Dark

XLF20281215C80
XLF Dec 15 2028 80.00 Call (XLF281215C00080000)
option OPRA

EOD

Sep 24, 2026

0.8900-8.247%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8900	0.8900	0.8900	0.8900	-8.247%	2	1,404	0.000%
2026-09-23	0.9300	0.9700	0.9300	0.9700	+6.593%	102	1,402	-8.247%
2026-09-22	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,502	-2.198%
2026-09-16	1.0000	1.0500	1.0000	1.0500	-16.667%	19	1,501	-15.238%
2026-09-14	1.2600	1.2600	1.2600	1.2600	+4.132%	40	1,511	-29.365%
2026-09-11	1.2500	1.2500	1.2100	1.2100	-10.370%	158	1,551	-26.446%
2026-09-03	1.3500	1.3500	1.3500	1.3500	-2.878%	1	1,617	-34.074%
2026-08-24	1.4000	1.4800	1.3900	1.3900	+4.511%	98	1,700	-35.971%
2026-08-21	1.3300	1.3300	1.3300	1.3300	+6.400%	65	1,713	-33.083%
2026-08-20	1.2500	1.2500	1.2500	1.2500	0.000%	2	1,648	-28.800%
2026-08-07	1.2500	1.2500	1.2500	1.2500	0.000%	2	1,646	-28.800%
2026-08-06	1.2500	1.2500	1.2500	1.2500	-4.580%	3	1,648	-28.800%
2026-08-05	1.3100	1.3100	1.3100	1.3100	+8.264%	1	1,645	-32.061%
2026-08-04	1.2100	1.2100	1.2100	1.2100	+1.681%	1	1,646	-26.446%
2026-07-29	1.2000	1.2000	1.1900	1.1900	-0.833%	10	1,646	-25.210%
2026-07-28	1.2000	1.2000	1.2000	1.2000	+9.091%	60	1,697	-25.833%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+8.911%	4	1,697	-19.091%
2026-07-23	1.0100	1.0100	1.0100	1.0100	-8.182%	7	1,701	-11.881%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+1.852%	10	1,708	-19.091%
2026-07-20	1.0800	1.0800	1.0800	1.0800	-6.087%	1	1,698	-17.593%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+0.877%	4	1,699	-22.609%
2026-07-16	1.2200	1.2200	1.1400	1.1400	-0.870%	236	1,695	-21.930%
2026-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,585	-22.609%
2026-07-14	1.1500	1.1500	1.1500	1.1500	+10.577%	6	1,584	-22.609%
2026-07-10	1.0100	1.0600	1.0000	1.0400	+9.474%	62	1,579	-14.423%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-15.179%	12	1,528	-6.316%
2026-07-07	1.1600	1.1600	1.0800	1.1200	+6.667%	6	1,526	-20.536%
2026-07-06	1.0400	1.0500	1.0400	1.0500	+6.061%	15	1,530	-15.238%
2026-07-02	0.9400	0.9900	0.9400	0.9900	+10.000%	55	1,486	-10.101%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+26.761%	40	1,486	-1.111%
2026-06-26	0.7300	0.7300	0.7100	0.7100	-2.740%	3	1,526	+25.352%
2026-06-25	0.8000	0.8000	0.7300	0.7300	-17.045%	53	1,523	+21.918%
2026-06-24	0.8800	0.8800	0.8800	0.8800	+12.821%	1	1,518	+1.136%
2026-06-23	0.7800	0.7800	0.7800	0.7800	0.000%	1	1,517	+14.103%
2026-06-22	0.8000	0.8000	0.7800	0.7800	-8.235%	2	1,516	+14.103%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,573	+4.706%
2026-06-17	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,573	-6.316%
2026-06-16	0.9000	0.9000	0.9000	0.9000	+9.756%	15	1,573	-1.111%
2026-06-15	0.8200	0.8200	0.8200	0.8200	+12.329%	1	1,585	+8.537%
2026-06-12	0.7300	0.7300	0.7300	0.7300	+4.286%	3	1,585	+21.918%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-2.778%	60	1,585	+27.143%
2026-06-10	0.7000	0.7200	0.7000	0.7200	+5.882%	2	1,585	+23.611%
2026-06-09	0.6600	0.6800	0.6400	0.6800	-11.688%	126	1,587	+30.882%
2026-06-08	0.7600	0.7800	0.7600	0.7700	+2.667%	3	1,586	+15.584%
2026-06-05	0.7500	0.7500	0.7500	0.7500	0.000%	4	1,589	+18.667%
2026-06-04	0.7100	0.7500	0.7100	0.7500	+31.579%	100	1,593	+18.667%
2026-06-03	0.5800	0.5900	0.5700	0.5700	-12.308%	76	1,292	+56.140%
2026-06-02	0.5800	0.6500	0.5800	0.6500	0.000%	504	1,249	+36.923%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+12.069%	10	834	+36.923%
2026-05-28	0.6000	0.6200	0.5800	0.5800	-3.333%	144	834	+53.448%
2026-05-21	0.5900	0.6000	0.5900	0.6000	-4.762%	40	690	+48.333%
2026-05-20	0.6000	0.6300	0.6000	0.6300	-3.077%	7	690	+41.270%
2026-05-18	0.6100	0.6500	0.6100	0.6500	-2.985%	11	654	+36.923%
2026-05-15	0.6700	0.6700	0.6700	0.6700	+9.836%	5	654	+32.836%
2026-05-14	0.6100	0.6100	0.6100	0.6100	+1.667%	4	640	+45.902%
2026-05-12	0.5900	0.6000	0.5900	0.6000	-3.226%	11	625	+48.333%
2026-05-06	0.6200	0.6200	0.6200	0.6200	+3.333%	20	625	+43.548%
2026-05-05	0.5900	0.6000	0.5900	0.6000	-3.226%	11	605	+48.333%
2026-05-04	0.6200	0.6200	0.6200	0.6200	-13.889%	10	604	+43.548%
2026-05-01	0.7200	0.7200	0.7200	0.7200	+10.769%	10	594	+23.611%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-8.451%	5	594	+36.923%
2026-04-28	0.7000	0.7100	0.7000	0.7100	+1.429%	4	589	+25.352%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-2.778%	100	585	+27.143%
2026-04-17	0.7200	0.7200	0.7200	0.7200	+20.000%	10	485	+23.611%
2026-04-13	0.6000	0.6000	0.6000	0.6000	0.000%	30	475	+48.333%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	1	445	+48.333%
2026-04-06	0.6000	0.6000	0.6000	0.6000	0.000%	2	446	+48.333%
2026-04-02	0.6100	0.6100	0.6000	0.6000	+13.208%	100	350	+48.333%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+1.923%	4	350	+67.925%
2026-03-27	0.5200	0.5200	0.5200	0.5200	-5.455%	10	346	+71.154%
2026-03-25	0.5500	0.5500	0.5500	0.5500	0.000%	10	336	+61.818%
2026-03-20	0.5300	0.5500	0.5000	0.5500	+10.000%	110	326	+61.818%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+13.636%	50	220	+78.000%
2026-03-17	0.5500	0.5500	0.4400	0.4400	-15.385%	12	170	+102.273%
2026-03-13	0.5200	0.5200	0.5200	0.5200	-5.455%	1	158	+71.154%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-8.333%	50	166	+61.818%
2026-03-10	0.5500	0.6000	0.5500	0.6000	-1.639%	11	116	+48.333%
2026-03-06	0.5800	0.6100	0.5800	0.6100	-10.294%	6	111	+45.902%
2026-03-04	0.6300	0.7500	0.6300	0.6800	-2.857%	35	110	+30.882%
2026-02-27	0.7000	0.7000	0.7000	0.7000	0.000%	50	125	+27.143%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+2.941%	10	75	+27.143%
2026-02-23	0.6800	0.6800	0.6800	0.6800	-12.821%	10	65	+30.882%
2026-02-17	0.7800	0.7800	0.7800	0.7800	-8.235%	20	55	+14.103%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-11.458%	1	35	+4.706%
2026-02-04	1.0000	1.0100	0.9600	0.9600	0.000%	34	34	-7.292%

.dark-mode .LzqqTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LzqqTR{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20281215C80XLF Dec 15 2028 80.00 Call (XLF281215C00080000)option OPRA

XLF20281215C80
XLF Dec 15 2028 80.00 Call (XLF281215C00080000)
option OPRA