Dark

XLF20261120C55
XLF Nov 20 2026 55.00 Call (XLF261120C00055000)
option OPRA

EOD

Oct 1, 2026

0.8400+13.514%(+0.1000)2,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.8400	0.6400	0.8400	+13.514%	2,902	10,050	0.000%
2026-09-30	1.1200	1.1200	0.7400	0.7400	-30.189%	915	7,609	+13.514%
2026-09-29	1.1200	1.1900	0.9600	1.0600	-10.169%	2,152	7,505	-20.755%
2026-09-28	1.2500	1.3900	1.1500	1.1800	-20.805%	4,340	6,594	-28.814%
2026-09-25	1.4000	1.5000	1.2500	1.4900	+9.559%	1,713	2,654	-43.624%
2026-09-24	1.5800	1.5800	1.2700	1.3600	-7.483%	115	1,066	-38.235%
2026-09-23	1.4700	1.7200	1.4500	1.4700	-2.649%	255	1,029	-42.857%
2026-09-22	1.7000	1.7300	1.4500	1.5100	-32.287%	150	904	-44.371%
2026-09-21	2.4100	2.4100	2.1200	2.2300	+8.780%	140	882	-62.332%
2026-09-18	1.9500	2.1200	1.9500	2.0500	-11.255%	350	940	-59.024%
2026-09-17	2.5700	2.5700	2.0500	2.3100	+7.442%	159	642	-63.636%
2026-09-16	2.6500	2.6700	2.1100	2.1500	-20.074%	14	634	-60.930%
2026-09-15	2.8700	2.8700	2.6900	2.6900	-14.603%	2	632	-68.773%
2026-09-14	3.1500	3.1500	3.1500	3.1500	-8.696%	1	632	-73.333%
2026-09-11	3.4500	3.4500	3.4500	3.4500	+15.000%	3	633	-75.652%
2026-09-10	3.1300	3.1300	3.0000	3.0000	-6.542%	7	633	-72.000%
2026-09-09	2.9600	3.3300	2.9600	3.2100	-7.759%	3	631	-73.832%
2026-09-08	3.5000	3.5500	3.4800	3.4800	-21.088%	18	640	-75.862%
2026-09-03	4.2500	4.4100	4.1000	4.4100	+26.000%	37	624	-80.952%
2026-09-02	3.5000	3.5100	3.3900	3.5000	+1.156%	6	636	-76.000%
2026-09-01	3.4600	3.4600	3.4600	3.4600	-9.186%	2	645	-75.723%
2026-08-31	3.7600	3.9000	3.7400	3.8100	-5.926%	49	643	-77.953%
2026-08-28	4.1000	4.3500	4.0200	4.0500	+0.998%	40	624	-79.259%
2026-08-27	3.8600	4.0200	3.8600	4.0100	-8.864%	8	620	-79.052%
2026-08-26	4.1700	4.4000	4.1700	4.4000	+4.762%	31	620	-80.909%
2026-08-25	4.0200	4.2000	3.9900	4.2000	-2.326%	42	625	-80.000%
2026-08-24	4.1500	4.3000	4.1500	4.3000	+16.216%	13	625	-80.465%
2026-08-21	3.5500	3.7000	3.5100	3.7000	-2.116%	21	626	-77.297%
2026-08-20	3.6800	3.7800	3.6500	3.7800	-12.903%	16	623	-77.778%
2026-08-14	4.2700	4.3400	4.2700	4.3400	+6.634%	2	627	-80.645%
2026-08-12	4.0700	4.0700	4.0700	4.0700	-3.783%	1	626	-79.361%
2026-08-11	4.2300	4.2300	4.2300	4.2300	+4.444%	1	626	-80.142%
2026-08-10	4.0500	4.0500	4.0500	4.0500	+1.504%	1	626	-79.259%
2026-08-07	4.0200	4.0700	3.9200	3.9900	-3.623%	19	626	-78.947%
2026-08-06	4.0400	4.1400	4.0300	4.1400	-6.966%	16	622	-79.710%
2026-08-05	4.2800	4.4900	4.2800	4.4500	+4.706%	17	621	-81.124%
2026-08-04	4.0300	4.2500	4.0100	4.2500	+14.555%	15	627	-80.235%
2026-08-03	3.9500	3.9500	3.7100	3.7100	+8.163%	12	631	-77.358%
2026-07-30	3.3600	3.4300	3.3500	3.4300	-3.922%	6	622	-75.510%
2026-07-29	3.8500	3.8500	3.5100	3.5700	-13.768%	14	624	-76.471%
2026-07-28	4.0000	4.1900	4.0000	4.1400	+13.736%	17	634	-79.710%
2026-07-27	3.5400	3.6900	3.5300	3.6400	+13.750%	18	643	-76.923%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+9.589%	10	645	-73.750%
2026-07-23	2.9300	2.9300	2.8100	2.9200	-7.886%	6	645	-71.233%
2026-07-22	3.1400	3.2200	3.1100	3.1700	-2.761%	4	649	-73.502%
2026-07-21	3.1600	3.2800	3.1600	3.2600	-2.687%	4	648	-74.233%
2026-07-20	3.3200	3.3700	3.2500	3.3500	-7.967%	21	650	-74.925%
2026-07-17	3.7500	3.7500	3.5200	3.6400	-2.674%	24	652	-76.923%
2026-07-16	3.7100	3.8300	3.6700	3.7400	-0.267%	12	653	-77.540%
2026-07-15	3.5300	3.8000	3.5300	3.7500	+9.329%	48	657	-77.600%
2026-07-14	3.4300	3.5000	3.3500	3.4300	+3.939%	37	666	-75.510%
2026-07-13	3.2700	3.3000	3.1800	3.3000	+7.143%	59	669	-74.545%
2026-07-10	3.0500	3.1000	2.9800	3.0800	-1.282%	47	640	-72.727%
2026-07-09	2.6700	3.1200	2.6700	3.1200	+13.869%	31	627	-73.077%
2026-07-08	2.9100	3.0000	2.7300	2.7400	-21.490%	46	611	-69.343%
2026-07-07	3.5500	3.6800	3.4900	3.4900	+3.561%	19	617	-75.931%
2026-07-06	3.1100	3.4500	3.1100	3.3700	+13.851%	108	617	-75.074%
2026-07-02	2.7500	3.0000	2.7500	2.9600	+54.974%	38	658	-71.622%
2026-06-30	1.9500	1.9500	1.9100	1.9100	+3.243%	10	658	-56.021%
2026-06-26	1.9900	1.9900	1.8500	1.8500	-17.778%	3	658	-54.595%
2026-06-25	2.2700	2.4500	2.2500	2.2500	+3.211%	4	657	-62.667%
2026-06-24	2.1800	2.1900	2.1700	2.1800	0.000%	49	658	-61.468%
2026-06-23	2.1800	2.1800	2.1800	2.1800	+0.461%	14	640	-61.468%
2026-06-22	2.0900	2.1700	2.0900	2.1700	+10.714%	15	626	-61.290%
2026-06-18	1.9600	1.9600	1.9600	1.9600	-14.783%	5	593	-57.143%
2026-06-17	2.6500	2.6500	2.2600	2.3000	-5.350%	34	593	-63.478%
2026-06-16	2.2000	2.4300	2.2000	2.4300	+11.468%	11	593	-65.432%
2026-06-15	2.1800	2.1800	2.1800	2.1800	+9.548%	1	569	-61.468%
2026-06-12	1.9500	1.9900	1.9500	1.9900	+11.173%	25	569	-57.789%
2026-06-11	1.5400	1.8000	1.5400	1.7900	+14.013%	21	569	-53.073%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-1.875%	1	564	-46.497%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+30.081%	1	563	-47.500%
2026-06-02	1.2300	1.2300	1.2300	1.2300	-2.381%	120	563	-31.707%
2026-06-01	1.2800	1.2800	1.2600	1.2600	+2.439%	20	471	-33.333%
2026-05-28	1.3500	1.3500	1.2300	1.2300	-9.559%	6	451	-31.707%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-8.725%	2	448	-38.235%
2026-05-26	1.4900	1.4900	1.4900	1.4900	-3.247%	1	447	-43.624%
2026-05-22	1.5500	1.5500	1.5400	1.5400	+8.451%	34	446	-45.455%
2026-05-21	1.4200	1.4200	1.4200	1.4200	-4.054%	1	412	-40.845%
2026-05-20	1.4500	1.4800	1.4400	1.4800	+4.225%	22	412	-43.243%
2026-05-19	1.4600	1.4600	1.4200	1.4200	-7.792%	2	398	-40.845%
2026-05-18	1.5100	1.5400	1.5100	1.5400	+10.791%	2	398	-45.455%
2026-05-15	1.4900	1.4900	1.3900	1.3900	-4.795%	4	398	-39.568%
2026-05-14	1.4600	1.4600	1.4600	1.4600	+6.569%	1	393	-42.466%
2026-05-13	1.3700	1.3700	1.3700	1.3700	-2.837%	1	391	-38.686%
2026-05-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	391	-40.426%
2026-05-08	1.5100	1.5100	1.4500	1.4500	-7.051%	53	391	-42.069%
2026-05-07	1.5600	1.5600	1.5600	1.5600	-6.587%	39	359	-46.154%
2026-05-06	1.6600	1.6700	1.6600	1.6700	+5.031%	72	320	-49.701%
2026-05-05	1.5900	1.5900	1.5900	1.5900	-13.115%	32	248	-47.170%
2026-05-01	1.8500	1.8500	1.8200	1.8300	-2.660%	4	212	-54.098%
2026-04-27	1.8700	1.8800	1.8700	1.8800	-17.544%	2	212	-55.319%
2026-04-20	2.3500	2.3500	2.2800	2.2800	+5.556%	3	211	-63.158%
2026-04-15	2.1600	2.1600	2.1600	2.1600	+9.645%	4	210	-61.111%
2026-04-09	1.7500	1.9700	1.7500	1.9700	+33.108%	18	210	-57.360%
2026-04-01	1.4800	1.4800	1.4800	1.4800	+33.333%	10	198	-43.243%
2026-03-27	1.2200	1.2200	1.1100	1.1100	-27.451%	180	203	-24.324%
2026-03-24	1.5300	1.5300	1.5300	1.5300	+3.378%	100	124	-45.098%
2026-03-23	1.4800	1.4800	1.4800	1.4800	+5.714%	1	24	-43.243%
2026-03-17	1.4100	1.4100	1.4000	1.4000	0.000%	10	24	-40.000%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-6.040%	5	15	-40.000%
2026-03-11	1.5800	1.5800	1.4900	1.4900	-19.459%	10	16	-43.624%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-15.909%	2	6	-54.595%
2026-03-02	2.1000	2.2000	2.1000	2.2000	-6.383%	3	4	-61.818%
2026-02-13	2.3500	2.3500	2.3500	2.3500	0.000%	1	0	-64.255%

.dark-mode .rZkWq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZkWq4{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C55XLF Nov 20 2026 55.00 Call (XLF261120C00055000)option OPRA

XLF20261120C55
XLF Nov 20 2026 55.00 Call (XLF261120C00055000)
option OPRA