Dark

XLF20261016C59
XLF Oct 16 2026 59.00 Call (XLF261016C00059000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0100	0.0200	0.000%	6	16,007	0.000%
2026-09-30	0.0200	0.0200	0.0200	0.0200	-33.333%	95	16,013	0.000%
2026-09-29	0.0500	0.0500	0.0200	0.0300	0.000%	521	16,108	-33.333%
2026-09-28	0.0300	0.0400	0.0300	0.0300	0.000%	14	16,527	-33.333%
2026-09-25	0.0300	0.0400	0.0300	0.0300	-40.000%	114	16,533	-33.333%
2026-09-24	0.0500	0.0500	0.0400	0.0500	0.000%	229	16,457	-60.000%
2026-09-23	0.0700	0.0700	0.0500	0.0500	0.000%	13	16,544	-60.000%
2026-09-22	0.1000	0.1000	0.0400	0.0500	-50.000%	160	17,277	-60.000%
2026-09-21	0.1100	0.1300	0.0900	0.1000	+25.000%	72	17,313	-80.000%
2026-09-18	0.0800	0.0900	0.0800	0.0800	-27.273%	38	17,321	-75.000%
2026-09-17	0.1400	0.1400	0.1000	0.1100	-31.250%	835	17,330	-81.818%
2026-09-16	0.2300	0.2300	0.1300	0.1600	-38.462%	1,388	17,372	-87.500%
2026-09-15	0.3100	0.3100	0.2400	0.2600	-23.529%	858	16,967	-92.308%
2026-09-14	0.4300	0.4700	0.3000	0.3400	-17.073%	1,707	16,641	-94.118%
2026-09-11	0.4100	0.4500	0.3600	0.4100	+5.128%	572	15,197	-95.122%
2026-09-10	0.4700	0.4700	0.3800	0.3900	-15.217%	611	15,034	-94.872%
2026-09-09	0.4800	0.5300	0.3900	0.4600	-16.364%	1,678	14,906	-95.652%
2026-09-08	0.6000	0.6100	0.5000	0.5500	-31.250%	88	14,874	-96.364%
2026-09-04	0.8500	0.8800	0.6900	0.8000	-23.810%	2,374	12,801	-97.500%
2026-09-03	0.9300	1.0500	0.8400	1.0500	+61.538%	157	12,801	-98.095%
2026-09-02	0.6100	0.8600	0.5800	0.6500	+20.370%	142	12,762	-96.923%
2026-09-01	0.6100	0.7500	0.5400	0.5400	-20.588%	837	12,897	-96.296%
2026-08-31	0.7700	0.7700	0.6800	0.6800	-20.000%	49	12,856	-97.059%
2026-08-28	0.8500	0.9800	0.8500	0.8500	+6.250%	642	12,833	-97.647%
2026-08-27	0.9500	0.9500	0.8000	0.8000	-22.330%	16	12,843	-97.500%
2026-08-26	0.9800	1.0400	0.9800	1.0300	-0.962%	76	12,841	-98.058%
2026-08-25	0.9900	1.0500	0.8900	1.0400	0.000%	171	12,801	-98.077%
2026-08-24	0.9700	1.1200	0.9600	1.0400	+23.810%	133	12,781	-98.077%
2026-08-21	0.8100	0.8400	0.7000	0.8400	+23.529%	64	12,763	-97.619%
2026-08-20	0.7400	0.7400	0.6800	0.6800	-6.849%	5,058	12,731	-97.059%
2026-08-19	0.9000	1.0600	0.7300	0.7300	-21.505%	5,033	12,984	-97.260%
2026-08-18	0.9100	0.9400	0.9100	0.9300	+5.682%	68	15,236	-97.849%
2026-08-17	1.0200	1.0200	0.8800	0.8800	-20.721%	51	15,169	-97.727%
2026-08-14	1.1800	1.1800	1.0900	1.1100	-5.932%	70	15,169	-98.198%
2026-08-13	1.1400	1.2000	0.9900	1.1800	+15.686%	597	15,131	-98.305%
2026-08-12	1.0100	1.0200	0.9700	1.0200	-5.556%	548	14,962	-98.039%
2026-08-11	1.1000	1.1100	1.0200	1.0800	+8.000%	244	14,663	-98.148%
2026-08-10	1.0200	1.0800	0.9900	1.0000	+2.041%	382	14,574	-98.000%
2026-08-07	0.9600	1.0400	0.9600	0.9800	-4.854%	222	14,676	-97.959%
2026-08-06	1.1700	1.1700	1.0200	1.0300	-18.254%	719	14,801	-98.058%
2026-08-05	1.3100	1.3200	1.1200	1.2600	+5.000%	504	14,568	-98.413%
2026-08-04	1.0100	1.2000	1.0100	1.2000	+33.333%	773	14,393	-98.333%
2026-08-03	0.8700	0.9000	0.8700	0.9000	+13.924%	32	14,507	-97.778%
2026-07-31	0.8100	0.8500	0.7900	0.7900	+1.282%	1,941	14,507	-97.468%
2026-07-30	0.7300	0.7800	0.7300	0.7800	-11.364%	12	13,423	-97.436%
2026-07-29	0.9800	0.9800	0.8800	0.8800	-20.000%	11	13,434	-97.727%
2026-07-28	1.0000	1.1300	0.9900	1.1000	+61.765%	2,281	13,437	-98.182%
2026-07-24	0.6900	0.6900	0.6800	0.6800	+15.254%	113	11,940	-97.059%
2026-07-23	0.6000	0.6000	0.5900	0.5900	-10.606%	14	11,881	-96.610%
2026-07-22	0.6600	0.6600	0.6600	0.6600	-9.589%	1	11,870	-96.970%
2026-07-21	0.7100	0.7300	0.7100	0.7300	-10.976%	24	11,881	-97.260%
2026-07-20	0.8100	0.8300	0.8000	0.8200	-6.818%	22	11,876	-97.561%
2026-07-17	1.0300	1.0400	0.8800	0.8800	-12.871%	353	11,883	-97.727%
2026-07-16	1.0000	1.0400	1.0000	1.0100	0.000%	366	12,001	-98.020%
2026-07-15	1.0600	1.0600	1.0100	1.0100	+23.171%	10	12,303	-98.020%
2026-07-13	0.8100	0.8200	0.7600	0.8200	+12.329%	212	12,303	-97.561%
2026-07-09	0.6300	0.7600	0.6300	0.7300	+15.873%	277	12,498	-97.260%
2026-07-08	0.8100	0.8100	0.6000	0.6300	-29.213%	14	12,320	-96.825%
2026-07-07	1.0000	1.0100	0.8900	0.8900	+2.299%	10,038	12,324	-97.753%
2026-07-06	0.8200	0.8700	0.8200	0.8700	+26.087%	94	2,290	-97.701%
2026-07-02	0.7000	0.7000	0.6900	0.6900	+21.053%	80	2,295	-97.101%
2026-07-01	0.4800	0.6000	0.4800	0.5700	+62.857%	158	2,295	-96.491%
2026-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	67	2,206	-94.286%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-22.222%	9	2,203	-94.286%
2026-06-25	0.4800	0.4800	0.4500	0.4500	0.000%	15	2,194	-95.556%
2026-06-24	0.4600	0.4600	0.4500	0.4500	-16.667%	61	2,185	-95.556%
2026-06-17	0.6500	0.6700	0.5400	0.5400	-11.475%	71	2,215	-96.296%
2026-06-16	0.6100	0.6100	0.6100	0.6100	+17.308%	69	2,215	-96.721%
2026-06-15	0.5200	0.5200	0.5200	0.5200	+6.122%	15	2,109	-96.154%
2026-06-12	0.4300	0.4900	0.4200	0.4900	+40.000%	86	2,109	-95.918%
2026-06-11	0.3600	0.3600	0.3500	0.3500	-14.634%	29	2,109	-94.286%
2026-06-10	0.4100	0.4100	0.4100	0.4100	0.000%	2	2,137	-95.122%
2026-06-05	0.4400	0.4400	0.4000	0.4100	+5.128%	37	2,137	-95.122%
2026-06-04	0.3900	0.3900	0.3900	0.3900	+50.000%	6	2,117	-94.872%
2026-06-03	0.2500	0.2600	0.2500	0.2600	-10.345%	570	2,120	-92.308%
2026-06-02	0.2900	0.2900	0.2900	0.2900	-6.452%	500	2,214	-93.103%
2026-05-29	0.2800	0.3200	0.2800	0.3100	+10.714%	265	1,765	-93.548%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-9.677%	10	1,930	-92.857%
2026-05-27	0.3100	0.3300	0.3100	0.3100	-8.824%	84	1,921	-93.548%
2026-05-26	0.3600	0.3600	0.3400	0.3400	0.000%	22	1,967	-94.118%
2026-05-22	0.3400	0.3400	0.3400	0.3400	+13.333%	6	1,948	-94.118%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-9.091%	31	1,942	-93.333%
2026-05-20	0.3100	0.3300	0.3100	0.3300	-10.811%	242	1,942	-93.939%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+5.714%	9	1,692	-94.595%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+2.941%	600	1,692	-94.286%
2026-05-13	0.3400	0.3400	0.3400	0.3400	-10.526%	52	1,092	-94.118%
2026-05-12	0.3100	0.3900	0.3100	0.3800	+15.152%	83	1,092	-94.737%
2026-05-11	0.3300	0.3400	0.3300	0.3300	-5.714%	53	1,092	-93.939%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-16.667%	23	1,092	-94.286%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-6.667%	200	1,092	-95.238%
2026-04-27	0.4700	0.4700	0.4500	0.4500	0.000%	2	935	-95.556%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-29.688%	1	935	-95.556%
2026-04-20	0.6400	0.6400	0.6400	0.6400	+18.519%	225	934	-96.875%
2026-04-16	0.5700	0.5700	0.5400	0.5400	-6.897%	180	709	-96.296%
2026-04-15	0.5700	0.5800	0.5700	0.5800	+20.833%	13	529	-96.552%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-4.000%	8	537	-95.833%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+31.579%	40	545	-96.000%
2026-04-02	0.3500	0.3800	0.3500	0.3800	+5.556%	285	220	-94.737%
2026-03-25	0.3600	0.3600	0.3600	0.3600	-10.000%	2	220	-94.444%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+8.108%	2	218	-95.000%
2026-03-20	0.3700	0.3700	0.3700	0.3700	+8.824%	44	218	-94.595%
2026-03-18	0.3400	0.3400	0.3400	0.3400	-5.556%	51	174	-94.118%
2026-03-16	0.3600	0.3600	0.3600	0.3600	-5.263%	37	124	-94.444%
2026-03-13	0.3800	0.3800	0.3800	0.3800	-2.564%	12	87	-94.737%
2026-03-12	0.3900	0.3900	0.3800	0.3900	-9.302%	9	75	-94.872%
2026-03-09	0.4500	0.4500	0.4300	0.4300	-23.214%	2	66	-95.349%
2026-03-06	0.5600	0.5700	0.5600	0.5600	-78.210%	7	67	-96.429%
2026-01-08	2.5400	2.5700	2.5300	2.5700	+27.861%	42	61	-99.222%
2025-12-31	2.0300	2.0300	2.0100	2.0100	-18.293%	3	60	-99.005%
2025-12-24	2.4500	2.4600	2.4500	2.4600	+51.852%	71	19	-99.187%
2025-12-09	1.6200	1.6200	1.6200	1.6200	-13.369%	1	19	-98.765%
2025-11-13	1.9500	1.9500	1.8700	1.8700	0.000%	18	18	-98.930%

.dark-mode .YJZsdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJZsdn{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C59XLF Oct 16 2026 59.00 Call (XLF261016C00059000)option OPRA

XLF20261016C59
XLF Oct 16 2026 59.00 Call (XLF261016C00059000)
option OPRA