2026-09-15	2.3800	2.3800	2.3800	2.3800	-7.031%	3	1,700	-43.277%
2026-09-10	2.5700	2.6100	2.4600	2.5600	-3.030%	100	1,699	-47.266%
2026-09-09	2.6600	2.6600	2.6400	2.6400	-4.348%	2	1,699	-48.864%
2026-09-08	2.8200	2.8200	2.7600	2.7600	-9.508%	11	1,699	-51.087%
2026-09-04	3.0500	3.0500	3.0500	3.0500	+0.660%	1	1,689	-55.738%
2026-09-03	3.0300	3.0300	3.0300	3.0300	-0.656%	15	1,689	-55.446%
2026-08-27	3.0500	3.0500	3.0500	3.0500	-3.175%	3	1,674	-55.738%
2026-08-25	3.1500	3.1500	3.1500	3.1500	+11.307%	3	1,671	-57.143%
2026-08-21	2.8300	2.8300	2.8300	2.8300	-0.702%	25	1,668	-52.297%
2026-08-19	2.9000	2.9300	2.8400	2.8500	-7.767%	34	1,693	-52.632%
2026-08-18	3.0500	3.1200	3.0300	3.0900	-0.962%	69	1,697	-56.311%
2026-08-17	3.0400	3.1400	2.9900	3.1200	-4.000%	8	1,736	-56.731%
2026-08-14	3.2500	3.2500	3.2500	3.2500	+3.503%	300	1,736	-58.462%
2026-08-13	3.1200	3.1500	3.0800	3.1400	+2.951%	282	1,671	-57.006%
2026-08-12	3.0400	3.0500	3.0200	3.0500	+1.329%	185	1,571	-55.738%
2026-08-07	3.0100	3.0100	3.0100	3.0100	-5.643%	21	1,556	-55.150%
2026-08-05	3.1900	3.1900	3.1900	3.1900	+0.631%	20	1,576	-57.680%
2026-08-04	3.1700	3.1700	3.1700	3.1700	+10.453%	1	1,596	-57.413%
2026-08-03	2.8700	2.8700	2.8700	2.8700	-4.333%	1	1,597	-52.962%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+17.188%	2	1,631	-55.000%
2026-07-24	2.5500	2.6400	2.5500	2.5600	+3.226%	64	1,633	-47.266%
2026-07-23	2.4800	2.4800	2.4800	2.4800	-5.344%	1	1,636	-45.565%
2026-07-22	2.6200	2.6200	2.6200	2.6200	-1.873%	1	1,637	-48.473%
2026-07-21	2.6700	2.6700	2.6700	2.6700	+1.136%	1	1,680	-49.438%
2026-07-20	2.6900	2.6900	2.6400	2.6400	-5.714%	261	1,681	-48.864%
2026-07-17	2.7600	2.8000	2.7600	2.8000	-3.448%	7	1,842	-51.786%
2026-07-16	2.9000	2.9000	2.8400	2.9000	+8.614%	103	1,837	-53.448%
2026-07-14	2.8700	2.8700	2.6700	2.6700	+5.118%	20	1,750	-49.438%
2026-07-13	2.5400	2.5400	2.5400	2.5400	0.000%	4	1,750	-46.850%
2026-07-10	2.5400	2.5400	2.5400	2.5400	+14.414%	1	1,754	-46.850%
2026-07-08	2.2500	2.2500	2.1600	2.2200	-13.619%	277	1,754	-39.189%
2026-07-07	2.7000	2.7000	2.5700	2.5700	-1.533%	3	1,495	-47.471%
2026-07-06	2.5900	2.6100	2.4000	2.6100	+13.478%	167	1,492	-48.276%
2026-07-02	2.2700	2.3000	2.2700	2.3000	+21.053%	30	1,343	-41.304%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-12.037%	1	1,343	-28.947%
2026-06-17	2.1200	2.1600	2.1200	2.1600	+9.091%	41	1,301	-37.500%
2026-06-16	2.0500	2.0500	1.9800	1.9800	+5.319%	85	1,301	-31.818%
2026-06-15	1.8700	1.8800	1.8700	1.8800	+9.302%	80	1,124	-28.191%
2026-06-12	1.7500	1.8000	1.7200	1.7200	+14.667%	74	1,124	-21.512%
2026-06-09	1.6000	1.6000	1.5000	1.5000	-3.846%	5	1,124	-10.000%
2026-06-08	1.7500	1.7500	1.5600	1.5600	-6.024%	10	1,120	-13.462%
2026-06-05	1.6600	1.6600	1.6600	1.6600	+7.792%	10	1,110	-18.675%
2026-06-04	1.5600	1.5600	1.5400	1.5400	+18.462%	2	1,100	-12.338%
2026-06-03	1.2000	1.3000	1.2000	1.3000	-6.475%	12	1,098	+3.846%
2026-06-01	1.3800	1.5200	1.3000	1.3900	0.000%	456	1,102	-2.878%
2026-05-29	1.3900	1.3900	1.3900	1.3900	-7.333%	1	1,154	-2.878%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+7.143%	8	1,153	-10.000%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-7.285%	30	1,153	-3.571%
2026-05-18	1.5000	1.5100	1.5000	1.5100	-6.790%	150	1,108	-10.596%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+3.185%	10	1,108	-16.667%
2026-04-28	1.6000	1.6000	1.5700	1.5700	+3.289%	101	1,108	-14.013%
2026-04-24	1.5300	1.5300	1.5200	1.5200	-14.124%	16	1,007	-11.184%
2026-04-20	1.7700	1.7700	1.7700	1.7700	+0.568%	1	1,001	-23.729%
2026-04-17	1.7500	1.7600	1.7500	1.7600	+13.548%	150	1,000	-23.295%
2026-04-14	1.6300	1.6300	1.5500	1.5500	0.000%	170	850	-12.903%
2026-04-13	1.4500	1.6300	1.4200	1.5500	+3.333%	254	846	-12.903%
2026-04-08	1.4700	1.5000	1.4700	1.5000	+13.636%	300	722	-10.000%
2026-04-01	1.3700	1.3700	1.3200	1.3200	+3.937%	200	855	+2.273%
2026-03-31	1.2600	1.2700	1.2600	1.2700	+13.393%	200	657	+6.299%
2026-03-30	1.1200	1.1200	1.1200	1.1200	-8.943%	2	457	+20.536%
2026-03-25	1.2300	1.2300	1.2300	1.2300	-1.600%	1	455	+9.756%
2026-03-24	1.2400	1.2500	1.2400	1.2500	-3.101%	3	454	+8.000%
2026-03-20	1.2900	1.2900	1.2900	1.2900	+7.500%	4	453	+4.651%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-4.000%	1	457	+12.500%
2026-03-10	1.2500	1.2500	1.2500	1.2500	0.000%	1	457	+8.000%
2026-03-09	1.2500	1.2500	1.2500	1.2500	-10.714%	30	457	+8.000%
2026-03-06	1.4000	1.4000	1.4000	1.4000	-12.500%	6	487	-3.571%
2026-02-27	1.6000	1.6000	1.6000	1.6000	-8.571%	1	482	-15.625%
2026-02-25	1.6800	1.7700	1.6400	1.7500	+16.667%	14	467	-22.857%
2026-02-24	1.5500	1.5500	1.5000	1.5000	-3.226%	2	467	-10.000%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-25.837%	5	465	-12.903%
2026-02-18	1.9700	2.0900	1.9700	2.0900	+26.667%	60	460	-35.407%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-25.339%	1	430	-18.182%
2026-02-05	2.2000	2.2100	2.2000	2.2100	+0.913%	26	431	-38.914%
2026-01-23	2.1900	2.1900	2.1900	2.1900	-9.129%	1	431	-38.356%
2026-01-21	2.4100	2.4100	2.4100	2.4100	-6.589%	16	432	-43.983%
2026-01-20	2.5800	2.5800	2.5800	2.5800	-5.147%	10	416	-47.674%
2026-01-15	2.7200	2.7200	2.7200	2.7200	-16.308%	10	416	-50.368%
2026-01-07	3.2000	3.2500	3.2000	3.2500	+13.240%	16	416	-58.462%
2026-01-02	2.8700	2.8700	2.8700	2.8700	+0.350%	10	410	-52.962%
2025-12-31	2.8600	2.8600	2.8600	2.8600	-3.051%	2	402	-52.797%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-4.839%	11	402	-54.237%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-0.641%	6	413	-56.452%
2025-12-24	3.1800	3.1800	3.1200	3.1200	+5.763%	3	404	-56.731%
2025-12-22	2.9000	2.9500	2.9000	2.9500	+6.115%	250	154	-54.237%
2025-12-17	2.7800	2.7800	2.7800	2.7800	-5.442%	1	154	-51.439%
2025-12-15	2.9400	2.9400	2.9400	2.9400	-5.161%	3	154	-54.082%
2025-12-12	3.1000	3.1000	3.1000	3.1000	+27.049%	1	151	-56.452%
2025-12-04	2.4400	2.4400	2.4400	2.4400	+9.417%	4	150	-44.672%
2025-12-03	2.2300	2.2300	2.2300	2.2300	0.000%	4	146	-39.462%
2025-12-01	2.2300	2.2300	2.2300	2.2300	+1.826%	10	146	-39.462%
2025-11-26	2.4700	2.4700	2.1900	2.1900	+20.330%	5	145	-38.356%
2025-11-24	1.8200	1.8200	1.8200	1.8200	-9.000%	1	145	-25.824%
2025-11-21	1.7900	2.0000	1.7900	2.0000	+1.010%	43	146	-32.500%
2025-11-20	2.2900	2.2900	1.9800	1.9800	+1.020%	102	173	-31.818%
2025-11-19	1.9600	1.9600	1.9600	1.9600	-7.547%	1	87	-31.122%
2025-11-18	2.1200	2.1200	2.1200	2.1200	+7.614%	1	86	-36.321%
2025-11-17	2.2800	2.2800	1.9700	1.9700	-17.573%	10	86	-31.472%
2025-11-14	2.3900	2.3900	2.3900	2.3900	-4.781%	1	91	-43.515%
2025-11-13	2.5100	2.5100	2.5100	2.5100	-4.563%	11	91	-46.215%
2025-11-12	2.6300	2.6300	2.6300	2.6300	+3.953%	11	91	-48.669%
2025-11-10	2.5500	2.6500	2.5000	2.5300	+10.000%	26	91	-46.640%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+2.222%	20	77	-41.304%
2025-11-03	2.3000	2.3000	2.2500	2.2500	-3.846%	20	37	-40.000%
2025-10-23	2.3400	2.3400	2.3400	2.3400	+5.882%	1	37	-42.308%
2025-10-17	2.2200	2.2200	2.2100	2.2100	-11.600%	4	36	-38.914%
2025-10-09	2.5000	2.5000	2.5000	2.5000	-1.961%	22	36	-46.000%
2025-10-06	2.5000	2.5500	2.5000	2.5500	-1.923%	12	14	-47.059%
2025-09-24	2.7000	2.7000	2.6000	2.6000	0.000%	2	2	-48.077%

.dark-mode .ZKHcsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKHcsC{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C65XLF Jan 21 2028 65.00 Call (XLF280121C00065000)option OPRA

XLF20280121C65
XLF Jan 21 2028 65.00 Call (XLF280121C00065000)
option OPRA