Dark

XLF20261016C54
XLF Oct 16 2026 54.00 Call (XLF261016C00054000)
option OPRA

EOD

Oct 1, 2026

0.5500-3.509%(-0.0200)3,408

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5700	0.3500	0.5500	-3.509%	3,408	7,819	0.000%
2026-09-30	0.8500	0.8500	0.5600	0.5700	-36.667%	2,109	4,942	-3.509%
2026-09-29	0.9200	0.9300	0.7700	0.9000	-18.182%	1,122	3,411	-38.889%
2026-09-28	1.1900	1.3200	1.1000	1.1000	-23.611%	12	2,489	-50.000%
2026-09-25	1.1900	1.4400	1.1900	1.4400	+15.200%	125	2,489	-61.806%
2026-09-24	1.3300	1.3300	1.1400	1.2500	-11.348%	165	2,495	-56.000%
2026-09-23	1.2800	1.6700	1.2800	1.4100	-4.730%	52	2,471	-60.993%
2026-09-22	1.9600	1.9600	1.4000	1.4800	-38.333%	83	2,475	-62.838%
2026-09-21	2.1700	2.4000	2.1700	2.4000	+6.667%	36	2,444	-77.083%
2026-09-18	2.1200	2.2500	1.9500	2.2500	-1.747%	9	2,452	-75.556%
2026-09-17	2.5500	2.5500	2.1300	2.2900	+6.512%	27	2,447	-75.983%
2026-09-16	2.8700	3.0100	2.1500	2.1500	-27.119%	117	2,429	-74.419%
2026-09-15	3.1900	3.1900	2.9500	2.9500	-18.283%	109	2,424	-81.356%
2026-09-14	3.4600	3.6200	3.4600	3.6100	+8.084%	131	2,424	-84.765%
2026-09-11	3.3900	3.4200	3.3200	3.3400	+1.520%	164	2,449	-83.533%
2026-09-10	3.3200	3.4000	3.2300	3.2900	-9.116%	98	2,458	-83.283%
2026-09-09	3.3700	3.6300	3.3300	3.6200	-3.979%	84	2,458	-84.807%
2026-09-08	3.8500	3.8700	3.7700	3.7700	-11.710%	16	2,451	-85.411%
2026-09-04	4.3300	4.3400	4.2700	4.2700	-5.531%	14	2,451	-87.119%
2026-09-03	4.3500	4.5800	4.3500	4.5200	+13.000%	92	2,451	-87.832%
2026-09-02	4.4200	4.5300	4.0000	4.0000	-1.235%	47	2,453	-86.250%
2026-08-31	4.1000	4.1100	4.0500	4.0500	-12.903%	9	2,454	-86.420%
2026-08-26	4.6500	4.6500	4.6500	4.6500	+2.198%	2	2,454	-88.172%
2026-08-25	4.5500	4.5500	4.5500	4.5500	-0.871%	146	2,454	-87.912%
2026-08-24	4.5900	4.5900	4.5900	4.5900	+24.054%	1	2,312	-88.017%
2026-08-20	3.9000	3.9000	3.7000	3.7000	-11.905%	13	2,324	-85.135%
2026-08-19	4.2000	4.2000	4.2000	4.2000	-10.638%	10	2,314	-86.905%
2026-08-14	4.7000	4.7000	4.7000	4.7000	+7.551%	4	2,304	-88.298%
2026-08-10	4.3700	4.3700	4.3600	4.3700	-1.798%	20	2,314	-87.414%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-5.720%	10	2,305	-87.640%
2026-08-05	5.0000	5.0000	4.5500	4.7200	+1.944%	3	2,295	-88.347%
2026-08-04	4.3400	4.6300	4.3400	4.6300	+18.718%	3	2,296	-88.121%
2026-08-03	3.9000	3.9000	3.9000	3.9000	+2.362%	10	2,296	-85.897%
2026-07-31	3.7800	3.8100	3.7800	3.8100	-7.073%	5	2,286	-85.564%
2026-07-28	4.2000	4.2000	4.1000	4.1000	+5.128%	31	2,305	-86.585%
2026-07-27	4.0600	4.0600	3.9000	3.9000	+25.402%	2	2,316	-85.897%
2026-07-23	3.0400	3.1100	3.0400	3.1100	-9.329%	3	2,316	-82.315%
2026-07-20	3.4500	3.4500	3.4300	3.4300	-12.723%	4	2,315	-83.965%
2026-07-17	3.9300	3.9300	3.9300	3.9300	+2.078%	1	2,314	-86.005%
2026-07-16	3.8000	3.9300	3.8000	3.8500	-3.750%	10	2,313	-85.714%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+11.732%	4	2,321	-86.250%
2026-07-14	3.3500	3.5800	3.3500	3.5800	-3.763%	10	2,319	-84.637%
2026-07-07	3.7500	3.7500	3.7200	3.7200	+7.826%	10	2,321	-85.215%
2026-07-06	3.3500	3.5000	3.3500	3.4500	+13.115%	45	2,328	-84.058%
2026-07-02	2.8200	3.0600	2.8200	3.0500	+57.216%	136	2,368	-81.967%
2026-06-30	1.9900	2.0200	1.9400	1.9400	-4.433%	229	2,368	-71.649%
2026-06-29	2.0300	2.0300	2.0300	2.0300	+2.010%	1	2,189	-72.906%
2026-06-26	2.0600	2.0600	1.9700	1.9900	-2.927%	63	2,189	-72.362%
2026-06-25	2.5600	2.6000	2.0500	2.0500	-9.292%	64	2,176	-73.171%
2026-06-24	2.2600	2.2600	2.2600	2.2600	+7.109%	1	2,117	-75.664%
2026-06-22	2.2300	2.2300	2.1100	2.1100	+4.975%	51	2,117	-73.934%
2026-06-18	2.4800	2.4800	2.0100	2.0100	-14.831%	7	2,117	-72.637%
2026-06-17	2.7200	2.7200	2.3600	2.3600	-5.221%	2	2,117	-76.695%
2026-06-16	2.3800	2.5900	2.3800	2.4900	+7.792%	6	2,117	-77.912%
2026-06-15	2.2500	2.3100	2.2500	2.3100	+8.962%	5	1,877	-76.190%
2026-06-12	1.8800	2.1200	1.8800	2.1200	+35.032%	366	1,877	-74.057%
2026-06-11	1.5700	1.5700	1.5700	1.5700	-4.848%	7	1,877	-64.968%
2026-06-09	1.7300	1.7700	1.6000	1.6500	+2.484%	96	1,884	-66.667%
2026-06-08	1.7500	1.7500	1.6100	1.6100	-2.424%	2	1,830	-65.839%
2026-06-05	1.7400	1.7400	1.6500	1.6500	+0.610%	5	1,830	-66.667%
2026-06-04	1.6400	1.6400	1.6400	1.6400	+42.609%	5	1,827	-66.463%
2026-06-03	1.1500	1.1600	1.1500	1.1500	-8.730%	29	1,837	-52.174%
2026-06-01	1.2200	1.2600	1.2200	1.2600	-9.353%	11	1,809	-56.349%
2026-05-29	1.3900	1.3900	1.3900	1.3900	+13.008%	1	1,799	-60.432%
2026-05-28	1.2300	1.2300	1.2300	1.2300	-22.152%	30	1,799	-55.285%
2026-05-22	1.5800	1.5800	1.5800	1.5800	+14.493%	8	1,812	-65.190%
2026-05-15	1.3800	1.3800	1.3800	1.3800	+0.730%	2	1,804	-60.145%
2026-05-13	1.3700	1.3700	1.3700	1.3700	-15.432%	1	1,802	-59.854%
2026-05-12	1.3500	1.6300	1.3500	1.6200	+1.250%	26	1,802	-66.049%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-7.514%	1	1,802	-65.625%
2026-05-06	1.8300	1.8300	1.7100	1.7300	+4.217%	3	1,801	-68.208%
2026-05-04	1.6600	1.6600	1.6600	1.6600	-19.024%	8	1,801	-66.867%
2026-05-01	2.0500	2.0500	2.0500	2.0500	+5.670%	7	1,801	-73.171%
2026-04-30	1.9700	1.9700	1.9400	1.9400	+3.743%	23	1,801	-71.649%
2026-04-29	1.8700	1.8700	1.8700	1.8700	-6.030%	5	1,788	-70.588%
2026-04-28	1.9800	1.9900	1.9800	1.9900	+8.743%	29	1,783	-72.362%
2026-04-24	1.8300	1.8300	1.8300	1.8300	-5.181%	2	1,783	-69.945%
2026-04-23	1.9300	1.9300	1.9300	1.9300	-16.810%	2	1,781	-71.503%
2026-04-21	2.3200	2.3200	2.3200	2.3200	-1.695%	17	1,763	-76.293%
2026-04-20	2.4200	2.4200	2.3500	2.3600	+1.288%	33	1,763	-76.695%
2026-04-17	2.5500	2.5500	2.3300	2.3300	+9.390%	37	1,746	-76.395%
2026-04-16	2.1700	2.1700	2.0900	2.1300	-6.987%	69	1,752	-74.178%
2026-04-15	2.2500	2.2900	2.2500	2.2900	+15.075%	64	1,747	-75.983%
2026-04-14	1.9800	1.9900	1.9800	1.9900	+10.556%	56	1,710	-72.362%
2026-04-13	1.7900	1.8000	1.7900	1.8000	+7.784%	29	1,717	-69.444%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-16.915%	1	1,717	-67.066%
2026-04-09	2.0000	2.0200	2.0000	2.0100	+63.415%	18	1,717	-72.637%
2026-03-30	1.3000	1.3000	1.2300	1.2300	-12.766%	23	1,720	-55.285%
2026-03-26	1.4500	1.4500	1.3700	1.4100	-3.425%	381	1,714	-60.993%
2026-03-25	1.4500	1.4600	1.4500	1.4600	-7.595%	114	1,352	-62.329%
2026-03-23	1.5800	1.5800	1.5800	1.5800	+15.328%	3	1,240	-65.190%
2026-03-16	1.3700	1.3700	1.3700	1.3700	-2.837%	5	1,239	-59.854%
2026-03-13	1.4100	1.4100	1.4100	1.4100	+0.714%	4	1,234	-60.993%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-20.000%	2	1,230	-60.714%
2026-03-10	1.8300	1.8300	1.7500	1.7500	-6.915%	24	1,228	-68.571%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-11.321%	5	1,204	-70.745%
2026-03-05	2.0900	2.1300	2.0800	2.1200	-5.778%	367	1,209	-74.057%
2026-03-04	2.2200	2.2500	2.2200	2.2500	+2.273%	309	845	-75.556%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-6.383%	69	563	-75.000%
2026-03-02	2.3500	2.3500	2.3500	2.3500	+1.732%	1	494	-76.596%
2026-02-27	2.2700	2.3100	2.2700	2.3100	-3.347%	217	493	-76.190%
2026-02-25	2.3900	2.3900	2.3900	2.3900	+13.810%	93	191	-76.987%
2026-02-23	2.0800	2.1000	2.0800	2.1000	-20.152%	151	191	-73.810%
2026-02-19	2.6300	2.6300	2.6300	2.6300	-9.932%	2	83	-79.087%
2026-02-18	2.9200	2.9200	2.9200	2.9200	-12.836%	3	83	-81.164%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-8.219%	5	81	-83.582%
2026-01-21	3.6000	3.6500	3.6000	3.6500	-10.976%	72	81	-84.932%
2026-01-14	4.1000	4.1000	4.1000	4.1000	+6.494%	20	25	-86.585%
2025-11-10	3.8500	3.8500	3.8500	3.8500	0.000%	5	5	-85.714%

.dark-mode .JTMtJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTMtJL{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C54XLF Oct 16 2026 54.00 Call (XLF261016C00054000)option OPRA

XLF20261016C54
XLF Oct 16 2026 54.00 Call (XLF261016C00054000)
option OPRA