Dark

XLF20261016C60
XLF Oct 16 2026 60.00 Call (XLF261016C00060000)
option OPRA

EOD

Oct 1, 2026

0.1200+500.000%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1200	0.1200	+500.000%	4	55,535	0.000%
2026-09-30	0.0200	0.0200	0.0200	0.0200	0.000%	4	55,535	+500.000%
2026-09-29	0.0200	0.0200	0.0200	0.0200	0.000%	1	55,535	+500.000%
2026-09-28	0.0200	0.0300	0.0100	0.0200	0.000%	35	55,536	+500.000%
2026-09-25	0.0200	0.0400	0.0200	0.0200	0.000%	628	55,542	+500.000%
2026-09-24	0.0300	0.0300	0.0200	0.0200	-50.000%	11	55,019	+500.000%
2026-09-23	0.0400	0.0400	0.0200	0.0400	+100.000%	98	55,025	+200.000%
2026-09-22	0.0500	0.0500	0.0200	0.0200	-60.000%	198	55,074	+500.000%
2026-09-21	0.1400	0.1400	0.0400	0.0500	0.000%	332	55,230	+140.000%
2026-09-18	0.0800	0.0800	0.0400	0.0500	-44.444%	440	55,206	+140.000%
2026-09-17	0.1000	0.1000	0.0400	0.0900	+12.500%	672	55,007	+33.333%
2026-09-16	0.1300	0.1300	0.0800	0.0800	-33.333%	254	55,118	+50.000%
2026-09-15	0.1700	0.1700	0.1200	0.1200	-29.412%	2,414	55,243	0.000%
2026-09-14	0.2300	0.2500	0.1600	0.1700	-22.727%	1,446	54,231	-29.412%
2026-09-11	0.3000	0.3000	0.2000	0.2200	+4.762%	1,653	53,388	-45.455%
2026-09-10	0.2700	0.2800	0.2100	0.2100	-22.222%	941	52,044	-42.857%
2026-09-09	0.2800	0.3000	0.2200	0.2700	-27.027%	620	51,889	-55.556%
2026-09-08	0.3800	0.3800	0.3100	0.3700	-22.917%	11,744	51,609	-67.568%
2026-09-04	0.3800	0.5300	0.3800	0.4800	-23.810%	52	52,493	-75.000%
2026-09-03	0.5000	0.6400	0.4600	0.6300	+65.789%	425	52,493	-80.952%
2026-09-02	0.3600	0.5200	0.3600	0.3800	+18.750%	905	52,365	-68.421%
2026-09-01	0.3600	0.4500	0.3100	0.3200	-17.949%	1,783	52,146	-62.500%
2026-08-31	0.4400	0.4500	0.3900	0.3900	-23.529%	1,010	52,022	-69.231%
2026-08-28	0.5000	0.6100	0.5000	0.5100	+8.511%	1,235	51,480	-76.471%
2026-08-27	0.5400	0.6100	0.4700	0.4700	-25.397%	10,295	50,874	-74.468%
2026-08-26	0.6000	0.6700	0.6000	0.6300	-4.545%	2,938	42,304	-80.952%
2026-08-25	0.6500	0.6600	0.5500	0.6600	-1.493%	305	40,208	-81.818%
2026-08-24	0.7500	0.7500	0.4800	0.6700	+45.652%	9,890	39,998	-82.090%
2026-08-21	0.4500	0.4700	0.4200	0.4600	+27.778%	173	39,678	-73.913%
2026-08-20	0.4500	0.4700	0.3600	0.3600	-23.404%	1,450	39,623	-66.667%
2026-08-19	0.6000	0.6600	0.4600	0.4700	-21.667%	596	39,851	-74.468%
2026-08-18	0.5700	0.6300	0.5700	0.6000	+9.091%	95	39,834	-80.000%
2026-08-17	0.6200	0.6800	0.5500	0.5500	-22.535%	612	39,763	-78.182%
2026-08-14	0.7400	0.7600	0.7100	0.7100	-2.740%	499	39,802	-83.099%
2026-08-13	0.7900	0.7900	0.6700	0.7300	+7.353%	12,765	40,966	-83.562%
2026-08-12	0.6300	0.6900	0.6300	0.6800	0.000%	382	28,781	-82.353%
2026-08-11	0.6300	0.7300	0.6300	0.6800	+3.030%	146	29,108	-82.353%
2026-08-10	0.6500	0.7200	0.6500	0.6600	+4.762%	677	29,193	-81.818%
2026-08-07	0.6700	0.6900	0.6300	0.6300	-11.268%	847	29,628	-80.952%
2026-08-06	0.7800	0.7800	0.6800	0.7100	-16.471%	363	30,473	-83.099%
2026-08-05	0.9500	0.9500	0.7700	0.8500	+2.410%	4,473	31,684	-85.882%
2026-08-04	0.5700	0.8300	0.5700	0.8300	+53.704%	3,542	30,840	-85.542%
2026-08-03	0.6200	0.6400	0.5000	0.5400	+20.000%	188	29,104	-77.778%
2026-07-31	0.5300	0.5500	0.4500	0.4500	-15.094%	1,729	29,099	-73.333%
2026-07-30	0.5300	0.5400	0.4700	0.5300	-15.873%	136	28,199	-77.358%
2026-07-29	0.6900	0.7200	0.6300	0.6300	-14.865%	97	28,135	-80.952%
2026-07-28	0.6700	0.7700	0.6700	0.7400	+23.333%	552	28,637	-83.784%
2026-07-27	0.5800	0.6500	0.5700	0.6000	+33.333%	234	28,354	-80.000%
2026-07-24	0.4400	0.4600	0.4400	0.4500	+12.500%	1,170	28,432	-73.333%
2026-07-23	0.3800	0.4100	0.3600	0.4000	-11.111%	3,594	27,324	-70.000%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	28,549	-73.333%
2026-07-21	0.4900	0.5300	0.4900	0.5000	-5.660%	172	28,619	-76.000%
2026-07-20	0.5200	0.5900	0.5200	0.5300	-17.188%	1,001	28,500	-77.358%
2026-07-17	0.7300	0.7400	0.6400	0.6400	-8.571%	495	27,891	-81.250%
2026-07-16	0.7500	0.7500	0.7000	0.7000	-4.110%	38	28,296	-82.857%
2026-07-15	0.7000	0.7500	0.7000	0.7300	+12.308%	138	28,310	-83.562%
2026-07-14	0.7600	0.7600	0.6400	0.6500	+6.557%	58	28,251	-81.538%
2026-07-13	0.6100	0.6100	0.5900	0.6100	+10.909%	62	28,210	-80.328%
2026-07-10	0.5400	0.5500	0.5300	0.5500	+5.769%	36	28,222	-78.182%
2026-07-09	0.4400	0.5400	0.4400	0.5200	+23.810%	549	28,310	-76.923%
2026-07-08	0.5000	0.5000	0.4200	0.4200	-33.333%	103	28,106	-71.429%
2026-07-07	0.7000	0.7000	0.6300	0.6300	+1.613%	864	28,286	-80.952%
2026-07-06	0.5300	0.6200	0.5300	0.6200	+34.783%	715	28,281	-80.645%
2026-07-02	0.5000	0.5000	0.4600	0.4600	+15.000%	367	28,040	-73.913%
2026-07-01	0.3600	0.4000	0.3600	0.4000	+73.913%	430	28,040	-70.000%
2026-06-29	0.2500	0.2500	0.2300	0.2300	-17.857%	58	27,996	-47.826%
2026-06-26	0.2700	0.2800	0.2500	0.2800	-17.647%	4	27,993	-57.143%
2026-06-25	0.3700	0.3700	0.3300	0.3400	+13.333%	101	27,989	-64.706%
2026-06-24	0.3200	0.3200	0.3000	0.3000	-11.765%	180	27,954	-60.000%
2026-06-23	0.3400	0.3400	0.3400	0.3400	+9.677%	9	27,985	-64.706%
2026-06-22	0.3300	0.3300	0.3100	0.3100	-18.421%	1,442	27,976	-61.290%
2026-06-18	0.4500	0.4500	0.3700	0.3800	-17.391%	128	29,510	-68.421%
2026-06-17	0.5000	0.5000	0.4600	0.4600	+4.545%	1,307	29,510	-73.913%
2026-06-16	0.4800	0.4800	0.4400	0.4400	+22.222%	2,203	29,510	-72.727%
2026-06-15	0.3700	0.3700	0.3600	0.3600	+20.000%	520	27,797	-66.667%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	7	27,797	-60.000%
2026-06-10	0.3100	0.3100	0.3000	0.3000	+7.143%	94	27,797	-60.000%
2026-06-08	0.3000	0.3000	0.2800	0.2800	-9.677%	86	27,742	-57.143%
2026-06-05	0.3100	0.3400	0.3100	0.3100	+10.714%	286	27,742	-61.290%
2026-06-04	0.2800	0.2800	0.2800	0.2800	+40.000%	100	27,584	-57.143%
2026-06-03	0.1900	0.2000	0.1600	0.2000	-13.043%	216	27,484	-40.000%
2026-05-29	0.2100	0.2400	0.2100	0.2300	0.000%	32	27,366	-47.826%
2026-05-27	0.2500	0.2500	0.2200	0.2300	-11.538%	1,029	27,356	-47.826%
2026-05-26	0.2500	0.2600	0.2400	0.2600	0.000%	56	26,356	-53.846%
2026-05-22	0.2600	0.2600	0.2600	0.2600	+23.810%	2	26,346	-53.846%
2026-05-21	0.2100	0.2100	0.2100	0.2100	-19.231%	1	26,344	-42.857%
2026-05-20	0.2400	0.2600	0.2400	0.2600	+18.182%	701	26,344	-53.846%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-12.000%	10	25,644	-45.455%
2026-05-18	0.2800	0.2800	0.2400	0.2500	-7.407%	25	25,644	-52.000%
2026-05-15	0.2700	0.2700	0.2700	0.2700	-10.000%	11	25,644	-55.556%
2026-05-14	0.2700	0.3000	0.2700	0.3000	+20.000%	550	25,629	-60.000%
2026-05-13	0.2600	0.2600	0.2500	0.2500	-3.846%	150	25,079	-52.000%
2026-05-12	0.2700	0.2700	0.2600	0.2600	+4.000%	500	25,079	-53.846%
2026-05-11	0.2500	0.2600	0.2500	0.2500	+8.696%	700	25,079	-52.000%
2026-05-08	0.2400	0.2500	0.2300	0.2300	-11.538%	205	23,729	-47.826%
2026-05-07	0.2700	0.2700	0.2600	0.2600	-13.333%	327	23,526	-53.846%
2026-05-06	0.3100	0.3100	0.3000	0.3000	+15.385%	551	23,226	-60.000%
2026-05-05	0.2600	0.2600	0.2600	0.2600	-25.714%	5	22,676	-53.846%
2026-05-01	0.3500	0.3500	0.3500	0.3500	+6.061%	6	22,670	-65.714%
2026-04-30	0.3200	0.3300	0.3200	0.3300	-10.811%	450	22,670	-63.636%
2026-04-28	0.3700	0.3700	0.3700	0.3700	+8.824%	2	22,220	-67.568%
2026-04-27	0.3400	0.3400	0.3400	0.3400	+3.030%	1	22,218	-64.706%
2026-04-24	0.3300	0.3300	0.3300	0.3300	-26.667%	10	22,218	-63.636%
2026-04-20	0.4900	0.4900	0.4500	0.4500	+32.353%	2	22,208	-73.333%
2026-04-14	0.3100	0.3400	0.3100	0.3400	+3.030%	13,380	22,207	-64.706%
2026-04-13	0.3300	0.3300	0.3300	0.3300	+17.857%	20	22,064	-63.636%
2026-04-10	0.2900	0.2900	0.2800	0.2800	-22.222%	43	22,064	-57.143%
2026-04-09	0.3400	0.3600	0.3400	0.3600	+2.857%	35	22,064	-66.667%
2026-04-08	0.3500	0.3500	0.3500	0.3500	+20.690%	14	22,071	-65.714%
2026-04-07	0.2900	0.2900	0.2900	0.2900	0.000%	80	22,057	-58.621%
2026-03-31	0.2600	0.2900	0.2400	0.2900	+7.407%	147	21,977	-58.621%
2026-03-25	0.2700	0.2700	0.2700	0.2700	-6.897%	20	21,830	-55.556%
2026-03-23	0.3000	0.3200	0.2900	0.2900	+20.833%	102	21,810	-58.621%
2026-03-19	0.2400	0.2400	0.2400	0.2400	-7.692%	21	21,711	-50.000%
2026-03-18	0.2600	0.2600	0.2600	0.2600	-3.704%	4	21,691	-53.846%
2026-03-16	0.2700	0.2700	0.2700	0.2700	-6.897%	49	21,691	-55.556%
2026-03-13	0.3700	0.3700	0.2600	0.2900	+7.407%	1,174	21,642	-58.621%
2026-03-12	0.2800	0.2800	0.2700	0.2700	-15.625%	37	20,551	-55.556%
2026-03-11	0.3200	0.3200	0.3200	0.3200	-5.882%	65	20,521	-62.500%
2026-03-10	0.3700	0.3700	0.3300	0.3400	-12.821%	137	20,468	-64.706%
2026-03-09	0.3900	0.3900	0.3500	0.3900	-13.333%	62	20,403	-69.231%
2026-03-06	0.4200	0.4500	0.3700	0.4500	-6.250%	107	20,363	-73.333%
2026-03-05	0.4800	0.4900	0.4800	0.4800	-5.882%	6,720	20,259	-75.000%
2026-03-04	0.5100	0.5100	0.5100	0.5100	-3.774%	2	20,239	-76.471%
2026-03-02	0.4900	0.5300	0.4900	0.5300	+6.000%	32	20,237	-77.358%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-1.961%	5	20,209	-76.000%
2026-02-23	0.5600	0.5600	0.5100	0.5100	-29.167%	31	40,205	-76.471%
2026-02-20	0.7200	0.7200	0.7200	0.7200	+4.348%	5	40,206	-83.333%
2026-02-19	0.7400	0.7400	0.6900	0.6900	-4.167%	49	40,203	-82.609%
2026-02-12	0.7200	0.7200	0.7200	0.7200	-15.294%	8	40,214	-83.333%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-13.265%	20,000	40,222	-85.882%
2026-02-10	1.1600	1.1600	0.9800	0.9800	-12.500%	20,112	20,222	-87.755%
2026-02-09	1.2200	1.2200	1.1200	1.1200	-3.448%	52	112	-89.286%
2026-02-04	1.1600	1.1600	1.1600	1.1600	+16.000%	1	80	-89.655%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-14.530%	20	79	-88.000%
2026-01-22	1.1700	1.1700	1.1700	1.1700	-9.302%	8	59	-89.744%
2026-01-14	1.2900	1.2900	1.2900	1.2900	-40.000%	10	57	-90.698%
2026-01-09	2.1500	2.1500	2.1500	2.1500	+31.902%	1	57	-94.419%
2025-12-31	1.6300	1.6300	1.6300	1.6300	-18.905%	2	54	-92.638%
2025-12-26	2.0100	2.0100	2.0100	2.0100	+0.500%	2	54	-94.030%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+11.111%	3	49	-94.000%
2025-12-22	1.8000	1.8000	1.8000	1.8000	+2.273%	11	38	-93.333%
2025-12-19	1.7600	1.7600	1.7600	1.7600	-10.204%	10	38	-93.182%
2025-12-12	1.9600	1.9600	1.9600	1.9600	+23.270%	16	28	-93.878%
2025-11-13	1.7800	1.7800	1.5900	1.5900	0.000%	30	29	-92.453%

.dark-mode .zGq4rY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGq4rY{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016C60XLF Oct 16 2026 60.00 Call (XLF261016C00060000)option OPRA

XLF20261016C60
XLF Oct 16 2026 60.00 Call (XLF261016C00060000)
option OPRA