Dark

XLF20261120C57
XLF Nov 20 2026 57.00 Call (XLF261120C00057000)
option OPRA

EOD

Oct 1, 2026

0.3300+13.793%(+0.0400)1,642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.3300	0.2400	0.3300	+13.793%	1,642	10,925	0.000%
2026-09-30	0.3700	0.3700	0.2900	0.2900	-29.268%	8,398	9,797	+13.793%
2026-09-29	0.4600	0.4600	0.4000	0.4100	-14.583%	164	2,196	-19.512%
2026-09-28	0.4800	0.5600	0.4800	0.4800	-26.154%	131	2,130	-31.250%
2026-09-25	0.5600	0.6500	0.5400	0.6500	+12.069%	11	2,103	-49.231%
2026-09-24	0.5800	0.6200	0.5300	0.5800	-12.121%	173	2,147	-43.103%
2026-09-23	0.6400	0.7600	0.6300	0.6600	+3.125%	525	2,183	-50.000%
2026-09-22	1.1700	1.1700	0.6400	0.6400	-43.860%	187	1,997	-48.438%
2026-09-21	1.0100	1.1400	1.0000	1.1400	+8.571%	352	1,926	-71.053%
2026-09-18	0.9400	1.0500	0.9200	1.0500	-9.483%	43	1,836	-68.571%
2026-09-17	1.3300	1.3300	1.0100	1.1600	+5.455%	194	1,854	-71.552%
2026-09-16	1.6500	1.6500	1.1000	1.1000	-25.676%	36	1,880	-70.000%
2026-09-15	1.6700	1.6700	1.4800	1.4800	-11.905%	33	1,882	-77.703%
2026-09-14	1.9600	1.9600	1.6500	1.6800	-12.500%	18	1,872	-80.357%
2026-09-11	1.8500	1.9200	1.7500	1.9200	+3.226%	42	1,864	-82.813%
2026-09-10	1.8500	1.8700	1.8500	1.8600	-5.584%	8	1,835	-82.258%
2026-09-09	1.8200	1.9700	1.8200	1.9700	-7.944%	73	1,827	-83.249%
2026-09-08	2.1900	2.1900	2.1200	2.1400	-20.149%	6	1,779	-84.579%
2026-09-03	2.6700	2.6800	2.6700	2.6800	+17.031%	3	1,775	-87.687%
2026-09-02	2.3600	2.6100	2.2900	2.2900	+16.837%	459	1,775	-85.590%
2026-09-01	1.9600	1.9600	1.9600	1.9600	-16.596%	1	1,320	-83.163%
2026-08-31	2.4000	2.4000	2.3400	2.3500	-9.615%	101	1,321	-85.957%
2026-08-28	2.6000	2.6000	2.6000	2.6000	+5.691%	2	1,315	-87.308%
2026-08-27	2.5200	2.5600	2.4600	2.4600	-10.545%	98	1,316	-86.585%
2026-08-25	2.6600	2.7700	2.6600	2.7500	+3.774%	40	1,316	-88.000%
2026-08-24	2.9100	2.9100	2.6500	2.6500	+15.217%	90	1,278	-87.547%
2026-08-21	2.2600	2.3000	2.2600	2.3000	+11.111%	114	1,278	-85.652%
2026-08-20	2.2800	2.2800	2.0700	2.0700	-15.510%	453	1,177	-84.058%
2026-08-19	2.4600	2.4600	2.4500	2.4500	-6.130%	69	833	-86.531%
2026-08-18	2.7000	2.7000	2.5900	2.6100	+5.668%	60	764	-87.356%
2026-08-17	2.4700	2.4700	2.4700	2.4700	-13.333%	111	704	-86.640%
2026-08-14	2.8800	2.8800	2.8500	2.8500	+3.636%	2	593	-88.421%
2026-08-13	2.6500	2.7500	2.6500	2.7500	+4.167%	5	592	-88.000%
2026-08-12	2.6400	2.6400	2.6400	2.6400	-4.693%	1	595	-87.500%
2026-08-11	2.7000	2.7700	2.7000	2.7700	+3.358%	7	614	-88.087%
2026-08-10	2.7000	2.8100	2.6600	2.6800	+1.515%	203	614	-87.687%
2026-08-07	2.5000	2.7300	2.4800	2.6400	-3.650%	526	748	-87.500%
2026-08-06	2.6800	2.7400	2.6800	2.7400	-7.119%	100	551	-87.956%
2026-08-05	2.9500	2.9500	2.9500	2.9500	0.000%	2	593	-88.814%
2026-08-04	2.8800	2.9500	2.8800	2.9500	+23.950%	9	591	-88.814%
2026-07-30	2.3800	2.3800	2.3800	2.3800	-7.752%	1	593	-86.134%
2026-07-29	2.5800	2.5800	2.5800	2.5800	-1.527%	100	592	-87.209%
2026-07-28	2.6300	2.6300	2.6000	2.6200	+13.913%	6	492	-87.405%
2026-07-27	2.3100	2.4600	2.3000	2.3000	+25.683%	66	487	-85.652%
2026-07-23	1.8600	1.8600	1.7700	1.8300	-14.486%	24	489	-81.967%
2026-07-21	2.0200	2.1400	2.0200	2.1400	-0.465%	19	472	-84.579%
2026-07-20	2.1100	2.1500	2.1100	2.1500	-4.867%	6	454	-84.651%
2026-07-17	2.3600	2.3600	2.1900	2.2600	-7.755%	35	448	-85.398%
2026-07-16	2.4500	2.4500	2.3900	2.4500	+0.823%	11	431	-86.531%
2026-07-15	2.1800	2.4300	2.1800	2.4300	+9.459%	7	432	-86.420%
2026-07-14	2.2200	2.2200	2.2200	2.2200	+16.842%	1	430	-85.135%
2026-07-10	1.9200	1.9200	1.9000	1.9000	-4.523%	49	430	-82.632%
2026-07-09	1.9100	1.9900	1.9100	1.9900	-7.009%	13	382	-83.417%
2026-07-06	2.0000	2.1400	2.0000	2.1400	+20.225%	46	370	-84.579%
2026-07-02	1.7800	1.7800	1.7800	1.7800	+28.986%	1	327	-81.461%
2026-07-01	1.3800	1.3800	1.3800	1.3800	+23.214%	1	327	-76.087%
2026-06-29	1.1200	1.1200	1.1200	1.1200	-17.037%	1	326	-70.536%
2026-06-25	1.3500	1.3500	1.3500	1.3500	+3.846%	3	325	-75.556%
2026-06-24	1.3100	1.3100	1.3000	1.3000	+10.169%	10	322	-74.615%
2026-06-18	1.1800	1.1800	1.1800	1.1800	-6.349%	1	335	-72.034%
2026-06-15	1.2900	1.2900	1.2600	1.2600	+32.632%	6	335	-73.810%
2026-06-09	1.0500	1.0500	0.9500	0.9500	+4.396%	8	335	-65.263%
2026-06-08	0.9100	0.9100	0.9100	0.9100	+13.750%	4	334	-63.736%
2026-05-28	0.8000	0.8000	0.8000	0.8000	0.000%	1	330	-58.750%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-9.091%	1	330	-58.750%
2026-05-26	0.9300	0.9300	0.8800	0.8800	-3.297%	3	330	-62.500%
2026-05-22	0.9200	0.9300	0.9100	0.9100	+8.333%	79	330	-63.736%
2026-05-19	0.8900	0.8900	0.8400	0.8400	-6.667%	3	251	-60.714%
2026-05-18	0.9200	0.9200	0.9000	0.9000	-3.226%	101	251	-63.333%
2026-05-15	0.9300	0.9300	0.9300	0.9300	+5.682%	1	251	-64.516%
2026-05-14	0.8800	0.8800	0.8800	0.8800	+3.529%	1	156	-62.500%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+1.190%	1	155	-61.176%
2026-05-11	0.8600	0.8600	0.8400	0.8400	-3.448%	3	155	-60.714%
2026-05-08	0.8700	0.8700	0.8700	0.8700	-11.224%	1	158	-62.069%
2026-05-07	0.9800	0.9800	0.9800	0.9800	-10.909%	1	157	-66.327%
2026-05-06	1.0900	1.1000	1.0900	1.1000	+12.245%	2	157	-70.000%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-11.712%	3	155	-66.327%
2026-05-01	1.1100	1.1100	1.1100	1.1100	-8.264%	1	157	-70.270%
2026-04-23	1.2300	1.2300	1.2100	1.2100	-18.792%	110	157	-72.727%
2026-04-21	1.6300	1.6300	1.4800	1.4900	-6.875%	7	48	-77.852%
2026-04-17	1.5700	1.6000	1.5700	1.6000	+32.231%	2	48	-79.375%
2026-04-09	1.2200	1.2300	1.2100	1.2100	+1.681%	39	48	-72.727%
2026-04-08	1.1900	1.1900	1.1900	1.1900	+26.596%	1	9	-72.269%
2026-04-01	0.9400	0.9400	0.9400	0.9400	+6.818%	1	8	-64.894%
2026-03-26	0.8800	0.8800	0.8800	0.8800	+15.789%	4	7	-62.500%
2026-03-18	0.8400	0.8400	0.7600	0.7600	-15.556%	2	10	-56.579%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+7.143%	2	10	-63.333%
2026-03-16	0.8600	0.8600	0.8400	0.8400	-17.647%	3	9	-60.714%
2026-03-10	1.0200	1.0200	1.0200	1.0200	-26.619%	4	6	-67.647%
2026-02-24	1.2000	1.3900	1.2000	1.3900	0.000%	2	2	-76.259%

.dark-mode .RdgR5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdgR5m{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C57XLF Nov 20 2026 57.00 Call (XLF261120C00057000)option OPRA

XLF20261120C57
XLF Nov 20 2026 57.00 Call (XLF261120C00057000)
option OPRA