Dark

XLF20261120C56
XLF Nov 20 2026 56.00 Call (XLF261120C00056000)
option OPRA

EOD

Oct 1, 2026

0.5100+8.511%(+0.0400)3,172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.5200	0.4000	0.5100	+8.511%	3,172	37,331	0.000%
2026-09-30	0.6000	0.6000	0.4700	0.4700	-30.882%	709	36,546	+8.511%
2026-09-29	0.7100	0.7700	0.6300	0.6800	-11.688%	410	36,381	-25.000%
2026-09-28	0.8600	0.8800	0.7700	0.7700	-23.762%	879	36,301	-33.766%
2026-09-25	0.9300	1.0100	0.8200	1.0100	+12.222%	230	35,827	-49.505%
2026-09-24	0.9200	0.9500	0.8500	0.9000	-7.216%	883	35,690	-43.333%
2026-09-23	1.0600	1.1500	0.9700	0.9700	-6.731%	637	35,484	-47.423%
2026-09-22	1.3300	1.3800	1.0000	1.0400	-33.758%	184	35,011	-50.962%
2026-09-21	1.7100	1.7100	1.5000	1.5700	+6.081%	220	34,851	-67.516%
2026-09-18	1.3800	1.5000	1.3600	1.4800	-10.303%	452	34,810	-65.541%
2026-09-17	1.8800	1.8800	1.4800	1.6500	-5.714%	744	34,590	-69.091%
2026-09-16	1.9600	2.0400	1.5600	1.7500	-16.667%	157	34,051	-70.857%
2026-09-15	2.0900	2.1000	2.0400	2.1000	-13.934%	82	34,048	-75.714%
2026-09-14	2.4400	2.4400	2.4400	2.4400	-0.408%	1	34,019	-79.098%
2026-09-11	2.4500	2.4500	2.4500	2.4500	+4.701%	4	34,018	-79.184%
2026-09-10	2.4800	2.4800	2.3000	2.3400	-8.949%	52	34,014	-78.205%
2026-09-09	2.2800	2.5700	2.2800	2.5700	-11.073%	16	33,969	-80.156%
2026-09-08	2.8100	2.8900	2.8100	2.8900	-19.722%	3	33,977	-82.353%
2026-09-03	3.5500	3.6000	3.5500	3.6000	+38.462%	5	33,975	-85.833%
2026-09-01	2.8000	2.8000	2.6000	2.6000	-12.162%	36	33,972	-80.385%
2026-08-31	2.9600	2.9600	2.9600	2.9600	-11.642%	3	34,005	-82.770%
2026-08-28	3.4100	3.4100	3.3300	3.3500	+3.077%	10	34,008	-84.776%
2026-08-27	3.2500	3.2500	3.2500	3.2500	-7.932%	19	33,999	-84.308%
2026-08-26	3.4500	3.5300	3.4500	3.5300	-0.563%	4	33,990	-85.552%
2026-08-25	3.5500	3.5500	3.5500	3.5500	-1.389%	1	33,988	-85.634%
2026-08-24	3.1500	3.6000	3.1500	3.6000	+27.660%	39	33,988	-85.833%
2026-08-21	2.8200	2.8200	2.8200	2.8200	-3.754%	3	33,964	-81.915%
2026-08-20	2.9000	2.9300	2.9000	2.9300	-12.012%	11	33,964	-82.594%
2026-08-19	3.3300	3.3300	3.3300	3.3300	+5.714%	3	33,964	-84.685%
2026-08-18	3.1500	3.1500	3.1500	3.1500	-4.834%	5	33,967	-83.810%
2026-08-13	3.5000	3.5000	3.3100	3.3100	-5.429%	6	33,967	-84.592%
2026-08-11	3.5000	3.5000	3.5000	3.5000	+9.375%	1	33,972	-85.429%
2026-08-07	3.3000	3.3000	3.2000	3.2000	-5.045%	3	33,971	-84.063%
2026-08-06	3.4500	3.5000	3.3500	3.3700	-11.316%	12	33,970	-84.866%
2026-08-05	3.8000	3.8000	3.8000	3.8000	+22.977%	3	33,963	-86.579%
2026-08-04	3.0900	3.0900	3.0900	3.0900	+1.311%	6	33,963	-83.495%
2026-08-03	3.0000	3.0500	3.0000	3.0500	-2.866%	16	33,963	-83.279%
2026-07-29	3.0500	3.1400	3.0500	3.1400	+25.600%	11	33,953	-83.758%
2026-07-28	3.3900	3.3900	2.5000	2.5000	-14.676%	2	33,963	-79.600%
2026-07-27	3.0300	3.0300	2.9300	2.9300	+14.008%	5	33,964	-82.594%
2026-07-24	2.5700	2.5700	2.5700	2.5700	+0.784%	1	33,962	-80.156%
2026-07-22	2.5600	2.5600	2.5500	2.5500	-2.672%	3	33,962	-80.000%
2026-07-21	2.5000	2.6600	2.5000	2.6200	-4.380%	106	33,961	-80.534%
2026-07-20	2.7400	2.7400	2.7400	2.7400	-4.196%	1	33,972	-81.387%
2026-07-17	2.8600	2.8600	2.8600	2.8600	-5.298%	4	33,972	-82.168%
2026-07-16	3.0200	3.0200	3.0200	3.0200	-1.629%	5	33,972	-83.113%
2026-07-15	3.1200	3.1500	3.0700	3.0700	+10.432%	114	33,967	-83.388%
2026-07-14	2.3900	3.1000	2.3900	2.7800	-0.714%	32,581	33,900	-81.655%
2026-07-13	2.5100	2.8000	2.5100	2.8000	+12.903%	5	33,930	-81.786%
2026-07-09	2.4300	2.5000	2.4300	2.4800	+10.714%	482	33,929	-79.435%
2026-07-08	2.2400	2.2400	2.2400	2.2400	-17.037%	20	33,879	-77.232%
2026-07-06	2.4800	2.7000	2.4800	2.7000	+13.445%	623	33,878	-81.111%
2026-07-02	2.2400	2.3800	2.2400	2.3800	+14.976%	3	33,880	-78.571%
2026-07-01	1.8200	2.0700	1.8200	2.0700	+38.000%	22	33,880	-75.362%
2026-06-30	1.4600	1.5000	1.4600	1.5000	-2.597%	1,221	33,858	-66.000%
2026-06-29	1.5400	1.5400	1.5400	1.5400	0.000%	1	32,760	-66.883%
2026-06-26	1.3400	1.5900	1.3400	1.5400	-10.983%	28	32,761	-66.883%
2026-06-25	1.8000	1.8000	1.7300	1.7300	+1.170%	3,099	32,360	-70.520%
2026-06-24	1.7000	1.7200	1.7000	1.7100	-1.724%	96	32,824	-70.175%
2026-06-23	1.7100	1.7400	1.7100	1.7400	+15.232%	9	32,782	-70.690%
2026-06-18	1.7800	1.7800	1.5100	1.5100	-25.616%	9,706	34,387	-66.225%
2026-06-17	2.0300	2.0400	2.0300	2.0300	+5.729%	23	34,387	-74.877%
2026-06-16	1.8000	1.9900	1.8000	1.9200	+15.663%	145	34,387	-73.438%
2026-06-15	1.7700	1.7700	1.6600	1.6600	+8.497%	7,533	34,278	-69.277%
2026-06-12	1.5300	1.5300	1.5300	1.5300	+24.390%	200	34,278	-66.667%
2026-06-11	1.2300	1.2300	1.2300	1.2300	-7.519%	75	34,278	-58.537%
2026-06-05	1.3500	1.3500	1.3300	1.3300	+7.258%	2	34,204	-61.654%
2026-06-04	1.2400	1.2400	1.2400	1.2400	+19.231%	1	34,204	-58.871%
2026-06-02	1.0400	1.0400	1.0400	1.0400	+7.216%	1	34,204	-50.962%
2026-06-01	0.9500	0.9700	0.9500	0.9700	-1.020%	1,112	33,909	-47.423%
2026-05-28	1.0100	1.0100	0.9800	0.9800	-9.259%	4	33,093	-47.959%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-11.475%	1	33,094	-52.778%
2026-05-22	1.1900	1.2200	1.1600	1.2200	+2.521%	433	33,093	-58.197%
2026-05-20	1.1300	1.1900	1.1300	1.1900	+7.207%	62	32,668	-57.143%
2026-05-19	1.2000	1.2000	1.1100	1.1100	-6.723%	164	32,606	-54.054%
2026-05-18	1.1400	1.2000	1.1400	1.1900	+11.215%	58	32,606	-57.143%
2026-05-15	1.1200	1.1200	1.0700	1.0700	-5.310%	62	32,606	-52.336%
2026-05-14	1.1900	1.1900	1.1200	1.1300	0.000%	27	32,327	-54.867%
2026-05-11	1.1300	1.1300	1.1300	1.1300	+1.802%	1	32,311	-54.867%
2026-05-08	1.1200	1.1200	1.1100	1.1100	-5.932%	45	32,311	-54.054%
2026-05-07	1.3200	1.3200	1.1800	1.1800	-11.940%	5	32,266	-56.780%
2026-05-06	1.4300	1.4300	1.3400	1.3400	+2.290%	30	32,263	-61.940%
2026-05-04	1.3100	1.3100	1.3100	1.3100	-9.655%	1	32,235	-61.069%
2026-05-01	1.6000	1.6000	1.4500	1.4500	-0.685%	30,906	1,329	-64.828%
2026-04-27	1.4600	1.4600	1.4600	1.4600	-7.006%	1,291	1,329	-65.068%
2026-04-09	1.5600	1.5800	1.5600	1.5700	+67.021%	17	42	-67.516%
2026-03-19	0.9500	0.9500	0.9400	0.9400	-8.738%	20	27	-45.745%
2026-03-18	1.0300	1.0300	1.0300	1.0300	-1.905%	3	7	-50.485%
2026-03-13	1.0500	1.0500	1.0500	1.0500	-51.613%	2	4	-51.429%
2026-02-20	2.1700	2.1700	2.1700	2.1700	0.000%	2	2	-76.498%

.dark-mode .TZp3Dv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZp3Dv{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C56XLF Nov 20 2026 56.00 Call (XLF261120C00056000)option OPRA

XLF20261120C56
XLF Nov 20 2026 56.00 Call (XLF261120C00056000)
option OPRA