Dark

XLF20261016C58
XLF Oct 16 2026 58.00 Call (XLF261016C00058000)
option OPRA

EOD

Sep 30, 2026

0.0300-40.000%(-0.0200)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0300	0.0300	-40.000%	63	39,495	0.000%
2026-09-29	0.0500	0.0700	0.0300	0.0500	-28.571%	4,051	39,624	-40.000%
2026-09-28	0.0500	0.0700	0.0500	0.0700	-12.500%	90	37,453	-57.143%
2026-09-25	0.0800	0.0900	0.0400	0.0800	0.000%	1,213	37,467	-62.500%
2026-09-24	0.1100	0.1100	0.0600	0.0800	-20.000%	630	37,550	-62.500%
2026-09-23	0.0900	0.1200	0.0900	0.1000	0.000%	1,399	38,112	-70.000%
2026-09-22	0.2000	0.2000	0.0800	0.1000	-56.522%	469	37,576	-70.000%
2026-09-21	0.2400	0.2600	0.1900	0.2300	+15.000%	1,767	37,674	-86.957%
2026-09-18	0.2000	0.2100	0.1800	0.2000	-16.667%	1,802	37,228	-85.000%
2026-09-17	0.3100	0.3200	0.2100	0.2400	-20.000%	2,796	37,287	-87.500%
2026-09-16	0.5300	0.5300	0.2500	0.3000	-43.396%	9,516	36,698	-90.000%
2026-09-15	0.5800	0.5800	0.4600	0.5300	-17.188%	3,254	32,880	-94.340%
2026-09-14	0.7900	0.8500	0.5700	0.6400	-13.514%	4,526	29,812	-95.313%
2026-09-11	0.8900	0.8900	0.6800	0.7400	+8.824%	1,069	25,747	-95.946%
2026-09-10	0.7600	0.7700	0.6400	0.6800	-15.000%	171	25,362	-95.588%
2026-09-09	0.6700	0.8600	0.6500	0.8000	-11.111%	184	25,356	-96.250%
2026-09-08	1.0100	1.0400	0.8500	0.9000	-28.571%	194	25,379	-96.667%
2026-09-04	1.3400	1.5000	1.1900	1.2600	-22.222%	392	25,260	-97.619%
2026-09-03	1.3500	1.6200	1.3200	1.6200	+45.946%	10,404	25,260	-98.148%
2026-09-02	0.9300	1.3500	0.9300	1.1100	+26.136%	70	25,048	-97.297%
2026-09-01	1.0000	1.2500	0.8700	0.8800	-20.000%	195	25,051	-96.591%
2026-08-31	1.1800	1.1800	1.1000	1.1000	-16.667%	10,154	25,016	-97.273%
2026-08-28	1.2500	1.5100	1.2500	1.3200	+2.326%	120	16,662	-97.727%
2026-08-27	1.4500	1.4500	1.2900	1.2900	-16.774%	87	16,695	-97.674%
2026-08-26	1.5700	1.5700	1.4500	1.5500	0.000%	110	16,706	-98.065%
2026-08-25	1.4800	1.5800	1.4200	1.5500	+5.442%	158	16,695	-98.065%
2026-08-24	1.3700	1.6300	1.3100	1.4700	+20.492%	167	16,584	-97.959%
2026-08-21	1.1400	1.2200	1.1000	1.2200	+23.232%	134	16,535	-97.541%
2026-08-20	1.1200	1.1200	0.9900	0.9900	-21.429%	714	16,504	-96.970%
2026-08-19	1.4400	1.5800	1.2600	1.2600	-10.000%	68	16,450	-97.619%
2026-08-18	1.4800	1.4800	1.3800	1.4000	+7.692%	5	16,450	-97.857%
2026-08-17	1.6100	1.6100	1.3000	1.3000	-21.687%	111	16,448	-97.692%
2026-08-14	1.6500	1.6600	1.5800	1.6600	-3.488%	26	16,448	-98.193%
2026-08-13	1.6200	1.7300	1.4600	1.7200	+10.968%	515	16,474	-98.256%
2026-08-12	1.4400	1.5500	1.4300	1.5500	+5.442%	359	16,280	-98.065%
2026-08-11	1.5100	1.6200	1.4700	1.4700	0.000%	454	16,179	-97.959%
2026-08-10	1.5800	1.5800	1.4500	1.4700	+4.255%	749	16,084	-97.959%
2026-08-07	1.4500	1.5200	1.4000	1.4100	-9.615%	648	16,054	-97.872%
2026-08-06	1.8100	1.8100	1.4900	1.5600	-11.364%	155	15,609	-98.077%
2026-08-05	1.8800	1.9000	1.6100	1.7600	+2.924%	485	15,566	-98.295%
2026-08-04	1.3800	1.7300	1.3200	1.7100	+22.143%	404	15,405	-98.246%
2026-08-03	1.3800	1.4300	1.3800	1.4000	+16.667%	89	15,333	-97.857%
2026-07-31	1.1700	1.2400	1.1700	1.2000	+6.195%	50	15,309	-97.500%
2026-07-30	1.1300	1.1300	1.1300	1.1300	-11.719%	1	15,269	-97.345%
2026-07-29	1.2800	1.2800	1.2800	1.2800	-20.497%	1	15,270	-97.656%
2026-07-28	1.4400	1.6300	1.4400	1.6100	+28.800%	285	15,257	-98.137%
2026-07-27	1.3700	1.3700	1.2500	1.2500	+17.925%	208	15,257	-97.600%
2026-07-24	0.9500	1.0900	0.9500	1.0600	+16.484%	56	15,117	-97.170%
2026-07-23	0.8700	0.9300	0.8700	0.9100	-7.143%	24	15,132	-96.703%
2026-07-22	1.0100	1.0100	0.9800	0.9800	-8.411%	4	15,131	-96.939%
2026-07-21	1.0700	1.0700	1.0700	1.0700	-4.464%	4	15,129	-97.196%
2026-07-20	1.1500	1.1800	1.1200	1.1200	-15.789%	32	15,125	-97.321%
2026-07-17	1.4500	1.4500	1.3000	1.3300	-4.317%	146	15,118	-97.744%
2026-07-16	1.4400	1.4500	1.3900	1.3900	-2.113%	1,846	15,117	-97.842%
2026-07-15	1.4700	1.4700	1.4200	1.4200	+8.397%	167	14,507	-97.887%
2026-07-14	1.2000	1.4500	1.2000	1.3100	+12.931%	26	14,663	-97.710%
2026-07-13	1.0800	1.1600	1.0600	1.1600	+10.476%	17	14,683	-97.414%
2026-07-10	1.0300	1.0700	1.0300	1.0500	+2.941%	294	14,692	-97.143%
2026-07-09	1.0500	1.0500	1.0200	1.0200	+13.333%	363	15,076	-97.059%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-27.419%	1	14,766	-96.667%
2026-07-07	1.3600	1.4000	1.2400	1.2400	-0.800%	151	14,787	-97.581%
2026-07-06	1.1600	1.2500	1.1600	1.2500	+30.208%	129	14,800	-97.600%
2026-07-02	0.9400	0.9600	0.9400	0.9600	+18.519%	36	14,663	-96.875%
2026-07-01	0.5800	0.8200	0.5800	0.8100	+58.824%	165	14,663	-96.296%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-1.923%	20	14,586	-94.118%
2026-06-29	0.5400	0.5400	0.5000	0.5200	0.000%	62	14,586	-94.231%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-22.388%	6	14,536	-94.231%
2026-06-25	0.7600	0.7600	0.6700	0.6700	+4.688%	13	14,530	-95.522%
2026-06-24	0.6800	0.7100	0.6100	0.6400	-7.246%	6,547	14,657	-95.313%
2026-06-23	0.6200	0.7400	0.6200	0.6900	+16.949%	12,066	15,087	-95.652%
2026-06-18	0.8400	0.8400	0.5900	0.5900	-20.270%	105	18,523	-94.915%
2026-06-17	0.9300	0.9300	0.7400	0.7400	-10.843%	38	18,523	-95.946%
2026-06-16	0.7600	0.9000	0.7400	0.8300	+15.278%	53	18,523	-96.386%
2026-06-15	0.7400	0.7400	0.7200	0.7200	+18.033%	1,280	17,183	-95.833%
2026-06-12	0.5900	0.6200	0.5700	0.6100	+27.083%	194	17,183	-95.082%
2026-06-11	0.4900	0.4900	0.4800	0.4800	-5.882%	13	17,183	-93.750%
2026-06-10	0.5600	0.5600	0.5100	0.5100	-3.774%	3,096	17,192	-94.118%
2026-06-09	0.5700	0.5700	0.4900	0.5300	+1.923%	4,977	14,120	-94.340%
2026-06-08	0.5500	0.5600	0.5200	0.5200	-3.704%	3,042	9,161	-94.231%
2026-06-05	0.5400	0.5900	0.5300	0.5400	+3.846%	5,402	6,237	-94.444%
2026-06-04	0.4700	0.5200	0.4700	0.5200	+52.941%	52	1,917	-94.231%
2026-06-03	0.3000	0.3400	0.3000	0.3400	-12.821%	11	1,881	-91.176%
2026-06-01	0.3600	0.3900	0.3600	0.3900	-7.143%	20	1,873	-92.308%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+10.526%	41	1,855	-92.857%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-11.628%	86	1,894	-92.105%
2026-05-27	0.4200	0.4300	0.4200	0.4300	-8.511%	19	1,808	-93.023%
2026-05-26	0.4900	0.4900	0.4700	0.4700	0.000%	168	1,816	-93.617%
2026-05-22	0.4700	0.4700	0.4700	0.4700	+14.634%	1	1,798	-93.617%
2026-05-21	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,797	-92.683%
2026-05-20	0.3800	0.3800	0.3800	0.3800	-22.449%	4	1,797	-92.105%
2026-05-18	0.4900	0.4900	0.4900	0.4900	+13.953%	43	1,836	-93.878%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,836	-93.023%
2026-05-13	0.4600	0.4600	0.4500	0.4500	-13.462%	3	1,798	-93.333%
2026-05-12	0.4100	0.5200	0.4100	0.5200	+15.556%	40	1,798	-94.231%
2026-05-11	0.4400	0.4600	0.4400	0.4500	-16.667%	23	1,798	-93.333%
2026-05-06	0.5400	0.5400	0.5400	0.5400	-8.475%	5	1,732	-94.444%
2026-05-01	0.5900	0.5900	0.5900	0.5900	-9.231%	1	1,732	-94.915%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+6.557%	1	1,732	-95.385%
2026-04-27	0.6100	0.6100	0.6100	0.6100	-27.381%	1,607	1,732	-95.082%
2026-04-20	0.8400	0.8400	0.8400	0.8400	+16.667%	210	325	-96.429%
2026-04-16	0.7500	0.7500	0.7200	0.7200	-6.494%	21	484	-95.833%
2026-04-15	0.7800	0.7800	0.7700	0.7700	+20.313%	29	503	-96.104%
2026-04-14	0.6400	0.6400	0.6400	0.6400	-5.882%	1	511	-95.313%
2026-04-09	0.6200	0.6800	0.6200	0.6800	+38.776%	244	510	-95.588%
2026-04-02	0.4600	0.4900	0.4600	0.4900	-7.547%	158	214	-93.878%
2026-03-24	0.5300	0.5300	0.5300	0.5300	+1.923%	5	214	-94.340%
2026-03-23	0.5200	0.5200	0.5200	0.5200	+8.333%	24	214	-94.231%
2026-03-20	0.5000	0.5000	0.4800	0.4800	+4.348%	22	190	-93.750%
2026-03-18	0.4500	0.4600	0.4500	0.4600	-2.128%	54	168	-93.478%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-6.000%	28	114	-93.617%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-1.961%	12	86	-94.000%
2026-03-12	0.5000	0.5100	0.4900	0.5100	+2.000%	9	74	-94.118%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-19.355%	1	66	-94.000%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-13.889%	1	66	-95.161%
2026-03-06	0.7000	0.7200	0.7000	0.7200	-20.879%	11	66	-95.833%
2026-03-02	0.8500	0.9100	0.8400	0.9100	-8.081%	20	63	-96.703%
2026-02-27	0.9900	0.9900	0.9900	0.9900	-1.000%	4	55	-96.970%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-9.910%	8	43	-97.000%
2026-02-20	1.1100	1.1100	1.1100	1.1100	-23.973%	20	43	-97.297%
2026-01-28	1.5000	1.5000	1.4600	1.4600	-39.167%	2	32	-97.945%
2025-12-31	2.4100	2.4100	2.4000	2.4000	-8.397%	3	28	-98.750%
2025-12-30	2.6400	2.6400	2.5800	2.6200	-2.602%	10	28	-98.855%
2025-12-29	2.6800	2.6900	2.6700	2.6900	+40.838%	5	18	-98.885%
2025-11-26	1.9000	1.9100	1.9000	1.9100	+14.371%	6	8	-98.429%
2025-11-19	1.6700	1.6700	1.6700	1.6700	-24.091%	10	8	-98.204%
2025-11-13	2.3000	2.3000	2.2000	2.2000	0.000%	8	8	-98.636%

.dark-mode .yzRBnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzRBnc{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C58XLF Oct 16 2026 58.00 Call (XLF261016C00058000)option OPRA

XLF20261016C58
XLF Oct 16 2026 58.00 Call (XLF261016C00058000)
option OPRA