Dark

XLF20261016C56
XLF Oct 16 2026 56.00 Call (XLF261016C00056000)
option OPRA

EOD

Oct 1, 2026

0.1100-8.333%(-0.0100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.0600	0.1100	-8.333%	60	21,105	0.000%
2026-09-30	0.3500	0.3500	0.1100	0.1200	-42.857%	6,905	20,408	-8.333%
2026-09-29	0.2500	0.2700	0.1800	0.2100	-22.222%	296	19,472	-47.619%
2026-09-28	0.2300	0.3300	0.2300	0.2700	-34.146%	1,532	19,444	-59.259%
2026-09-25	0.3600	0.4100	0.3000	0.4100	+20.588%	1,990	18,746	-73.171%
2026-09-24	0.4700	0.4900	0.3100	0.3400	-17.073%	1,552	18,518	-67.647%
2026-09-23	0.5300	0.5700	0.4100	0.4100	-14.583%	1,030	18,807	-73.171%
2026-09-22	0.6800	0.7600	0.4100	0.4800	-48.936%	11,987	18,378	-77.083%
2026-09-21	1.0600	1.0900	0.8100	0.9400	+13.253%	145	21,179	-88.298%
2026-09-18	0.7000	0.8800	0.7000	0.8300	-6.742%	4,099	21,106	-86.747%
2026-09-17	1.0600	1.0600	0.8300	0.8900	-16.038%	115	17,563	-87.640%
2026-09-16	1.3400	1.4800	0.8300	1.0600	-24.823%	221	17,537	-89.623%
2026-09-15	1.5800	1.6200	1.3600	1.4100	-18.023%	213	17,567	-92.199%
2026-09-14	1.8200	1.9100	1.5500	1.7200	-8.511%	329	17,445	-93.605%
2026-09-11	2.1200	2.1200	1.8800	1.8800	+14.634%	4	17,468	-94.149%
2026-09-10	1.8300	1.8800	1.6400	1.6400	-12.299%	7	17,468	-93.293%
2026-09-09	1.6300	2.0100	1.6300	1.8700	-7.882%	115	17,467	-94.118%
2026-09-08	2.1700	2.2300	2.0300	2.0300	-21.622%	8	17,465	-94.581%
2026-09-04	2.5900	2.5900	2.5900	2.5900	-15.082%	2	17,466	-95.753%
2026-09-03	2.9300	3.1000	2.9300	3.0500	+19.141%	8	17,466	-96.393%
2026-09-02	2.3900	2.7400	2.3700	2.5600	+23.077%	18	17,469	-95.703%
2026-09-01	2.3700	2.5500	2.0800	2.0800	-14.754%	34	17,478	-94.712%
2026-08-31	2.4800	2.4800	2.4100	2.4400	-10.949%	11	17,478	-95.492%
2026-08-28	2.8800	2.8800	2.7400	2.7400	+1.481%	7	17,474	-95.985%
2026-08-27	2.7000	2.7000	2.7000	2.7000	-9.091%	1	17,473	-95.926%
2026-08-26	2.9000	2.9700	2.9000	2.9700	+4.211%	6	17,473	-96.296%
2026-08-25	2.8500	2.8500	2.8500	2.8500	-4.040%	1	17,478	-96.140%
2026-08-24	2.9500	3.0500	2.8000	2.9700	+29.694%	13	17,478	-96.296%
2026-08-21	2.2000	2.5100	2.2000	2.2900	+13.930%	81	17,479	-95.197%
2026-08-20	2.3300	2.4000	2.0100	2.0100	-15.546%	273	17,501	-94.527%
2026-08-19	2.8100	2.8100	2.3800	2.3800	-13.139%	101	17,563	-95.378%
2026-08-17	2.8800	2.8800	2.7400	2.7400	-9.272%	7	17,533	-95.985%
2026-08-14	3.0500	3.0500	3.0200	3.0200	-1.629%	6	17,535	-96.358%
2026-08-13	2.8000	3.0700	2.7700	3.0700	+7.343%	17	17,531	-96.417%
2026-08-12	2.7400	2.8600	2.6900	2.8600	-1.038%	57	17,523	-96.154%
2026-08-11	2.8500	2.9700	2.7900	2.8900	+4.710%	31	17,570	-96.194%
2026-08-10	2.9300	2.9300	2.7600	2.7600	+4.151%	10	17,577	-96.014%
2026-08-07	2.6500	2.6500	2.6500	2.6500	-12.252%	2	17,571	-95.849%
2026-08-05	3.0200	3.0200	3.0200	3.0200	-0.330%	1	17,571	-96.358%
2026-08-04	2.6600	3.0600	2.6400	3.0300	+21.200%	30	17,571	-96.370%
2026-08-03	2.6600	2.7400	2.5000	2.5000	+1.626%	67	17,574	-95.600%
2026-07-30	2.2000	2.4600	2.0300	2.4600	+0.408%	535	17,613	-95.528%
2026-07-29	2.5800	2.6300	2.4500	2.4500	-14.035%	408	17,304	-95.510%
2026-07-28	2.6400	2.8500	2.6400	2.8500	+18.750%	76	17,332	-96.140%
2026-07-27	2.3500	2.4200	2.3500	2.4000	+31.868%	52	17,357	-95.417%
2026-07-23	1.7000	1.8200	1.7000	1.8200	-9.000%	224	17,365	-93.956%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-2.439%	1	17,340	-94.500%
2026-07-21	2.1000	2.1500	2.0500	2.0500	-2.381%	282	17,350	-94.634%
2026-07-20	2.0700	2.2200	2.0400	2.1000	-8.297%	591	17,360	-94.762%
2026-07-17	2.4500	2.5000	2.2900	2.2900	-5.372%	34	17,405	-95.197%
2026-07-16	2.6000	2.6000	2.4200	2.4200	-1.626%	6	17,384	-95.455%
2026-07-15	2.5900	2.6200	2.4600	2.4600	+10.811%	16	17,382	-95.528%
2026-07-14	2.4000	2.5700	2.2000	2.2200	+3.256%	22	17,383	-95.045%
2026-07-13	2.1000	2.1800	2.0200	2.1500	+10.256%	1,229	17,399	-94.884%
2026-07-10	1.9600	1.9600	1.9200	1.9500	0.000%	69	16,643	-94.359%
2026-07-09	1.7300	2.0000	1.7300	1.9500	+14.035%	293	16,640	-94.359%
2026-07-08	1.8700	1.8700	1.6400	1.7100	-24.000%	15	16,603	-93.567%
2026-07-07	2.3800	2.4600	2.2500	2.2500	+0.897%	132	16,874	-95.111%
2026-07-06	1.9800	2.2500	1.9800	2.2300	+18.617%	8,580	16,844	-95.067%
2026-07-02	1.8200	1.8800	1.7300	1.8800	+18.987%	94	11,038	-94.149%
2026-07-01	1.1900	1.6600	1.1900	1.5800	+46.296%	82	11,038	-93.038%
2026-06-30	1.1000	1.1000	1.0300	1.0800	-2.703%	71	11,118	-89.815%
2026-06-29	1.0800	1.1100	1.0700	1.1100	-3.478%	8	11,056	-90.090%
2026-06-26	1.0200	1.1500	1.0200	1.1500	+3.604%	4	11,053	-90.435%
2026-06-25	1.2800	1.5900	1.1100	1.1100	-7.500%	231	11,051	-90.090%
2026-06-24	1.3500	1.3500	1.2000	1.2000	-7.692%	161	11,019	-90.833%
2026-06-23	1.2000	1.3400	1.2000	1.3000	+10.169%	16	10,919	-91.538%
2026-06-22	1.2000	1.2600	1.1800	1.1800	+6.306%	40	10,931	-90.678%
2026-06-18	1.3800	1.4200	1.1100	1.1100	-19.565%	147	11,100	-90.090%
2026-06-17	1.5300	1.7500	1.3500	1.3800	-8.000%	310	11,100	-92.029%
2026-06-16	1.4500	1.5800	1.3300	1.5000	+22.951%	716	11,100	-92.667%
2026-06-15	1.3000	1.3600	1.2000	1.2200	+4.274%	11,287	509	-90.984%
2026-06-12	1.1700	1.1700	1.1700	1.1700	+27.174%	3	509	-90.598%
2026-06-09	0.9200	0.9200	0.9200	0.9200	-10.680%	2	509	-88.043%
2026-06-05	0.9700	1.0300	0.9700	1.0300	+8.421%	13	507	-89.320%
2026-06-04	0.7000	0.9500	0.7000	0.9500	+69.643%	19	507	-88.421%
2026-06-03	0.5600	0.5600	0.5600	0.5600	-18.841%	3	516	-80.357%
2026-06-02	0.6900	0.6900	0.6900	0.6900	-2.817%	1	513	-84.058%
2026-06-01	0.7200	0.7200	0.7000	0.7100	-7.792%	12	513	-84.507%
2026-05-29	0.7700	0.7700	0.7700	0.7700	+13.235%	1	513	-85.714%
2026-05-28	0.7100	0.7100	0.6800	0.6800	-10.526%	3	513	-83.824%
2026-05-27	0.7900	0.7900	0.7600	0.7600	-10.588%	2	511	-85.526%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-5.556%	1	509	-87.059%
2026-05-22	0.8800	0.9000	0.8800	0.9000	+12.500%	2	510	-87.778%
2026-05-19	0.8100	0.8800	0.8000	0.8000	-9.091%	13	508	-86.250%
2026-05-18	0.8700	0.9300	0.8700	0.8800	+10.000%	12	508	-87.500%
2026-05-15	0.8400	0.8400	0.8000	0.8000	0.000%	3	508	-86.250%
2026-05-13	0.8400	0.8400	0.8000	0.8000	-15.789%	2	494	-86.250%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+21.795%	3	494	-88.421%
2026-05-11	0.8300	0.8300	0.7800	0.7800	-3.704%	5	494	-85.897%
2026-05-08	0.8500	0.8500	0.8100	0.8100	-6.897%	12	493	-86.420%
2026-05-07	0.9100	0.9100	0.8700	0.8700	-17.925%	8	483	-87.356%
2026-05-06	1.0600	1.0600	1.0600	1.0600	+15.217%	7	483	-89.623%
2026-05-05	0.9300	0.9300	0.9200	0.9200	-4.167%	8	476	-88.043%
2026-05-04	1.0000	1.0000	0.9600	0.9600	-12.727%	2	475	-88.542%
2026-05-01	1.1700	1.1700	1.0900	1.1000	-1.786%	26	452	-90.000%
2026-04-30	1.0400	1.1200	1.0400	1.1200	+2.752%	2	452	-90.179%
2026-04-29	1.0900	1.0900	1.0900	1.0900	-1.802%	2	450	-89.908%
2026-04-27	1.1500	1.1500	1.1100	1.1100	+3.738%	8	450	-90.090%
2026-04-24	1.1100	1.1100	1.0700	1.0700	-25.694%	5	449	-89.720%
2026-04-21	1.4800	1.4800	1.4400	1.4400	-1.370%	16	453	-92.361%
2026-04-20	1.4600	1.4700	1.4600	1.4600	-5.195%	39	453	-92.466%
2026-04-17	1.5400	1.5400	1.5400	1.5400	+19.380%	23	442	-92.857%
2026-04-16	1.3000	1.3000	1.2700	1.2900	-7.194%	41	442	-91.473%
2026-04-15	1.3900	1.3900	1.3800	1.3900	+17.797%	36	402	-92.086%
2026-04-14	1.1500	1.1800	1.1500	1.1800	+11.321%	27	382	-90.678%
2026-04-13	1.0500	1.0600	1.0500	1.0600	-10.924%	33	420	-89.623%
2026-04-09	1.2200	1.2200	1.1900	1.1900	+3.478%	44	420	-90.756%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+30.682%	1	395	-90.435%
2026-04-02	0.8800	0.8800	0.8800	0.8800	+22.222%	3	395	-87.500%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-16.279%	4	395	-84.722%
2026-03-26	0.8600	0.8600	0.8600	0.8600	-5.495%	2	399	-87.209%
2026-03-24	0.9300	0.9300	0.9100	0.9100	+19.737%	6	397	-87.912%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-2.564%	1	395	-85.526%
2026-03-18	0.7900	0.7900	0.7800	0.7800	-4.878%	37	396	-85.897%
2026-03-16	0.8300	0.8300	0.8200	0.8200	-1.205%	14	360	-86.585%
2026-03-13	0.8600	0.8600	0.8300	0.8300	-2.353%	11	346	-86.747%
2026-03-12	0.8600	0.8600	0.8400	0.8500	-23.423%	11	335	-87.059%
2026-03-10	1.1300	1.1300	1.1100	1.1100	-37.640%	4	325	-90.090%
2026-02-20	1.7700	1.7900	1.7500	1.7800	+9.202%	230	323	-93.820%
2026-02-13	1.6100	1.6300	1.6100	1.6300	-61.647%	43	59	-93.252%
2026-01-05	4.2500	4.2500	4.2500	4.2500	+34.921%	3	56	-97.412%
2025-11-13	3.1500	3.1500	3.1500	3.1500	0.000%	56	56	-96.508%

.dark-mode .MSWsnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSWsnD{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C56XLF Oct 16 2026 56.00 Call (XLF261016C00056000)option OPRA

XLF20261016C56
XLF Oct 16 2026 56.00 Call (XLF261016C00056000)
option OPRA