Dark

XLF20261120C54
XLF Nov 20 2026 54.00 Call (XLF261120C00054000)
option OPRA

EOD

Oct 1, 2026

1.30+13.043%(+0.15)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2900	1.3300	1.0200	1.3000	+13.043%	403	5,705	0.000%
2026-09-30	1.4200	1.5000	1.1500	1.1500	-27.215%	3,181	5,727	+13.043%
2026-09-29	1.6500	1.6600	1.4500	1.5800	-9.195%	245	3,033	-17.722%
2026-09-28	1.9300	1.9300	1.7400	1.7400	-17.536%	58	3,009	-25.287%
2026-09-25	1.9100	2.1100	1.9000	2.1100	+9.326%	42	3,005	-38.389%
2026-09-24	1.8600	1.9800	1.7900	1.9300	-4.455%	202	3,052	-32.642%
2026-09-23	2.1700	2.3500	2.0200	2.0200	-5.607%	55	2,981	-35.644%
2026-09-22	2.1300	2.2500	2.1000	2.1400	-28.667%	73	2,981	-39.252%
2026-09-21	3.0000	3.0000	3.0000	3.0000	+8.303%	1	2,966	-56.667%
2026-09-18	2.6800	2.8200	2.6800	2.7700	-3.819%	28	2,965	-53.069%
2026-09-17	2.7600	2.8800	2.7600	2.8800	-4.319%	2	2,949	-54.861%
2026-09-16	3.4800	3.4800	3.0000	3.0100	-14.489%	9	2,953	-56.811%
2026-09-15	3.7500	3.7500	3.5200	3.5200	-8.571%	14	2,951	-63.068%
2026-09-14	4.1500	4.1500	3.8500	3.8500	-3.990%	9	2,943	-66.234%
2026-09-11	3.9600	4.0100	3.9500	4.0100	0.000%	4	2,935	-67.581%
2026-09-09	4.0400	4.0400	4.0100	4.0100	-8.447%	2	2,935	-67.581%
2026-09-08	4.4400	4.4400	4.3800	4.3800	+4.535%	3	2,935	-70.320%
2026-09-01	4.4000	4.4000	4.1900	4.1900	-16.032%	3	2,934	-68.974%
2026-08-31	4.9900	4.9900	4.9900	4.9900	+3.958%	8	2,932	-73.948%
2026-08-27	4.6300	4.9100	4.6300	4.8000	-4.950%	40	2,943	-72.917%
2026-08-25	5.0500	5.0500	5.0500	5.0500	+15.297%	1	2,922	-74.257%
2026-08-21	4.5400	4.5400	4.3800	4.3800	-12.400%	2	2,921	-70.320%
2026-08-11	5.0000	5.0000	5.0000	5.0000	+3.734%	1	2,920	-74.000%
2026-08-10	4.9000	4.9400	4.8000	4.8200	+1.474%	133	2,920	-73.029%
2026-08-07	4.7500	4.7500	4.7500	4.7500	+17.284%	2	2,900	-72.632%
2026-07-20	3.8700	4.0500	3.8700	4.0500	-10.989%	9	2,900	-67.901%
2026-07-15	4.5500	4.5500	4.5500	4.5500	+19.110%	2	2,893	-71.429%
2026-07-13	3.8200	3.8200	3.8200	3.8200	-7.506%	1	2,893	-65.969%
2026-07-07	4.1300	4.1300	4.1300	4.1300	+6.443%	27	2,892	-68.523%
2026-07-06	3.7200	3.8800	3.7200	3.8800	+10.227%	4	2,892	-66.495%
2026-07-02	3.5000	3.5200	3.5000	3.5200	+6.667%	4	2,890	-63.068%
2026-07-01	2.7700	3.3000	2.7700	3.3000	+32.530%	9	2,890	-60.606%
2026-06-30	2.5000	2.5000	2.4900	2.4900	-1.581%	6	2,881	-47.791%
2026-06-26	2.5300	2.5300	2.5300	2.5300	-5.948%	1	2,876	-48.617%
2026-06-24	2.6900	2.6900	2.6900	2.6900	+1.894%	1	2,875	-51.673%
2026-06-23	2.6400	2.6400	2.6400	2.6400	0.000%	5	2,875	-50.758%
2026-06-18	2.6400	2.6400	2.6400	2.6400	-19.512%	5	2,876	-50.758%
2026-06-17	3.1000	3.3000	3.0000	3.2800	+7.190%	12	2,876	-60.366%
2026-06-16	2.9800	3.0600	2.9800	3.0600	+17.692%	2	2,876	-57.516%
2026-06-15	2.7100	2.7500	2.6000	2.6000	+3.175%	8	2,874	-50.000%
2026-06-12	2.2900	2.5800	2.2900	2.5200	+15.068%	4	2,874	-48.413%
2026-06-11	2.0100	2.1900	1.9800	2.1900	+1.389%	12	2,874	-40.639%
2026-06-10	2.1600	2.1600	2.1600	2.1600	+10.769%	1	2,873	-39.815%
2026-06-09	2.0200	2.0300	1.9500	1.9500	-6.699%	42	2,874	-33.333%
2026-06-08	2.0900	2.0900	2.0900	2.0900	-1.878%	14	2,834	-37.799%
2026-06-05	2.1300	2.1300	2.1300	2.1300	+2.404%	8	2,834	-38.967%
2026-06-04	2.0800	2.0800	2.0800	2.0800	+40.541%	25	2,834	-37.500%
2026-06-03	1.4800	1.4800	1.4800	1.4800	-12.941%	10	2,834	-12.162%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+1.190%	1	2,834	-23.529%
2026-06-01	1.6800	1.6800	1.6800	1.6800	0.000%	1	2,834	-22.619%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-3.448%	1	2,833	-22.619%
2026-05-27	1.7700	1.7700	1.6900	1.7400	-8.901%	36	2,834	-25.287%
2026-05-26	1.9100	1.9100	1.9100	1.9100	-3.535%	159	2,833	-31.937%
2026-05-22	2.0000	2.0000	1.9700	1.9800	+9.392%	61	2,833	-34.343%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-1.630%	2	2,785	-28.177%
2026-05-20	1.8400	1.8400	1.8400	1.8400	+1.657%	1	2,785	-29.348%
2026-05-19	1.8400	1.9000	1.8100	1.8100	-2.162%	15	2,784	-28.177%
2026-05-18	1.8500	1.8500	1.8500	1.8500	+4.520%	1	2,784	-29.730%
2026-05-15	1.7500	1.7700	1.7500	1.7700	-1.117%	6	2,784	-26.554%
2026-05-13	1.7900	1.7900	1.7900	1.7900	+2.874%	1	2,771	-27.374%
2026-05-12	1.6900	1.7400	1.6900	1.7400	-5.435%	3	2,771	-25.287%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-6.122%	32	2,771	-29.348%
2026-05-07	1.9600	1.9600	1.9600	1.9600	-6.220%	39	2,700	-33.673%
2026-05-06	2.0900	2.0900	2.0900	2.0900	+4.500%	47	2,700	-37.799%
2026-05-05	2.0300	2.0300	2.0000	2.0000	-13.043%	114	2,653	-35.000%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+7.981%	1	2,540	-43.478%
2026-04-30	2.1300	2.1300	2.1300	2.1300	-6.167%	2	2,540	-38.967%
2026-04-29	2.2800	2.2800	2.2700	2.2700	-5.021%	2	2,539	-42.731%
2026-04-28	2.3900	2.3900	2.3900	2.3900	+5.752%	1	2,538	-45.607%
2026-04-27	2.2600	2.2600	2.2600	2.2600	+1.802%	1	2,537	-42.478%
2026-04-24	2.2200	2.2200	2.2200	2.2200	-9.756%	1	2,536	-41.441%
2026-04-23	2.5100	2.5100	2.4600	2.4600	-10.545%	2,504	2,535	-47.154%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+8.696%	2	35	-52.727%
2026-04-15	2.5300	2.5300	2.5300	2.5300	+3.265%	1	35	-48.617%
2026-04-14	2.4500	2.4500	2.4500	2.4500	+11.364%	3	35	-46.939%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-9.091%	2	32	-40.909%
2026-04-09	2.4000	2.4200	2.3800	2.4200	+29.412%	30	32	-46.281%
2026-04-07	1.8700	1.8700	1.8700	1.8700	+21.429%	3	7	-30.481%
2026-03-30	1.5000	1.5400	1.5000	1.5400	+2.667%	3	7	-15.584%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-31.818%	3	4	-13.333%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-1.345%	1	1	-40.909%
2026-03-02	2.2300	2.2300	2.2300	2.2300	-13.900%	1	1	-41.704%
2026-02-27	2.5900	2.5900	2.5900	2.5900	-18.038%	1	1	-49.807%
2026-02-26	3.1600	3.1600	3.1600	3.1600	0.000%	1	1	-58.861%

.dark-mode .H3kWjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3kWjy{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C54XLF Nov 20 2026 54.00 Call (XLF261120C00054000)option OPRA

XLF20261120C54
XLF Nov 20 2026 54.00 Call (XLF261120C00054000)
option OPRA