Dark

XLF20261120C59
XLF Nov 20 2026 59.00 Call (XLF261120C00059000)
option OPRA

EOD

Oct 1, 2026

0.1100-15.385%(-0.0200)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1200	0.1100	0.1100	-15.385%	125	3,973	0.000%
2026-09-30	0.1300	0.1300	0.1200	0.1300	-18.750%	190	3,959	-15.385%
2026-09-29	0.1700	0.1700	0.1500	0.1600	-20.000%	102	3,910	-31.250%
2026-09-28	0.2000	0.2000	0.1900	0.2000	-13.043%	107	3,927	-45.000%
2026-09-25	0.1900	0.2400	0.1900	0.2300	+4.545%	422	3,835	-52.174%
2026-09-24	0.2500	0.2500	0.2200	0.2200	-15.385%	296	3,764	-50.000%
2026-09-23	0.2500	0.3000	0.2500	0.2600	-3.704%	136	3,699	-57.692%
2026-09-22	0.3600	0.3900	0.2600	0.2700	-38.636%	1,455	3,788	-59.259%
2026-09-21	0.4500	0.4500	0.4000	0.4400	+7.317%	11	3,280	-75.000%
2026-09-18	0.4300	0.4400	0.3800	0.4100	-18.000%	190	3,282	-73.171%
2026-09-17	0.5900	0.6000	0.4400	0.5000	-7.407%	590	3,265	-78.000%
2026-09-16	0.6500	0.6900	0.4800	0.5400	-20.588%	141	2,776	-79.630%
2026-09-15	0.7300	0.7300	0.6800	0.6800	-32.000%	6	2,739	-83.824%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+9.890%	42	2,738	-89.000%
2026-09-11	0.9600	0.9600	0.9100	0.9100	+5.814%	52	2,723	-87.912%
2026-09-10	0.8700	0.8700	0.8600	0.8600	-14.000%	2	2,753	-87.209%
2026-09-09	0.9300	1.0100	0.9300	1.0000	-7.407%	1,039	3,555	-89.000%
2026-09-08	1.2400	1.2400	1.0800	1.0800	-22.857%	35	3,592	-89.815%
2026-09-04	1.3700	1.4500	1.3400	1.4000	-14.110%	21	3,583	-92.143%
2026-09-03	1.5000	1.6300	1.5000	1.6300	+36.975%	21	3,583	-93.252%
2026-09-02	1.1300	1.2700	1.1300	1.1900	+13.333%	136	3,579	-90.756%
2026-09-01	1.1400	1.1400	1.0300	1.0500	-15.323%	62	3,713	-89.524%
2026-08-31	1.3000	1.3000	1.2400	1.2400	-18.421%	38	3,705	-91.129%
2026-08-28	1.4700	1.5200	1.4700	1.5200	+4.110%	16	3,706	-92.763%
2026-08-27	1.3600	1.4600	1.3600	1.4600	-7.006%	104	3,708	-92.466%
2026-08-26	1.5500	1.5700	1.5500	1.5700	-1.875%	195	3,612	-92.994%
2026-08-25	1.5500	1.6100	1.5200	1.6000	+1.911%	783	3,551	-93.125%
2026-08-24	1.3700	1.6400	1.3700	1.5700	+27.642%	162	3,054	-92.994%
2026-08-21	1.2700	1.2800	1.2300	1.2300	+11.818%	117	2,910	-91.057%
2026-08-20	1.2000	1.3100	1.1000	1.1000	-16.031%	1,349	2,907	-90.000%
2026-08-19	1.4400	1.4400	1.3100	1.3100	-14.379%	21	1,630	-91.603%
2026-08-17	1.5900	1.6000	1.5300	1.5300	-9.467%	316	1,805	-92.810%
2026-08-14	1.6800	1.6900	1.6800	1.6900	-4.520%	20	1,509	-93.491%
2026-08-13	1.7000	1.7700	1.6200	1.7700	+16.447%	55	1,501	-93.785%
2026-08-12	1.5200	1.5200	1.5200	1.5200	-7.879%	32	1,536	-92.763%
2026-08-11	1.6500	1.6700	1.6500	1.6500	+7.143%	89	1,568	-93.333%
2026-08-10	1.5800	1.5800	1.5400	1.5400	+2.667%	45	1,618	-92.857%
2026-08-07	1.5400	1.5400	1.5000	1.5000	-7.975%	21	1,663	-92.667%
2026-08-06	1.6300	1.6300	1.6300	1.6300	-11.413%	2	1,682	-93.252%
2026-08-05	1.8700	1.9000	1.8100	1.8400	+2.793%	21	1,684	-94.022%
2026-08-04	1.7500	1.7900	1.7500	1.7900	+37.692%	6	1,670	-93.855%
2026-08-03	1.4200	1.4200	1.3000	1.3000	0.000%	23	1,670	-91.538%
2026-07-30	1.3600	1.3600	1.3000	1.3000	-9.722%	175	1,707	-91.538%
2026-07-29	1.4400	1.4400	1.4400	1.4400	-12.195%	1	1,532	-92.361%
2026-07-28	1.6400	1.6400	1.6400	1.6400	+57.692%	3	1,534	-93.293%
2026-07-23	1.0000	1.0400	1.0000	1.0400	-7.143%	22	1,531	-89.423%
2026-07-22	1.1200	1.1200	1.1200	1.1200	-4.274%	2	1,528	-90.179%
2026-07-21	1.2300	1.2300	1.1600	1.1700	-7.874%	27	1,536	-90.598%
2026-07-20	1.1900	1.2700	1.1900	1.2700	-7.299%	42	1,521	-91.339%
2026-07-17	1.3600	1.3700	1.3600	1.3700	-11.613%	65	1,482	-91.971%
2026-07-16	1.5100	1.5500	1.5100	1.5500	+1.307%	46	1,427	-92.903%
2026-07-15	1.5300	1.5300	1.5300	1.5300	+28.571%	1	1,412	-92.810%
2026-07-13	1.2000	1.2000	1.1900	1.1900	+1.709%	26	1,415	-90.756%
2026-07-10	1.1200	1.1700	1.1200	1.1700	+2.632%	3	1,392	-90.598%
2026-07-09	1.1700	1.1800	1.1400	1.1400	+16.327%	220	1,391	-90.351%
2026-07-08	0.9800	0.9800	0.9800	0.9800	-26.316%	12	1,181	-88.776%
2026-07-07	1.4700	1.4700	1.3300	1.3300	+4.724%	17	1,193	-91.729%
2026-07-06	1.1500	1.3000	1.1500	1.2700	+20.952%	16	1,187	-91.339%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+15.385%	18	1,157	-89.524%
2026-07-01	0.9000	0.9100	0.9000	0.9100	+49.180%	6	1,157	-87.912%
2026-06-30	0.6100	0.6100	0.6100	0.6100	0.000%	9	1,151	-81.967%
2026-06-29	0.6100	0.6100	0.6100	0.6100	-11.594%	53	1,142	-81.967%
2026-06-24	0.6900	0.6900	0.6900	0.6900	+4.545%	6	1,146	-84.058%
2026-06-18	0.6700	0.6700	0.6600	0.6600	-34.000%	102	984	-83.333%
2026-06-17	0.9500	1.0300	0.9300	1.0000	+9.890%	106	984	-89.000%
2026-06-16	0.8000	0.9500	0.8000	0.9100	+24.658%	653	984	-87.912%
2026-06-12	0.7100	0.7300	0.6800	0.7300	+14.063%	405	30	-84.932%
2026-06-09	0.6400	0.6400	0.6400	0.6400	+8.475%	16	30	-82.813%
2026-06-05	0.5900	0.5900	0.5900	0.5900	+20.408%	1	22	-81.356%
2026-05-21	0.4900	0.4900	0.4900	0.4900	+11.364%	1	21	-77.551%
2026-05-20	0.4400	0.4400	0.4400	0.4400	-12.000%	1	21	-75.000%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-1.961%	1	21	-78.000%
2026-05-13	0.5400	0.5400	0.5100	0.5100	-7.273%	5	21	-78.431%
2026-05-12	0.4900	0.5500	0.4900	0.5500	+12.245%	4	16	-80.000%
2026-05-08	0.5100	0.5100	0.4900	0.4900	-12.500%	2	16	-77.551%
2026-05-07	0.5600	0.5600	0.5600	0.5600	-12.500%	2	14	-80.357%
2026-05-06	0.6400	0.6400	0.6400	0.6400	-12.329%	1	15	-82.813%
2026-04-09	0.7200	0.7300	0.7200	0.7300	0.000%	14	14	-84.932%

.dark-mode .zs8Jby{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zs8Jby{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C59XLF Nov 20 2026 59.00 Call (XLF261120C00059000)option OPRA

XLF20261120C59
XLF Nov 20 2026 59.00 Call (XLF261120C00059000)
option OPRA