Dark

XLF20261016C53
XLF Oct 16 2026 53.00 Call (XLF261016C00053000)
option OPRA

EOD

Oct 1, 2026

1.16+9.434%(+0.10)2,008

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.1600	0.7600	1.1600	+9.434%	2,008	6,581	0.000%
2026-09-30	1.3500	1.4200	1.0600	1.0600	-31.613%	2,954	4,910	+9.434%
2026-09-29	1.4900	1.5500	1.4200	1.5500	-7.186%	26	2,523	-25.161%
2026-09-28	1.6700	1.6700	1.6700	1.6700	-24.091%	1	2,533	-30.539%
2026-09-25	2.1000	2.2000	1.9300	2.2000	+10.553%	254	2,534	-47.273%
2026-09-24	2.0200	2.0200	1.9900	1.9900	-12.335%	35	2,650	-41.709%
2026-09-23	2.2100	2.2700	2.1700	2.2700	-4.622%	282	2,663	-48.899%
2026-09-22	2.2500	2.3800	2.1000	2.3800	-25.625%	42	2,437	-51.261%
2026-09-21	3.4500	3.4500	3.2000	3.2000	+4.918%	2	2,451	-63.750%
2026-09-18	3.0000	3.0800	3.0000	3.0500	-4.688%	21	2,450	-61.967%
2026-09-16	3.7800	3.8900	2.9000	3.2000	-18.159%	115	2,456	-63.750%
2026-09-15	3.9700	3.9700	3.8700	3.9100	-12.918%	84	2,449	-70.332%
2026-09-14	4.6000	4.6000	4.3200	4.4900	+5.896%	418	2,446	-74.165%
2026-09-11	4.6500	4.6600	4.2100	4.2400	+2.913%	153	2,444	-72.642%
2026-09-10	4.3000	4.3400	4.1100	4.1200	-6.364%	82	2,435	-71.845%
2026-09-09	4.2700	4.5500	4.2700	4.4000	-6.582%	92	2,432	-73.636%
2026-09-08	4.7500	4.7700	4.7100	4.7100	-18.087%	17	2,437	-75.372%
2026-09-03	5.4600	5.7500	5.3600	5.7500	+17.347%	60	2,437	-79.826%
2026-09-02	5.3000	5.3000	4.9000	4.9000	-10.909%	96	2,432	-76.327%
2026-08-28	5.3700	5.5500	5.3700	5.5000	+3.578%	16	2,425	-78.909%
2026-08-27	5.3100	5.3100	5.3100	5.3100	+9.485%	2	2,421	-78.154%
2026-08-21	4.9000	4.9000	4.8500	4.8500	+2.537%	6	2,423	-76.082%
2026-08-20	4.7500	4.7500	4.7300	4.7300	-8.863%	6	2,428	-75.476%
2026-08-18	5.1900	5.1900	5.1900	5.1900	+1.765%	3	2,437	-77.649%
2026-08-17	5.3000	5.3000	5.1000	5.1000	-9.735%	30	2,437	-77.255%
2026-08-14	5.6400	5.6500	5.6400	5.6500	+3.102%	2	2,418	-79.469%
2026-08-12	5.4800	5.4800	5.4800	5.4800	+4.381%	40	2,416	-78.832%
2026-08-10	5.2500	5.2500	5.2500	5.2500	-4.197%	3	2,456	-77.905%
2026-08-05	5.7400	5.7400	5.4800	5.4800	+23.146%	5	2,456	-78.832%
2026-07-30	4.4500	4.4500	4.4500	4.4500	-9.184%	10	2,453	-73.933%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-7.547%	25	2,443	-76.327%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+11.579%	2	2,443	-78.113%
2026-07-27	4.7500	4.7500	4.7500	4.7500	+14.183%	2	2,445	-75.579%
2026-07-20	4.0000	4.1600	4.0000	4.1600	-10.538%	2	2,446	-72.115%
2026-07-17	4.6000	4.6500	4.6000	4.6500	-3.125%	4	2,446	-75.054%
2026-07-16	4.6100	4.8000	4.6100	4.8000	+4.348%	20	2,448	-75.833%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+19.171%	5	2,457	-74.783%
2026-07-10	3.8600	3.8600	3.8600	3.8600	-14.031%	2	2,452	-69.948%
2026-07-07	4.5800	4.6500	4.4900	4.4900	+5.647%	8	2,450	-74.165%
2026-07-06	4.1100	4.2500	4.1100	4.2500	+14.865%	24	2,455	-72.706%
2026-07-02	3.6700	3.7000	3.6700	3.7000	+39.623%	34	2,472	-68.649%
2026-06-29	2.6500	2.6500	2.6500	2.6500	-0.376%	40	2,512	-56.226%
2026-06-25	2.6600	2.6600	2.6600	2.6600	-6.667%	1	2,473	-56.391%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-4.682%	1	2,473	-59.298%
2026-06-23	2.9900	2.9900	2.9900	2.9900	+7.168%	1	2,474	-61.204%
2026-06-22	2.7100	2.7900	2.7100	2.7900	+1.825%	3	2,473	-58.423%
2026-06-18	2.9000	2.9000	2.7400	2.7400	-18.209%	2	2,494	-57.664%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+6.013%	57	2,494	-65.373%
2026-06-16	3.1000	3.1700	3.1000	3.1600	+15.328%	8	2,494	-63.291%
2026-06-15	2.8600	2.8600	2.7300	2.7400	+8.730%	22	2,306	-57.664%
2026-06-12	2.4700	2.6600	2.4600	2.5200	+11.504%	207	2,306	-53.968%
2026-06-11	2.3400	2.3400	2.2600	2.2600	+1.802%	69	2,306	-48.673%
2026-06-10	2.2200	2.2200	2.2200	2.2200	+0.452%	11	2,240	-47.748%
2026-06-09	2.2900	2.2900	2.2100	2.2100	+9.406%	75	2,231	-47.511%
2026-06-08	2.1900	2.1900	2.0200	2.0200	-1.463%	70	2,231	-42.574%
2026-06-04	2.1500	2.1800	2.0500	2.0500	+36.667%	27	2,171	-43.415%
2026-06-03	1.3200	1.5000	1.3200	1.5000	-11.243%	37	2,174	-22.667%
2026-06-01	1.6900	1.6900	1.6900	1.6900	-7.650%	7	2,198	-31.361%
2026-05-29	1.6800	1.8800	1.6800	1.8300	+10.241%	16	2,197	-36.612%
2026-05-28	1.6600	1.6600	1.6600	1.6600	-17.822%	30	2,187	-30.120%
2026-05-22	2.0400	2.0500	2.0200	2.0200	+3.061%	54	2,174	-42.574%
2026-05-21	1.9600	1.9600	1.9600	1.9600	+0.513%	6	2,176	-40.816%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+4.278%	1	2,176	-40.513%
2026-05-19	1.8700	1.8700	1.8700	1.8700	+5.650%	3	2,170	-37.968%
2026-05-15	1.7900	1.7900	1.7700	1.7700	-2.747%	5	2,170	-34.463%
2026-05-13	1.8200	1.8200	1.8200	1.8200	-12.500%	1	2,168	-36.264%
2026-05-12	1.7000	2.0800	1.7000	2.0800	+8.901%	5	2,168	-44.231%
2026-05-11	1.8400	1.9100	1.8400	1.9100	-4.975%	7	2,168	-39.267%
2026-05-07	2.0500	2.0500	2.0100	2.0100	-7.373%	5	2,167	-42.289%
2026-05-06	2.1700	2.1700	2.1700	2.1700	+4.831%	1	2,169	-46.544%
2026-05-05	2.0700	2.0700	2.0700	2.0700	-3.721%	1	2,169	-43.961%
2026-05-04	2.2000	2.2000	2.1500	2.1500	-13.306%	46	2,169	-46.047%
2026-04-30	2.4800	2.4800	2.4800	2.4800	+5.085%	2	2,150	-53.226%
2026-04-29	2.3600	2.3600	2.3600	2.3600	-5.600%	5	2,150	-50.847%
2026-04-28	2.5100	2.5300	2.4800	2.5000	+6.383%	13	2,150	-53.600%
2026-04-27	2.3500	2.3500	2.3500	2.3500	+3.070%	134	2,150	-50.638%
2026-04-24	2.3100	2.3100	2.2800	2.2800	-6.557%	5	2,150	-49.123%
2026-04-23	2.4400	2.4400	2.4400	2.4400	-9.630%	9	2,150	-52.459%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-4.594%	3	2,141	-57.037%
2026-04-21	2.9000	2.9000	2.8300	2.8300	-2.749%	35	2,139	-59.011%
2026-04-20	2.8700	2.9100	2.8700	2.9100	+1.748%	31	2,139	-60.137%
2026-04-17	3.0500	3.0500	2.8600	2.8600	+9.579%	36	2,123	-59.441%
2026-04-16	2.7100	2.7100	2.6100	2.6100	-4.745%	21	2,133	-55.556%
2026-04-15	2.8000	2.8000	2.7400	2.7400	+9.163%	31	2,133	-57.664%
2026-04-14	2.4700	2.5100	2.4700	2.5100	+11.062%	39	2,130	-53.785%
2026-04-13	2.2600	2.2600	2.2600	2.2600	-8.871%	7	2,117	-48.673%
2026-04-09	2.5000	2.5100	2.4800	2.4800	+5.085%	31	2,117	-53.226%
2026-04-08	2.3600	2.3600	2.3600	2.3600	+53.247%	1	2,119	-50.847%
2026-03-30	1.6500	1.6500	1.5400	1.5400	-20.619%	117	2,118	-24.675%
2026-03-24	1.9400	1.9400	1.9400	1.9400	+3.743%	1	2,071	-40.206%
2026-03-23	1.9100	1.9100	1.8700	1.8700	+12.651%	101	2,070	-37.968%
2026-03-20	1.5800	1.6600	1.5800	1.6600	+7.097%	30	1,985	-30.120%
2026-03-19	1.5500	1.5500	1.5400	1.5500	-10.920%	391	1,981	-25.161%
2026-03-16	1.7400	1.7400	1.7400	1.7400	-1.136%	2	1,592	-33.333%
2026-03-13	1.7600	1.7600	1.7600	1.7600	+1.149%	3	1,590	-34.091%
2026-03-12	1.7400	1.7400	1.7400	1.7400	-5.435%	1	1,587	-33.333%
2026-03-11	1.8400	1.8400	1.8400	1.8400	-15.982%	5	1,586	-36.957%
2026-03-10	2.2800	2.2800	2.1900	2.1900	-13.780%	3	1,586	-47.032%
2026-03-05	2.5900	2.5900	2.5400	2.5400	-7.299%	205	1,584	-54.331%
2026-03-03	2.7400	2.7400	2.7400	2.7400	-0.725%	1	1,388	-57.664%
2026-02-27	2.7900	2.8600	2.7400	2.7600	-1.429%	547	1,388	-57.971%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+11.554%	201	640	-58.571%
2026-02-23	2.8500	2.8500	2.5100	2.5100	-30.278%	593	640	-53.785%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-20.000%	11	81	-67.778%
2026-02-06	4.4000	4.5000	4.4000	4.5000	+6.132%	60	71	-74.222%
2026-02-02	4.2400	4.2400	4.2400	4.2400	+5.473%	33	93	-72.642%
2026-01-30	4.0200	4.0200	4.0200	4.0200	+11.667%	2	126	-71.144%
2026-01-28	3.7000	3.7000	3.6000	3.6000	-25.773%	80	124	-67.778%
2026-01-13	4.8500	4.8500	4.8500	4.8500	+32.153%	33	50	-76.082%
2025-11-19	3.6000	3.6700	3.5900	3.6700	-5.897%	30	17	-68.392%
2025-11-17	3.9000	3.9000	3.9000	3.9000	0.000%	2	2	-70.256%

.dark-mode .LZ0xps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZ0xps{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C53XLF Oct 16 2026 53.00 Call (XLF261016C00053000)option OPRA

XLF20261016C53
XLF Oct 16 2026 53.00 Call (XLF261016C00053000)
option OPRA