Dark

XLF20261016C55
XLF Oct 16 2026 55.00 Call (XLF261016C00055000)
option OPRA

EOD

Sep 30, 2026

0.2400-42.857%(-0.1800)3,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3600	0.3700	0.2300	0.2400	-42.857%	3,902	40,884	0.000%
2026-09-29	0.4500	0.5500	0.3800	0.4200	-22.222%	3,346	38,177	-42.857%
2026-09-28	0.6700	0.6800	0.5400	0.5400	-32.500%	260	35,553	-55.556%
2026-09-25	0.7500	0.8200	0.5700	0.8000	+15.942%	920	35,571	-70.000%
2026-09-24	0.7700	0.8400	0.6200	0.6900	-12.658%	1,134	34,903	-65.217%
2026-09-23	0.7900	1.0500	0.7700	0.7900	-10.227%	823	34,678	-69.620%
2026-09-22	1.2800	1.2800	0.7900	0.8800	-46.988%	4,099	34,513	-72.727%
2026-09-21	1.7000	1.7200	1.4100	1.6600	+16.901%	173	31,679	-85.542%
2026-09-18	1.3600	1.5200	1.3600	1.4200	-5.960%	37	31,711	-83.099%
2026-09-17	1.8600	1.8600	1.3500	1.5100	-10.651%	115	31,693	-84.106%
2026-09-16	2.2500	2.2500	1.4300	1.6900	-18.750%	676	31,677	-85.799%
2026-09-15	2.3800	2.3800	2.0800	2.0800	-9.957%	152	31,532	-88.462%
2026-09-14	2.9200	2.9200	2.3100	2.3100	-9.412%	222	31,474	-89.610%
2026-09-11	2.4900	2.5500	2.4900	2.5500	+8.051%	84	31,434	-90.588%
2026-09-10	2.4300	2.5500	2.3600	2.3600	-8.527%	165	31,452	-89.831%
2026-09-09	2.4200	2.7500	2.3300	2.5800	-11.034%	294	31,545	-90.698%
2026-09-08	2.9200	2.9700	2.9000	2.9000	-16.667%	9	31,539	-91.724%
2026-09-04	3.6000	3.6000	3.3700	3.4800	-10.769%	18	31,548	-93.103%
2026-09-03	3.7500	3.9500	3.7500	3.9000	+23.810%	183	31,548	-93.846%
2026-09-02	3.1300	3.6300	3.1300	3.1500	+14.545%	79	31,460	-92.381%
2026-09-01	3.1900	3.3700	2.7500	2.7500	-15.385%	24	31,464	-91.273%
2026-08-31	3.2700	3.2700	3.2000	3.2500	-8.451%	176	31,469	-92.615%
2026-08-28	3.6000	3.7500	3.5500	3.5500	+3.499%	7	31,539	-93.239%
2026-08-27	3.5000	3.6500	3.3500	3.4300	-10.909%	41	31,542	-93.003%
2026-08-26	3.8500	3.8500	3.8500	3.8500	+2.667%	2	31,539	-93.766%
2026-08-25	3.6500	3.7500	3.6500	3.7500	+3.591%	151	31,537	-93.600%
2026-08-24	3.6200	3.6200	3.6200	3.6200	+17.152%	8	31,387	-93.370%
2026-08-21	3.2500	3.2500	3.0900	3.0900	+9.574%	13	31,387	-92.233%
2026-08-20	3.0800	3.2000	2.8200	2.8200	-10.476%	83	31,388	-91.489%
2026-08-19	3.4000	3.4000	3.1500	3.1500	-9.483%	5	31,387	-92.381%
2026-08-18	3.4800	3.4800	3.4800	3.4800	-8.421%	1	31,383	-93.103%
2026-08-14	3.7500	3.8000	3.7500	3.8000	-3.797%	4	31,382	-93.684%
2026-08-13	3.7600	3.9500	3.5500	3.9500	+9.722%	22	31,383	-93.924%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-0.552%	1	31,383	-93.333%
2026-08-11	3.7000	3.7000	3.6200	3.6200	+5.539%	11	31,393	-93.370%
2026-08-07	3.3500	3.4300	3.3500	3.4300	-2.833%	3	31,392	-93.003%
2026-08-06	3.5300	3.5300	3.5300	3.5300	-10.178%	1	31,391	-93.201%
2026-08-05	4.0500	4.1000	3.7800	3.9300	+2.880%	38	31,395	-93.893%
2026-08-04	3.3500	3.8500	3.3500	3.8200	+24.026%	17	31,405	-93.717%
2026-08-03	3.3900	3.3900	3.0800	3.0800	-2.222%	27	31,409	-92.208%
2026-07-31	3.0500	3.1500	2.9900	3.1500	+1.613%	20	31,428	-92.381%
2026-07-30	2.8500	3.1000	2.8500	3.1000	-3.125%	25	31,431	-92.258%
2026-07-29	3.1000	3.2000	3.1000	3.2000	-11.111%	7	31,421	-92.500%
2026-07-28	3.3300	3.6000	3.3300	3.6000	+29.964%	37	31,428	-93.333%
2026-07-24	2.5200	2.7700	2.5200	2.7700	+14.938%	14	31,441	-91.336%
2026-07-23	2.3400	2.4100	2.3400	2.4100	-9.057%	50	31,439	-90.041%
2026-07-22	2.7000	2.7200	2.5500	2.6500	-5.694%	78	31,425	-90.943%
2026-07-20	2.6500	2.8800	2.6500	2.8100	-6.333%	204	31,372	-91.459%
2026-07-17	2.9500	3.0000	2.9500	3.0000	-4.762%	94	31,448	-92.000%
2026-07-16	3.2600	3.2600	3.1500	3.1500	-0.631%	63	31,364	-92.381%
2026-07-15	3.0200	3.2000	3.0200	3.1700	+11.228%	41	31,373	-92.429%
2026-07-14	2.8500	2.8500	2.8500	2.8500	+2.151%	1	31,384	-91.579%
2026-07-13	2.6500	2.7900	2.5900	2.7900	+8.140%	23	31,383	-91.398%
2026-07-10	2.5300	2.5800	2.4900	2.5800	+2.381%	28	31,375	-90.698%
2026-07-09	2.5500	2.5500	2.5200	2.5200	+15.068%	49	31,370	-90.476%
2026-07-08	2.6200	2.6200	2.1900	2.1900	-23.427%	26	31,321	-89.041%
2026-07-07	2.8500	2.8600	2.8500	2.8600	-0.694%	535	31,350	-91.608%
2026-07-06	2.6500	2.8800	2.6500	2.8800	+17.551%	31	31,832	-91.667%
2026-07-02	2.0300	2.4500	2.0300	2.4500	+18.357%	11	31,841	-90.204%
2026-07-01	1.6100	2.1600	1.5800	2.0700	+44.755%	621	31,841	-88.406%
2026-06-30	1.4800	1.4900	1.4300	1.4300	-4.667%	20,102	31,568	-83.217%
2026-06-29	1.5800	1.6200	1.5000	1.5000	-2.597%	180	11,534	-84.000%
2026-06-26	1.5300	1.5400	1.5300	1.5400	-8.876%	41	11,480	-84.416%
2026-06-25	1.7800	1.7800	1.6900	1.6900	-0.588%	72	11,467	-85.799%
2026-06-24	1.6200	1.7200	1.6100	1.7000	-1.734%	99	11,403	-85.882%
2026-06-23	1.7500	1.8000	1.6200	1.7300	+9.494%	129	11,433	-86.127%
2026-06-22	1.7100	1.7100	1.5800	1.5800	-5.389%	26	11,330	-84.810%
2026-06-18	1.9000	1.9000	1.6700	1.6700	-19.324%	99	11,392	-85.629%
2026-06-17	2.0100	2.2100	2.0100	2.0700	-0.481%	86	11,392	-88.406%
2026-06-16	1.8000	2.0800	1.8000	2.0800	+29.193%	8	11,392	-88.462%
2026-06-15	1.7200	1.7900	1.6100	1.6100	+2.548%	41	1,317	-85.093%
2026-06-12	1.4700	1.5700	1.4700	1.5700	+13.768%	10,165	1,317	-84.713%
2026-06-11	1.1800	1.3800	1.1800	1.3800	+2.222%	7	1,317	-82.609%
2026-06-05	1.3500	1.3500	1.3500	1.3500	+10.656%	1	1,320	-82.222%
2026-06-04	1.0200	1.2200	1.0200	1.2200	+62.667%	97	1,320	-80.328%
2026-06-03	0.7700	0.7700	0.7500	0.7500	-20.213%	7	1,245	-68.000%
2026-06-01	0.9700	0.9700	0.9400	0.9400	+2.174%	104	1,252	-74.468%
2026-05-28	0.9000	0.9300	0.9000	0.9200	-6.122%	87	1,270	-73.913%
2026-05-27	1.0000	1.0200	0.9800	0.9800	-17.647%	118	1,340	-75.510%
2026-05-26	1.1900	1.1900	1.1900	1.1900	+1.709%	1	1,276	-79.832%
2026-05-22	1.1600	1.1700	1.1600	1.1700	+13.592%	8	1,277	-79.487%
2026-05-21	1.0300	1.0400	1.0300	1.0300	-11.207%	700	1,275	-76.699%
2026-05-20	0.8900	1.1600	0.8900	1.1600	+5.455%	797	1,275	-79.310%
2026-05-19	1.1700	1.1700	1.1000	1.1000	-0.901%	7	846	-78.182%
2026-05-18	1.0900	1.1100	1.0900	1.1100	+1.835%	11	846	-78.378%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-12.097%	7	846	-77.982%
2026-05-12	1.2400	1.2400	1.2400	1.2400	-2.362%	1	838	-80.645%
2026-05-07	1.1900	1.2700	1.1900	1.2700	-8.633%	56	838	-81.102%
2026-05-06	1.3900	1.3900	1.3900	1.3900	+11.200%	1	837	-82.734%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-1.575%	5	837	-80.800%
2026-05-04	1.3500	1.3500	1.2700	1.2700	-12.414%	33	837	-81.102%
2026-05-01	1.4500	1.4600	1.4500	1.4500	-5.229%	37	800	-83.448%
2026-04-30	1.4900	1.5300	1.4900	1.5300	+5.517%	46	800	-84.314%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-1.361%	4	806	-83.448%
2026-04-28	1.6000	1.6000	1.4700	1.4700	+8.088%	8	802	-83.673%
2026-04-27	1.3600	1.3600	1.3600	1.3600	-4.225%	1	801	-82.353%
2026-04-24	1.4200	1.4200	1.4200	1.4200	-23.243%	1	801	-83.099%
2026-04-21	1.8500	1.8500	1.8500	1.8500	-1.070%	18	782	-87.027%
2026-04-20	1.8700	1.8800	1.8500	1.8700	+0.538%	39	782	-87.166%
2026-04-17	1.9900	1.9900	1.8600	1.8600	+12.048%	44	778	-87.097%
2026-04-16	1.7200	1.7200	1.6500	1.6600	-6.742%	38	745	-85.542%
2026-04-15	1.7800	1.7900	1.7800	1.7800	+14.103%	34	741	-86.517%
2026-04-14	1.5500	1.5600	1.5500	1.5600	+11.429%	26	736	-84.615%
2026-04-13	1.3900	1.4100	1.3900	1.4000	-10.256%	37	729	-82.857%
2026-04-09	1.5700	1.5800	1.5600	1.5600	+30.000%	13	729	-84.615%
2026-04-06	1.2000	1.2000	1.2000	1.2000	0.000%	14	729	-80.000%
2026-04-02	1.2000	1.2000	1.2000	1.2000	+6.195%	9	715	-80.000%
2026-03-31	1.1300	1.1300	1.1300	1.1300	+17.708%	6	715	-78.761%
2026-03-30	1.0100	1.0100	0.9600	0.9600	-18.644%	16	715	-75.000%
2026-03-24	1.0500	1.1900	1.0500	1.1800	+18.000%	220	699	-79.661%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+3.093%	15	529	-76.000%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-5.825%	1	529	-75.258%
2026-03-18	1.0300	1.0300	1.0300	1.0300	-2.830%	3	528	-76.699%
2026-03-16	1.0800	1.0800	1.0600	1.0600	-2.752%	9	528	-77.358%
2026-03-13	1.1100	1.1100	1.0900	1.0900	+3.810%	5	525	-77.982%
2026-03-12	1.1700	1.1700	1.0500	1.0500	-27.586%	16	520	-77.143%
2026-03-10	1.4500	1.4500	1.4500	1.4500	+15.079%	4	518	-83.448%
2026-03-09	1.2300	1.2600	1.2300	1.2600	-26.744%	13	514	-80.952%
2026-03-05	1.7100	1.7200	1.7000	1.7200	-5.495%	148	506	-86.047%
2026-03-04	1.8200	1.8200	1.8200	1.8200	+2.247%	2	358	-86.813%
2026-03-03	1.6200	1.7800	1.6200	1.7800	-3.784%	139	357	-86.517%
2026-02-27	1.8600	1.8600	1.8500	1.8500	-5.612%	9	224	-87.027%
2026-02-25	1.9600	1.9600	1.9600	1.9600	+13.295%	62	160	-87.755%
2026-02-24	1.7300	1.7300	1.7300	1.7300	+1.765%	3	160	-86.127%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-19.048%	142	157	-85.882%
2026-02-19	2.1000	2.1000	2.1000	2.1000	-28.814%	5	16	-88.571%
2026-02-10	2.9500	2.9500	2.9500	2.9500	-9.231%	9	11	-91.864%
2026-02-06	3.3100	3.3100	3.2500	3.2500	+8.333%	12	15	-92.615%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-17.808%	1	6	-92.000%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+9.940%	1	6	-93.425%
2026-01-14	3.2700	3.3200	3.2700	3.3200	-30.105%	3	6	-92.771%
2026-01-09	4.7500	4.7500	4.7500	4.7500	+17.284%	1	4	-94.947%
2025-12-31	4.0500	4.0500	4.0500	4.0500	-10.000%	3	2	-94.074%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+2.273%	1	2	-94.667%
2025-12-23	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	-94.545%

.dark-mode .lB3PSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lB3PSx{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C55XLF Oct 16 2026 55.00 Call (XLF261016C00055000)option OPRA

XLF20261016C55
XLF Oct 16 2026 55.00 Call (XLF261016C00055000)
option OPRA