Dark

XLF20261016C52
XLF Oct 16 2026 52.00 Call (XLF261016C00052000)
option OPRA

EOD

Oct 1, 2026

1.90+3.825%(+0.07)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	1.9000	1.6000	1.9000	+3.825%	93	4,537	0.000%
2026-09-30	1.8300	1.8300	1.8300	1.8300	-17.195%	6	4,473	+3.825%
2026-09-29	2.5500	2.5500	2.2100	2.2100	-22.727%	76	4,467	-14.027%
2026-09-28	2.8600	2.8600	2.8600	2.8600	-10.625%	50	4,393	-33.566%
2026-09-22	3.1200	3.2000	3.1200	3.2000	-16.883%	3	4,408	-40.625%
2026-09-18	3.8500	3.8500	3.8500	3.8500	-0.773%	1	4,409	-50.649%
2026-09-17	3.8600	3.8800	3.8600	3.8800	-5.596%	2	4,410	-51.031%
2026-09-16	4.6700	4.8000	4.1000	4.1100	-14.375%	166	4,409	-53.771%
2026-09-15	4.8800	4.8800	4.7700	4.8000	-9.091%	36	4,488	-60.417%
2026-09-14	5.3200	5.3200	5.2800	5.2800	-2.222%	50	4,485	-64.015%
2026-09-11	5.6500	5.6500	5.1900	5.4000	+6.509%	319	4,468	-64.815%
2026-09-10	5.2400	5.2900	5.0200	5.0700	-5.234%	237	4,455	-62.525%
2026-09-09	5.2200	5.4800	4.9800	5.3500	-4.804%	422	4,439	-64.486%
2026-09-08	5.8300	5.9400	5.5800	5.6200	-12.050%	475	4,420	-66.192%
2026-09-04	6.2000	6.4700	6.1100	6.3900	-0.467%	215	4,442	-70.266%
2026-09-03	6.5500	6.6800	6.4200	6.4200	+16.727%	62	4,442	-70.405%
2026-09-01	5.7800	6.0000	5.5000	5.5000	-8.180%	66	4,448	-65.455%
2026-08-31	6.0500	6.0500	5.9400	5.9900	-5.521%	254	4,432	-68.280%
2026-08-28	6.5400	6.6000	6.3400	6.3400	+0.795%	186	4,429	-70.032%
2026-08-27	6.3400	6.4000	6.2500	6.2900	-3.823%	204	4,408	-69.793%
2026-08-26	6.5000	6.5600	6.3800	6.5400	+1.553%	240	4,408	-70.948%
2026-08-25	6.4800	6.4800	6.4000	6.4400	-1.378%	42	4,409	-70.497%
2026-08-24	6.5200	6.6300	6.4600	6.5300	+20.926%	56	4,411	-70.904%
2026-08-20	5.3500	5.4000	5.3500	5.4000	-12.195%	2	4,408	-64.815%
2026-08-19	6.2000	6.2000	6.1500	6.1500	+2.500%	5	4,409	-69.106%
2026-08-17	6.3800	6.3800	6.0000	6.0000	-8.537%	30	4,409	-68.333%
2026-08-14	6.5600	6.5600	6.5600	6.5600	+4.127%	10	4,389	-71.037%
2026-08-11	6.4000	6.4000	6.3000	6.3000	+3.618%	12	4,379	-69.841%
2026-08-07	6.0800	6.0800	6.0800	6.0800	-4.252%	2	4,379	-68.750%
2026-08-05	6.3800	6.4000	6.3500	6.3500	-1.244%	7	4,379	-70.079%
2026-08-04	5.9900	6.4300	5.9900	6.4300	+21.321%	2	4,379	-70.451%
2026-07-30	5.3700	5.3700	5.1000	5.3000	-13.961%	17	4,379	-64.151%
2026-07-29	6.1600	6.1600	6.1600	6.1600	+5.299%	1	4,369	-69.156%
2026-07-28	6.0500	6.0500	5.8500	5.8500	+6.557%	3	4,370	-67.521%
2026-07-27	5.4900	5.4900	5.4900	5.4900	+19.869%	3	4,370	-65.392%
2026-07-23	4.5800	4.5800	4.5800	4.5800	-10.372%	3	4,370	-58.515%
2026-07-20	5.0500	5.1100	5.0500	5.1100	-4.486%	17	4,370	-62.818%
2026-07-17	5.3500	5.3500	5.3500	5.3500	-2.194%	10	4,355	-64.486%
2026-07-16	5.6100	5.6100	5.4700	5.4700	-0.545%	11	4,345	-65.265%
2026-07-15	5.7500	5.7500	5.5000	5.5000	+8.268%	28	4,350	-65.455%
2026-07-13	5.0800	5.0800	5.0800	5.0800	+15.982%	6	4,350	-62.598%
2026-07-08	4.3800	4.3800	4.3800	4.3800	-16.571%	1	4,350	-56.621%
2026-07-07	5.2700	5.2700	5.2500	5.2500	+1.942%	6	4,349	-63.810%
2026-07-06	5.1700	5.1700	5.1500	5.1500	+50.146%	4	4,350	-63.107%
2026-06-26	3.4300	3.4300	3.4300	3.4300	-2.000%	1	4,350	-44.606%
2026-06-24	3.6500	3.6500	3.5000	3.5000	+2.941%	4	4,351	-45.714%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-2.857%	7	4,351	-44.118%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-2.778%	76	4,346	-45.714%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-5.759%	5	4,346	-47.222%
2026-06-16	3.9000	3.9500	3.8200	3.8200	+12.353%	11	4,346	-50.262%
2026-06-15	3.5000	3.6000	3.4000	3.4000	+13.333%	37	4,327	-44.118%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+15.830%	53	4,327	-36.667%
2026-06-11	2.5200	2.5900	2.5200	2.5900	-7.168%	5	4,327	-26.641%
2026-06-10	2.8000	2.8300	2.7900	2.7900	+8.140%	8	4,331	-31.900%
2026-06-09	2.8700	2.8800	2.5800	2.5800	-1.527%	141	4,332	-26.357%
2026-06-08	2.6400	2.6400	2.6000	2.6200	-2.239%	215	4,194	-27.481%
2026-06-05	2.8000	2.8000	2.6800	2.6800	+1.901%	13	3,985	-29.104%
2026-06-04	2.5500	2.6300	2.5500	2.6300	+51.149%	53	3,990	-27.757%
2026-06-03	1.7400	1.7400	1.7400	1.7400	-24.348%	6	4,034	+9.195%
2026-06-02	2.0500	2.3000	2.0500	2.3000	+6.481%	20	4,034	-17.391%
2026-06-01	2.1500	2.1600	2.1500	2.1600	-8.861%	14	4,036	-12.037%
2026-05-29	2.3700	2.3700	2.3700	2.3700	+13.397%	2	4,029	-19.831%
2026-05-28	2.0900	2.0900	2.0900	2.0900	-18.677%	3	4,030	-9.091%
2026-05-22	2.6000	2.6000	2.5700	2.5700	+11.255%	3	4,030	-26.070%
2026-05-15	2.2600	2.3100	2.2600	2.3100	-4.938%	5	4,029	-17.749%
2026-05-14	2.4300	2.4300	2.4300	2.4300	+2.966%	3	4,029	-21.811%
2026-05-13	2.3600	2.3600	2.3600	2.3600	-5.221%	2	4,029	-19.492%
2026-05-12	2.4900	2.4900	2.4900	2.4900	+3.320%	6	4,029	-23.695%
2026-05-11	2.4100	2.4100	2.4100	2.4100	-6.950%	5	4,029	-21.162%
2026-05-07	2.5900	2.5900	2.5900	2.5900	-10.690%	1	4,025	-26.641%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+7.807%	2	4,025	-34.483%
2026-05-04	2.6700	2.6900	2.6700	2.6900	-11.221%	6	4,027	-29.368%
2026-05-01	3.0300	3.0300	3.0300	3.0300	-0.656%	4	4,023	-37.294%
2026-04-30	3.0200	3.0500	3.0200	3.0500	+4.811%	3	4,023	-37.705%
2026-04-29	2.9100	2.9100	2.9100	2.9100	-4.590%	4	4,024	-34.708%
2026-04-28	3.1100	3.1100	3.0500	3.0500	+5.172%	5	4,020	-37.705%
2026-04-27	2.9000	2.9000	2.9000	2.9000	+4.693%	253	4,019	-34.483%
2026-04-24	2.7500	2.8300	2.7500	2.7700	-6.419%	7	4,019	-31.408%
2026-04-23	3.1000	3.1100	2.8000	2.9600	-11.642%	3,562	4,017	-35.811%
2026-04-22	3.4500	3.5000	3.3500	3.3500	-4.286%	221	2,463	-43.284%
2026-04-21	3.6000	3.6000	3.5000	3.5000	0.000%	112	2,468	-45.714%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-0.850%	28	2,468	-45.714%
2026-04-17	3.5300	3.5300	3.5300	3.5300	+10.313%	10	2,462	-46.176%
2026-04-16	3.2300	3.2500	3.2000	3.2000	-4.478%	107	2,482	-40.625%
2026-04-15	3.2500	3.3500	3.2500	3.3500	+8.065%	16	2,466	-43.284%
2026-04-14	3.0500	3.1000	3.0500	3.1000	+4.730%	17	2,465	-38.710%
2026-04-13	2.9600	2.9600	2.9600	2.9600	+16.996%	1	2,464	-35.811%
2026-04-10	2.5300	2.5300	2.5300	2.5300	-15.667%	2	2,464	-24.901%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+5.634%	7	2,464	-36.667%
2026-04-08	2.9600	2.9600	2.7600	2.8400	+29.091%	28	2,466	-33.099%
2026-03-31	2.0900	2.2000	2.0900	2.2000	+14.583%	13	2,476	-13.636%
2026-03-30	2.0500	2.0500	1.9200	1.9200	-14.286%	8	2,468	-1.042%
2026-03-26	2.2700	2.2700	2.2400	2.2400	-1.754%	974	2,463	-15.179%
2026-03-25	2.2800	2.2900	2.2700	2.2800	-0.437%	178	3,263	-16.667%
2026-03-23	2.3600	2.3600	2.2800	2.2900	+0.881%	430	3,090	-17.031%
2026-03-17	2.2800	2.2800	2.2700	2.2700	+4.608%	491	2,693	-16.300%
2026-03-13	2.1700	2.1700	2.1700	2.1700	-4.405%	2	2,202	-12.442%
2026-03-11	2.3600	2.3600	2.2700	2.2700	-17.455%	501	2,200	-16.300%
2026-03-10	2.7500	2.7500	2.7500	2.7500	-12.698%	1	1,699	-30.909%
2026-03-05	3.0500	3.1500	3.0500	3.1500	-4.545%	81	1,698	-39.683%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-1.493%	34	1,629	-42.424%
2026-02-25	3.3500	3.3500	3.3500	3.3500	+11.667%	95	1,500	-43.284%
2026-02-24	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,500	-36.667%
2026-02-23	3.2500	3.2500	3.0000	3.0000	-28.910%	1,500	1,500	-36.667%
2025-11-19	4.2000	4.2200	4.2000	4.2200	0.000%	10	5	-54.976%

.dark-mode .lWnGPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWnGPq{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C52XLF Oct 16 2026 52.00 Call (XLF261016C00052000)option OPRA

XLF20261016C52
XLF Oct 16 2026 52.00 Call (XLF261016C00052000)
option OPRA