Dark

XLF20280121C80
XLF Jan 21 2028 80.00 Call (XLF280121C00080000)
option OPRA

EOD

Oct 1, 2026

0.1900-5.000%(-0.0100)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.1900	0.1900	0.1900	-5.000%	420	2,911	0.000%
2026-09-30	0.2000	0.2000	0.2000	0.2000	-20.000%	3	2,494	-5.000%
2026-09-23	0.2400	0.2600	0.2400	0.2500	-7.407%	434	2,494	-24.000%
2026-09-22	0.2700	0.2900	0.2700	0.2700	-3.571%	47	2,843	-29.630%
2026-09-21	0.2800	0.2800	0.2800	0.2800	-12.500%	1	2,800	-32.143%
2026-09-16	0.3000	0.3200	0.3000	0.3200	-15.789%	125	2,799	-40.625%
2026-09-10	0.3900	0.3900	0.3800	0.3800	-5.000%	25	2,774	-50.000%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2,764	-52.500%
2026-09-08	0.4400	0.4400	0.4100	0.4100	-8.889%	10	2,763	-53.659%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-10.000%	10	2,753	-57.778%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+19.048%	1	2,743	-62.000%
2026-08-21	0.4200	0.4200	0.4200	0.4200	-10.638%	190	2,742	-54.762%
2026-08-19	0.4800	0.4800	0.4600	0.4700	+4.444%	10	2,552	-59.574%
2026-08-18	0.4700	0.4700	0.4400	0.4500	-2.174%	12	2,551	-57.778%
2026-08-17	0.4600	0.4600	0.4600	0.4600	-16.364%	1	2,553	-58.696%
2026-08-14	0.5500	0.5500	0.5500	0.5500	+17.021%	1	2,552	-65.455%
2026-08-05	0.5000	0.5000	0.4700	0.4700	+11.905%	4	2,551	-59.574%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-8.696%	160	2,548	-54.762%
2026-07-29	0.4600	0.4600	0.4600	0.4600	+6.977%	10	2,393	-58.696%
2026-07-27	0.4300	0.4300	0.4300	0.4300	+4.878%	2	2,403	-55.814%
2026-07-14	0.4000	0.4100	0.4000	0.4100	+2.500%	157	2,413	-53.659%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+2.564%	10	2,432	-52.500%
2026-07-09	0.4100	0.4100	0.3900	0.3900	+2.632%	59	2,422	-51.282%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-9.524%	2	2,377	-50.000%
2026-07-07	0.4200	0.4200	0.4200	0.4200	+2.439%	8	2,376	-54.762%
2026-07-06	0.3600	0.4100	0.3600	0.4100	+24.242%	32	2,382	-53.659%
2026-07-02	0.3300	0.3300	0.3300	0.3300	+10.000%	1	2,410	-42.424%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+25.000%	24	2,410	-36.667%
2026-06-25	0.3300	0.3300	0.2400	0.2400	-20.000%	19	2,386	-20.833%
2026-06-22	0.3000	0.3000	0.3000	0.3000	0.000%	2	2,367	-36.667%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,368	-36.667%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+20.690%	20	2,368	-45.714%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-3.333%	2	2,347	-34.483%
2026-06-11	0.3000	0.3000	0.3000	0.3000	+25.000%	20	2,347	-36.667%
2026-06-10	0.2800	0.2800	0.2400	0.2400	+9.091%	24	2,327	-20.833%
2026-06-09	0.2200	0.2200	0.2200	0.2200	-31.250%	5	2,323	-13.636%
2026-06-08	0.2700	0.3200	0.2700	0.3200	+10.345%	158	2,318	-40.625%
2026-06-05	0.3300	0.3300	0.2800	0.2900	+20.833%	150	2,162	-34.483%
2026-06-04	0.2600	0.2600	0.2400	0.2400	+14.286%	8	2,116	-20.833%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+5.000%	2	2,108	-9.524%
2026-06-01	0.2600	0.2600	0.2000	0.2000	-4.762%	37	2,106	-5.000%
2026-05-29	0.1900	0.2100	0.1900	0.2100	+10.526%	34	2,069	-9.524%
2026-05-28	0.1900	0.1900	0.1900	0.1900	-13.636%	1	2,059	0.000%
2026-05-26	0.2100	0.2400	0.2100	0.2200	+4.762%	31	2,058	-13.636%
2026-05-21	0.2700	0.2700	0.2100	0.2100	-4.545%	204	2,029	-9.524%
2026-05-18	0.2300	0.2300	0.2200	0.2200	0.000%	18	2,029	-13.636%
2026-05-15	0.2200	0.2200	0.2200	0.2200	+4.762%	104	2,025	-13.636%
2026-05-12	0.2100	0.2100	0.2100	0.2100	-4.545%	100	1,914	-9.524%
2026-05-11	0.2300	0.2300	0.2200	0.2200	+37.500%	100	1,914	-13.636%
2026-05-08	0.1700	0.1700	0.1600	0.1600	-20.000%	3	1,723	+18.750%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-13.043%	40	1,720	-5.000%
2026-05-06	0.2300	0.2300	0.2300	0.2300	+35.294%	200	1,680	-17.391%
2026-05-05	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,480	+11.765%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+17.647%	20	1,499	-5.000%
2026-04-30	0.1700	0.1700	0.1500	0.1700	+6.250%	11	1,499	+11.765%
2026-04-29	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,498	+18.750%
2026-04-27	0.1700	0.1700	0.1600	0.1600	-5.882%	3	1,498	+18.750%
2026-04-13	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,495	+11.765%
2026-04-09	0.2000	0.2000	0.2000	0.2000	+11.111%	4	1,494	-5.000%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,493	+5.556%
2026-03-31	0.2200	0.2200	0.2200	0.2200	+46.667%	412	1,492	-13.636%
2026-03-27	0.1600	0.1600	0.1500	0.1500	-16.667%	2	1,080	+26.667%
2026-03-24	0.1800	0.1800	0.1800	0.1800	+28.571%	1	1,079	+5.556%
2026-03-20	0.1400	0.1400	0.1400	0.1400	-6.667%	2	1,078	+35.714%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,080	+26.667%
2026-03-13	0.1600	0.1700	0.1600	0.1700	-15.000%	50	1,070	+11.765%
2026-03-10	0.2000	0.2000	0.2000	0.2000	0.000%	50	1,020	-5.000%
2026-03-09	0.2000	0.2000	0.2000	0.2000	-13.043%	50	970	-5.000%
2026-03-04	0.2800	0.2800	0.2100	0.2300	-8.000%	218	934	-17.391%
2026-03-02	0.2500	0.2500	0.2500	0.2500	-28.571%	50	752	-24.000%
2026-02-27	0.2500	0.3500	0.2500	0.3500	+16.667%	290	702	-45.714%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-31.818%	5	410	-36.667%
2026-02-05	0.4800	0.4800	0.4400	0.4400	+18.919%	4	405	-56.818%
2026-02-04	0.3800	0.3900	0.3700	0.3700	+5.714%	100	401	-48.649%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+2.941%	5	435	-45.714%
2026-01-28	0.3400	0.3400	0.3400	0.3400	0.000%	20	430	-44.118%
2026-01-27	0.3400	0.3400	0.3400	0.3400	-8.108%	1	450	-44.118%
2026-01-23	0.3700	0.3700	0.3700	0.3700	-26.000%	1	451	-48.649%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+16.279%	1	450	-62.000%
2026-01-20	0.4600	0.4600	0.4200	0.4300	-14.000%	9	449	-55.814%
2026-01-14	0.4400	0.5000	0.4400	0.5000	+11.111%	33	440	-62.000%
2026-01-13	0.4500	0.4500	0.4500	0.4500	-16.667%	45	437	-57.778%
2026-01-12	0.5400	0.5400	0.5400	0.5400	+8.000%	4	482	-64.815%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-19.355%	3	478	-62.000%
2026-01-06	0.6200	0.6200	0.6200	0.6200	+26.531%	25	481	-69.355%
2026-01-02	0.4900	0.4900	0.4900	0.4900	+2.083%	1	456	-61.224%
2025-12-30	0.4800	0.4800	0.4800	0.4800	-5.882%	3	455	-60.417%
2025-12-29	0.5000	0.5100	0.5000	0.5100	-8.929%	49	452	-62.745%
2025-12-24	0.5100	0.5600	0.5100	0.5600	+12.000%	203	200	-66.071%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-15.254%	31	200	-62.000%
2025-12-15	0.5900	0.5900	0.5900	0.5900	+63.889%	10	199	-67.797%
2025-12-09	0.3600	0.3600	0.3600	0.3600	-14.286%	1	189	-47.222%
2025-12-08	0.3900	0.4200	0.3900	0.4200	-2.326%	22	188	-54.762%
2025-12-05	0.4300	0.4300	0.4300	0.4300	+22.857%	1	166	-55.814%
2025-11-24	0.3500	0.3500	0.3500	0.3500	-14.634%	1	165	-45.714%
2025-11-21	0.3300	0.4100	0.3300	0.4100	+24.242%	4	164	-53.659%
2025-11-19	0.3300	0.3400	0.3300	0.3300	-2.941%	31	166	-42.424%
2025-11-18	0.3400	0.3400	0.3400	0.3400	-15.000%	10	161	-44.118%
2025-11-17	0.4000	0.4000	0.4000	0.4000	+11.111%	1	151	-52.500%
2025-11-14	0.3600	0.3600	0.3600	0.3600	-44.615%	1	150	-47.222%
2025-11-12	0.6500	0.6500	0.6500	0.6500	+51.163%	1	151	-70.769%
2025-10-28	0.4300	0.4300	0.4300	0.4300	+30.303%	4	150	-55.814%
2025-10-23	0.3300	0.3300	0.3300	0.3300	-8.333%	13	147	-42.424%
2025-10-21	0.3500	0.3700	0.3500	0.3600	+2.857%	12	152	-47.222%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-10.256%	9	140	-45.714%
2025-10-16	0.4100	0.4100	0.3600	0.3900	-7.143%	14	131	-51.282%
2025-10-13	0.4200	0.4200	0.4200	0.4200	+2.439%	5	117	-54.762%
2025-10-08	0.4200	0.4200	0.3900	0.4100	0.000%	91	112	-53.659%
2025-10-03	0.4100	0.4100	0.4100	0.4100	+7.895%	6	21	-53.659%
2025-10-01	0.3800	0.3800	0.3800	0.3800	-7.317%	1	15	-50.000%
2025-09-30	0.4100	0.4100	0.4100	0.4100	+2.500%	13	14	-53.659%
2025-09-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	-52.500%

.dark-mode .nsNzlt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsNzlt{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C80XLF Jan 21 2028 80.00 Call (XLF280121C00080000)option OPRA

XLF20280121C80
XLF Jan 21 2028 80.00 Call (XLF280121C00080000)
option OPRA