Dark

XLF20261016C50
XLF Oct 16 2026 50.00 Call (XLF261016C00050000)
option OPRA

EOD

Sep 30, 2026

3.60-14.489%(-0.61)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.6500	3.6500	3.6000	3.6000	-14.489%	32	22,576	0.000%
2026-09-29	4.2200	4.2500	4.1600	4.2100	-11.925%	52	22,544	-14.489%
2026-09-28	4.8700	4.8700	4.7800	4.7800	+1.486%	52	22,540	-24.686%
2026-09-25	4.7100	4.7100	4.7100	4.7100	-0.212%	3	22,490	-23.567%
2026-09-24	4.7200	4.7200	4.7200	4.7200	-4.453%	1	22,490	-23.729%
2026-09-23	4.9400	4.9400	4.9400	4.9400	-20.323%	1	22,491	-27.126%
2026-09-21	6.2000	6.2000	6.2000	6.2000	+3.506%	1	22,490	-41.935%
2026-09-18	5.9300	5.9900	5.9300	5.9900	+3.276%	12,501	22,491	-39.900%
2026-09-17	5.8000	5.8000	5.8000	5.8000	+2.473%	15	9,990	-37.931%
2026-09-16	6.6500	6.6500	5.6600	5.6600	-14.242%	7,502	9,990	-36.396%
2026-09-15	6.6000	6.6000	6.6000	6.6000	-5.983%	1	2,489	-45.455%
2026-09-10	7.0800	7.1000	7.0200	7.0200	-0.426%	3	2,490	-48.718%
2026-09-09	7.0500	7.0500	7.0500	7.0500	-14.958%	1	2,491	-48.936%
2026-09-04	8.1400	8.3700	8.0100	8.2900	-3.154%	210	2,492	-56.574%
2026-09-03	8.5400	8.6200	8.3900	8.5600	+9.463%	144	2,492	-57.944%
2026-09-02	7.8200	7.8200	7.8200	7.8200	+4.267%	1	2,512	-53.964%
2026-09-01	8.0000	8.0000	7.5000	7.5000	-5.897%	137	2,511	-52.000%
2026-08-31	8.1200	8.1300	7.9700	7.9700	-5.119%	127	2,512	-54.831%
2026-08-28	8.5000	8.5500	8.2400	8.4000	+1.818%	74	2,481	-57.143%
2026-08-27	8.3300	8.3500	8.1700	8.2500	-2.941%	353	2,473	-56.364%
2026-08-26	8.5500	8.5500	8.4700	8.5000	+1.675%	192	2,443	-57.647%
2026-08-25	8.4500	8.4500	8.2300	8.3600	+1.703%	230	2,434	-56.938%
2026-08-24	8.5200	8.5200	8.1800	8.2200	+6.753%	241	2,435	-56.204%
2026-08-21	7.7700	7.7800	7.6700	7.7000	-5.521%	254	2,397	-53.247%
2026-08-19	8.3900	8.3900	8.1400	8.1500	-2.161%	20	2,374	-55.828%
2026-08-13	8.2000	8.3800	8.1900	8.3300	+0.361%	145	2,374	-56.783%
2026-08-04	8.3000	8.3000	8.3000	8.3000	+8.497%	3	2,344	-56.627%
2026-08-03	7.6500	7.6500	7.6500	7.6500	-4.969%	12	2,347	-52.941%
2026-07-28	8.0500	8.0500	8.0500	8.0500	+26.374%	1	2,359	-55.280%
2026-07-23	6.3700	6.3700	6.3700	6.3700	-13.802%	30	2,358	-43.485%
2026-07-16	7.3900	7.3900	7.3900	7.3900	+1.233%	1	2,388	-51.286%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+8.631%	12	2,389	-50.685%
2026-07-13	7.0000	7.0000	6.7200	6.7200	-3.309%	33	2,377	-46.429%
2026-07-07	7.1000	7.1000	6.9500	6.9500	+4.511%	2	2,374	-48.201%
2026-07-06	6.6500	6.6500	6.6500	6.6500	+7.431%	5	2,373	-45.865%
2026-07-02	6.2000	6.2000	6.1700	6.1900	+11.532%	6	2,378	-41.842%
2026-07-01	5.4000	5.5500	5.4000	5.5500	+15.625%	12	2,378	-35.135%
2026-06-25	4.8500	4.8500	4.8000	4.8000	-5.325%	110	2,386	-25.000%
2026-06-23	4.9000	5.0700	4.9000	5.0700	+2.424%	19	2,432	-28.994%
2026-06-22	4.9500	4.9500	4.9500	4.9500	-11.607%	17	2,447	-27.273%
2026-06-17	5.5400	5.6000	5.5400	5.6000	+3.512%	3	2,427	-35.714%
2026-06-16	5.4000	5.4100	5.4000	5.4100	+28.810%	5	2,427	-33.457%
2026-06-10	4.2000	4.2000	4.2000	4.2000	+6.329%	50	2,422	-14.286%
2026-06-08	3.9000	3.9500	3.9000	3.9500	-1.250%	2	2,472	-8.861%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+13.314%	50	2,474	-10.000%
2026-06-02	3.4900	3.5300	3.4900	3.5300	+6.970%	100	2,424	+1.983%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-5.714%	3	2,324	+9.091%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-11.392%	1	2,324	+2.857%
2026-05-22	4.0000	4.0000	3.9500	3.9500	+6.757%	2	2,324	-8.861%
2026-05-15	3.6500	3.7000	3.6500	3.7000	+1.928%	4	2,324	-2.703%
2026-05-14	3.6300	3.6300	3.6300	3.6300	-1.892%	50	2,322	-0.826%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-13.953%	16	2,273	-2.703%
2026-04-28	4.3800	4.5000	4.2100	4.3000	+6.173%	6	2,273	-16.279%
2026-04-24	4.0500	4.0500	4.0500	4.0500	-15.625%	1	2,274	-11.111%
2026-04-22	4.9000	4.9000	4.8000	4.8000	-7.692%	100	2,291	-25.000%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+13.043%	100	2,273	-30.769%
2026-04-16	4.6000	4.6000	4.5200	4.6000	+21.693%	5	2,273	-21.739%
2026-04-10	3.7800	3.7800	3.7800	3.7800	+6.479%	1	2,274	-4.762%
2026-04-06	3.5500	3.5500	3.5500	3.5500	+9.231%	4	2,274	+1.408%
2026-03-31	3.0500	3.3000	3.0500	3.2500	+12.069%	290	2,273	+10.769%
2026-03-30	2.8200	2.9700	2.8200	2.9000	0.000%	62	2,068	+24.138%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-13.433%	2	2,014	+24.138%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+2.134%	2	2,016	+7.463%
2026-03-24	3.2800	3.2800	3.2800	3.2800	+4.127%	1	2,014	+9.756%
2026-03-20	3.0500	3.1500	3.0500	3.1500	0.000%	90	2,013	+14.286%
2026-03-18	3.1000	3.1500	3.1000	3.1500	-7.353%	425	2,013	+14.286%
2026-03-17	3.4000	3.4000	3.4000	3.4000	+7.937%	252	1,588	+5.882%
2026-03-16	3.1500	3.1500	3.1500	3.1500	0.000%	162	1,336	+14.286%
2026-03-13	3.1500	3.2000	3.1500	3.1500	+1.613%	627	1,174	+14.286%
2026-03-12	3.2000	3.2000	3.1000	3.1000	-6.061%	196	547	+16.129%
2026-03-11	3.4500	3.4500	3.3000	3.3000	-13.613%	301	352	+9.091%
2026-03-10	3.8200	3.8200	3.8200	3.8200	+9.143%	1	94	-5.759%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-22.222%	49	94	+2.857%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+6.888%	32	45	-20.000%
2026-02-23	4.2100	4.2100	4.2100	4.2100	-14.082%	2	13	-14.489%
2026-02-13	4.9000	4.9000	4.8900	4.9000	-23.676%	12	4	-26.531%
2026-01-14	6.4200	6.4200	6.4200	6.4200	+10.690%	2	4	-43.925%
2025-11-17	5.8000	5.8000	5.8000	5.8000	0.000%	2	2	-37.931%

.dark-mode .Tnmmpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tnmmpy{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C50XLF Oct 16 2026 50.00 Call (XLF261016C00050000)option OPRA

XLF20261016C50
XLF Oct 16 2026 50.00 Call (XLF261016C00050000)
option OPRA