Dark

XLF20261016C57
XLF Oct 16 2026 57.00 Call (XLF261016C00057000)
option OPRA

EOD

Oct 1, 2026

0.0500+25.000%(+0.0100)636

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2100	0.0300	0.0500	+25.000%	636	46,604	0.000%
2026-09-30	0.0800	0.0800	0.0300	0.0400	-50.000%	2,206	46,558	+25.000%
2026-09-29	0.1100	0.1300	0.0700	0.0800	-42.857%	1,292	45,225	-37.500%
2026-09-28	0.2000	0.2000	0.1200	0.1400	-12.500%	128	45,940	-64.286%
2026-09-25	0.1600	0.1800	0.1300	0.1600	+6.667%	160	45,883	-68.750%
2026-09-24	0.2000	0.2000	0.1400	0.1500	-28.571%	559	45,882	-66.667%
2026-09-23	0.1700	0.2600	0.1700	0.2100	-4.545%	940	45,584	-76.190%
2026-09-22	0.3600	0.3800	0.1900	0.2200	-58.491%	7,749	45,068	-77.273%
2026-09-21	0.4200	0.5600	0.4000	0.5300	+26.190%	988	42,113	-90.566%
2026-09-18	0.3600	0.4400	0.3600	0.4200	-19.231%	5,490	41,950	-88.095%
2026-09-17	0.6300	0.6300	0.4500	0.5200	-16.129%	4,287	40,529	-90.385%
2026-09-16	0.9800	0.9800	0.4900	0.6200	-40.385%	858	37,173	-91.935%
2026-09-15	1.0100	1.0400	0.8300	1.0400	-1.887%	7,620	36,669	-95.192%
2026-09-14	1.2500	1.3700	0.9800	1.0600	-13.821%	28,641	30,214	-95.283%
2026-09-11	1.4200	1.4400	1.1000	1.2300	-8.889%	85	8,189	-95.935%
2026-09-10	1.1800	1.3500	1.0600	1.3500	+10.656%	103	8,170	-96.296%
2026-09-09	1.2100	1.3600	1.1600	1.2200	-20.261%	5,315	8,185	-95.902%
2026-09-08	1.5500	1.6200	1.4500	1.5300	-22.727%	21	3,906	-96.732%
2026-09-04	1.9900	1.9900	1.8600	1.9800	-12.000%	5	3,910	-97.475%
2026-09-03	2.0000	2.2500	2.0000	2.2500	+43.312%	16	3,910	-97.778%
2026-09-02	1.6800	1.9000	1.5700	1.5700	+8.276%	7	3,908	-96.815%
2026-09-01	1.6100	1.8200	1.4000	1.4500	-13.690%	223	3,908	-96.552%
2026-08-31	1.7400	1.7600	1.6800	1.6800	-15.578%	27	3,790	-97.024%
2026-08-28	2.0700	2.1300	1.9900	1.9900	+6.989%	21	3,790	-97.487%
2026-08-27	1.8100	1.9700	1.8100	1.8600	-13.488%	176	3,829	-97.312%
2026-08-26	2.1700	2.2100	2.1000	2.1500	-0.922%	238	3,926	-97.674%
2026-08-25	2.0500	2.1800	2.0500	2.1700	+2.844%	5	3,895	-97.696%
2026-08-24	2.2300	2.2300	2.1100	2.1100	+21.965%	9	3,894	-97.630%
2026-08-21	1.7800	1.7800	1.6100	1.7300	+18.493%	76	3,889	-97.110%
2026-08-20	1.6000	1.6600	1.4600	1.4600	-15.116%	203	3,815	-96.575%
2026-08-19	2.0700	2.1500	1.7200	1.7200	-16.505%	25	3,837	-97.093%
2026-08-18	1.9600	2.0600	1.8900	2.0600	+10.160%	25	3,839	-97.573%
2026-08-17	2.0800	2.0800	1.8700	1.8700	-17.982%	79	3,826	-97.326%
2026-08-14	2.3200	2.3200	2.2800	2.2800	-2.979%	2	3,773	-97.807%
2026-08-13	2.2500	2.3500	2.0400	2.3500	+8.295%	1,162	3,960	-97.872%
2026-08-12	2.0900	2.1700	2.0100	2.1700	-1.364%	26	3,460	-97.696%
2026-08-11	2.1000	2.2000	2.0900	2.2000	+7.843%	136	3,463	-97.727%
2026-08-10	2.1400	2.2200	2.0400	2.0400	+3.030%	863	3,330	-97.549%
2026-08-07	2.0300	2.1100	1.9700	1.9800	-6.161%	123	2,879	-97.475%
2026-08-06	2.1600	2.1800	2.1100	2.1100	-12.083%	86	2,800	-97.630%
2026-08-05	2.4400	2.4400	2.2500	2.4000	+2.128%	69	2,770	-97.917%
2026-08-04	1.9000	2.3500	1.9000	2.3500	+23.684%	186	2,709	-97.872%
2026-08-03	1.7400	1.9000	1.7400	1.9000	+5.556%	106	2,636	-97.368%
2026-07-31	1.6800	1.8000	1.6800	1.8000	0.000%	176	2,384	-97.222%
2026-07-30	1.6800	1.8000	1.5000	1.8000	+4.651%	451	2,528	-97.222%
2026-07-29	1.9000	2.0200	1.7200	1.7200	-20.000%	364	2,411	-97.093%
2026-07-28	1.9700	2.2200	1.9700	2.1500	+18.785%	172	2,130	-97.674%
2026-07-27	1.8500	1.8800	1.7500	1.8100	+24.828%	1,128	2,055	-97.238%
2026-07-24	1.5300	1.5300	1.4500	1.4500	+12.403%	5	1,055	-96.552%
2026-07-23	1.2900	1.2900	1.2900	1.2900	-9.155%	180	1,051	-96.124%
2026-07-22	1.4500	1.4500	1.4200	1.4200	-9.554%	10	1,051	-96.479%
2026-07-21	1.4900	1.5800	1.4900	1.5700	-0.633%	28	1,052	-96.815%
2026-07-20	1.5500	1.5800	1.5100	1.5800	-11.732%	31	1,031	-96.835%
2026-07-17	1.8100	2.0000	1.7900	1.7900	-3.763%	10	1,036	-97.207%
2026-07-16	1.9400	1.9900	1.8600	1.8600	-0.535%	236	1,026	-97.312%
2026-07-15	1.7600	1.9400	1.7600	1.8700	+10.000%	494	930	-97.326%
2026-07-14	1.9600	1.9600	1.7000	1.7000	+21.429%	7	813	-97.059%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-3.448%	1	808	-96.429%
2026-07-09	1.2900	1.4700	1.2900	1.4500	+15.079%	180	808	-96.552%
2026-07-08	1.2000	1.2700	1.2000	1.2600	-25.444%	109	635	-96.032%
2026-07-07	1.7900	1.9200	1.6700	1.6900	+0.595%	22	631	-97.041%
2026-07-06	1.5000	1.7000	1.5000	1.6800	+24.444%	169	637	-97.024%
2026-07-02	1.3300	1.3500	1.3000	1.3500	+18.421%	62	632	-96.296%
2026-07-01	1.1700	1.1700	1.1400	1.1400	+52.000%	51	632	-95.614%
2026-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	15	581	-93.333%
2026-06-29	0.7800	0.7800	0.7500	0.7500	-2.597%	130	566	-93.333%
2026-06-26	0.8100	0.8500	0.7700	0.7700	-13.483%	53	438	-93.506%
2026-06-25	1.1100	1.1100	0.8900	0.8900	+4.706%	215	437	-94.382%
2026-06-24	0.8500	0.8500	0.8500	0.8500	+3.659%	40	252	-94.118%
2026-06-18	0.8200	0.8200	0.8200	0.8200	-20.388%	2	245	-93.902%
2026-06-17	1.2800	1.2800	1.0300	1.0300	-8.036%	23	245	-95.146%
2026-06-16	1.0500	1.1600	1.0500	1.1200	+10.891%	54	245	-95.536%
2026-06-15	1.0100	1.0100	1.0100	1.0100	+40.278%	5	202	-95.050%
2026-06-05	0.7600	0.7600	0.7200	0.7200	+60.000%	16	202	-93.056%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-16.667%	2	202	-88.889%
2026-06-02	0.5400	0.5400	0.5400	0.5400	-15.625%	45	202	-90.741%
2026-05-18	0.6400	0.6400	0.6400	0.6400	-7.246%	1	157	-92.188%
2026-05-12	0.6900	0.6900	0.6900	0.6900	+21.053%	1	158	-92.754%
2026-05-11	0.5700	0.5700	0.5700	0.5700	-18.571%	10	158	-91.228%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-7.895%	1	147	-92.857%
2026-05-06	0.7600	0.7600	0.7600	0.7600	-20.833%	1	147	-93.421%
2026-04-23	0.9600	0.9600	0.9600	0.9600	-7.692%	22	146	-94.792%
2026-04-22	1.0400	1.0400	1.0400	1.0400	-7.965%	25	135	-95.192%
2026-04-21	1.0900	1.1300	1.0900	1.1300	+2.727%	11	140	-95.575%
2026-04-20	1.1100	1.1200	1.1000	1.1000	+10.000%	22	140	-95.455%
2026-04-16	1.0100	1.0100	1.0000	1.0000	-3.846%	32	147	-95.000%
2026-04-15	1.0500	1.0500	1.0400	1.0400	+18.182%	36	179	-95.192%
2026-04-14	0.8700	0.8800	0.8700	0.8800	+12.821%	25	182	-94.318%
2026-04-13	0.7800	0.7800	0.7800	0.7800	-13.333%	1	178	-93.590%
2026-04-09	0.9000	0.9100	0.9000	0.9000	+28.571%	9	178	-94.444%
2026-04-07	0.7000	0.7000	0.7000	0.7000	0.000%	5	184	-92.857%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+6.061%	11	189	-92.857%
2026-04-02	0.6600	0.6600	0.6600	0.6600	-4.348%	15	170	-92.424%
2026-03-24	0.7000	0.7000	0.6900	0.6900	-5.479%	18	170	-92.754%
2026-03-23	0.7300	0.7300	0.7300	0.7300	+14.063%	3	152	-93.151%
2026-03-20	0.6400	0.6400	0.6400	0.6400	+6.667%	6	149	-92.188%
2026-03-18	0.5900	0.6000	0.5900	0.6000	-10.448%	67	143	-91.667%
2026-03-17	0.6500	0.6700	0.6500	0.6700	+8.065%	16	76	-92.537%
2026-03-16	0.6300	0.6300	0.5900	0.6200	-7.463%	21	61	-91.935%
2026-03-13	0.6600	0.6700	0.6600	0.6700	+1.515%	9	42	-92.537%
2026-03-12	0.6600	0.6600	0.6600	0.6600	-8.333%	8	33	-92.424%
2026-03-11	0.7200	0.7200	0.7200	0.7200	-17.241%	1	28	-93.056%
2026-03-10	0.8700	0.8700	0.8700	0.8700	-7.447%	2	28	-94.253%
2026-03-06	0.9400	0.9400	0.9400	0.9400	-12.150%	1	26	-94.681%
2026-03-05	1.0700	1.0700	1.0700	1.0700	-11.570%	6	25	-95.327%
2026-03-02	1.2100	1.2100	1.2100	1.2100	-17.123%	3	22	-95.868%
2026-02-26	1.4600	1.4600	1.4600	1.4600	+14.063%	2	20	-96.575%
2026-02-25	1.2800	1.2800	1.2800	1.2800	+18.519%	1	22	-96.094%
2026-02-23	1.0800	1.0800	1.0800	1.0800	-25.000%	1	22	-95.370%
2026-02-17	1.4400	1.4400	1.4400	1.4400	-31.754%	1	22	-96.528%
2026-02-05	2.1100	2.1100	2.1100	2.1100	-6.222%	4	21	-97.630%
2026-02-04	2.2200	2.2500	2.2200	2.2500	+28.571%	2	17	-97.778%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-20.455%	5	15	-97.143%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-35.294%	1	10	-97.727%
2026-01-07	3.3400	3.4000	3.3400	3.4000	-6.849%	2	9	-98.529%
2026-01-05	3.6500	3.6500	3.6500	3.6500	+22.483%	1	8	-98.630%
2026-01-02	2.9800	2.9800	2.9800	2.9800	+2.759%	1	8	-98.322%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-9.938%	1	7	-98.276%
2025-12-23	3.2200	3.2200	3.2200	3.2200	+40.000%	1	7	-98.447%
2025-11-26	2.2800	2.3000	2.2800	2.3000	+19.171%	5	1	-97.826%
2025-11-19	1.9100	1.9300	1.9100	1.9300	0.000%	2	1	-97.409%

.dark-mode .G9dtlS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9dtlS{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C57XLF Oct 16 2026 57.00 Call (XLF261016C00057000)option OPRA

XLF20261016C57
XLF Oct 16 2026 57.00 Call (XLF261016C00057000)
option OPRA