Dark

XLF20261120C62
XLF Nov 20 2026 62.00 Call (XLF261120C00062000)
option OPRA

EOD

Sep 30, 2026

0.0500-16.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,195	0.000%
2026-09-29	0.0600	0.0600	0.0600	0.0600	0.000%	2	3,195	-16.667%
2026-09-28	0.0600	0.0700	0.0600	0.0600	0.000%	27	3,197	-16.667%
2026-09-25	0.0700	0.0700	0.0600	0.0600	-25.000%	10	3,170	-16.667%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-11.111%	113	3,178	-37.500%
2026-09-23	0.0900	0.0900	0.0900	0.0900	0.000%	130	3,252	-44.444%
2026-09-22	0.1000	0.1000	0.0900	0.0900	-10.000%	557	3,296	-44.444%
2026-09-21	0.1200	0.1200	0.1000	0.1000	-16.667%	32	2,835	-50.000%
2026-09-18	0.1200	0.1200	0.1200	0.1200	0.000%	8	2,843	-58.333%
2026-09-17	0.1200	0.1400	0.1200	0.1200	-33.333%	7	2,835	-58.333%
2026-09-16	0.1800	0.1800	0.1800	0.1800	-21.739%	33	2,832	-72.222%
2026-09-15	0.2300	0.2300	0.2200	0.2300	-8.000%	6	2,817	-78.261%
2026-09-14	0.2900	0.2900	0.2500	0.2500	-7.407%	2	2,811	-80.000%
2026-09-11	0.2800	0.3000	0.2600	0.2700	-3.571%	208	2,812	-81.481%
2026-09-10	0.3100	0.3200	0.2800	0.2800	-17.647%	21	2,749	-82.143%
2026-09-09	0.3300	0.3400	0.3100	0.3400	-26.087%	153	2,739	-85.294%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-16.364%	1	2,639	-89.130%
2026-09-03	0.4500	0.5600	0.4500	0.5500	+37.500%	104	2,639	-90.909%
2026-09-02	0.4400	0.4400	0.4000	0.4000	+17.647%	81	2,635	-87.500%
2026-09-01	0.4200	0.4200	0.3400	0.3400	-15.000%	213	2,778	-85.294%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-18.367%	3	2,867	-87.500%
2026-08-28	0.4800	0.5300	0.4800	0.4900	+6.522%	726	2,867	-89.796%
2026-08-27	0.5100	0.5100	0.4600	0.4600	-20.690%	497	2,213	-89.130%
2026-08-26	0.5900	0.5900	0.5800	0.5800	0.000%	4	2,128	-91.379%
2026-08-25	0.5800	0.5800	0.5400	0.5800	+1.754%	403	2,133	-91.379%
2026-08-24	0.6000	0.6000	0.5700	0.5700	+32.558%	8	2,121	-91.228%
2026-08-21	0.4400	0.4400	0.4300	0.4300	+7.500%	5	2,122	-88.372%
2026-08-20	0.4000	0.4000	0.4000	0.4000	-16.667%	4	2,118	-87.500%
2026-08-19	0.5600	0.5600	0.4800	0.4800	-14.286%	27	2,122	-89.583%
2026-08-18	0.5000	0.5600	0.5000	0.5600	+1.818%	121	2,140	-91.071%
2026-08-17	0.5500	0.5600	0.5500	0.5500	-12.698%	85	2,141	-90.909%
2026-08-14	0.6400	0.6400	0.6300	0.6300	+3.279%	47	2,169	-92.063%
2026-08-13	0.5800	0.6200	0.5800	0.6100	+3.390%	126	2,214	-91.803%
2026-08-12	0.5900	0.5900	0.5900	0.5900	-6.349%	103	2,339	-91.525%
2026-08-11	0.6200	0.6300	0.6200	0.6300	+6.780%	108	2,442	-92.063%
2026-08-10	0.5900	0.5900	0.5900	0.5900	0.000%	54	2,550	-91.525%
2026-08-07	0.5900	0.6000	0.5900	0.5900	-6.349%	153	2,604	-91.525%
2026-08-06	0.6100	0.6300	0.6100	0.6300	-3.077%	156	2,558	-92.063%
2026-08-05	0.7400	0.7600	0.6500	0.6500	-7.143%	756	2,558	-92.308%
2026-08-04	0.5000	0.7000	0.5000	0.7000	+42.857%	28	2,557	-92.857%
2026-08-03	0.4600	0.4900	0.4500	0.4900	+6.522%	928	2,533	-89.796%
2026-07-31	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,632	-89.130%
2026-07-30	0.4600	0.5100	0.4600	0.5000	-13.793%	421	1,638	-90.000%
2026-07-29	0.6000	0.6000	0.5800	0.5800	-9.375%	75	1,369	-91.379%
2026-07-28	0.5700	0.6400	0.5700	0.6400	+28.000%	99	1,462	-92.188%
2026-07-27	0.5700	0.5700	0.5000	0.5000	+21.951%	271	1,445	-90.000%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-14.583%	1	1,187	-87.805%
2026-07-21	0.4900	0.4900	0.4700	0.4800	-2.041%	7	1,188	-89.583%
2026-07-20	0.5200	0.5200	0.4900	0.4900	-24.615%	4	1,187	-89.796%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+6.557%	1	1,187	-92.308%
2026-07-16	0.6500	0.6500	0.6100	0.6100	-4.688%	2	1,187	-91.803%
2026-07-14	0.6400	0.6400	0.6400	0.6400	+25.490%	100	1,188	-92.188%
2026-07-13	0.4900	0.5100	0.4900	0.5100	0.000%	101	1,188	-90.196%
2026-07-10	0.5000	0.5100	0.5000	0.5100	+4.082%	243	1,239	-90.196%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-12.500%	200	1,368	-89.796%
2026-07-07	0.5800	0.5800	0.5600	0.5600	+12.000%	400	1,493	-91.071%
2026-07-06	0.4800	0.5000	0.4800	0.5000	+117.391%	14	1,629	-90.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	0.000%	310	1,623	-78.261%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-25.806%	10	1,911	-78.261%
2026-06-23	0.3100	0.3100	0.3100	0.3100	+3.333%	9	1,901	-83.871%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+3.448%	31	1,892	-83.333%
2026-06-18	0.3200	0.3200	0.2900	0.2900	-12.121%	38	1,588	-82.759%
2026-06-12	0.3200	0.3300	0.3200	0.3300	+32.000%	235	1,588	-84.848%
2026-06-11	0.2600	0.2600	0.2400	0.2500	-10.714%	415	1,588	-80.000%
2026-06-10	0.3000	0.3000	0.2800	0.2800	-3.448%	21	1,722	-82.143%
2026-06-08	0.3000	0.3000	0.2900	0.2900	-3.333%	20	1,711	-82.759%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,710	-83.333%
2026-06-04	0.2700	0.2900	0.2700	0.2900	+26.087%	8	1,710	-82.759%
2026-05-29	0.2300	0.2300	0.2300	0.2300	0.000%	16	1,702	-78.261%
2026-05-15	0.2300	0.2300	0.2300	0.2300	-4.167%	100	1,701	-78.261%
2026-05-13	0.2400	0.2400	0.2400	0.2400	0.000%	2	1,601	-79.167%
2026-05-11	0.2300	0.2400	0.2300	0.2400	+9.091%	1,200	1,601	-79.167%
2026-05-08	0.2200	0.2200	0.2200	0.2200	-12.000%	100	399	-77.273%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-3.846%	20	299	-80.000%
2026-05-06	0.2700	0.2700	0.2600	0.2600	+8.333%	3	279	-80.769%
2026-05-05	0.2400	0.2400	0.2400	0.2400	-31.429%	200	276	-79.167%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+12.903%	40	76	-85.714%
2026-04-09	0.3200	0.3200	0.3100	0.3100	+14.815%	36	36	-83.871%
2026-03-16	0.2700	0.2700	0.2700	0.2700	-18.182%	5	8	-81.481%
2026-03-10	0.3300	0.3300	0.3300	0.3300	0.000%	3	3	-84.848%

.dark-mode .YhfZmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhfZmq{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C62XLF Nov 20 2026 62.00 Call (XLF261120C00062000)option OPRA

XLF20261120C62
XLF Nov 20 2026 62.00 Call (XLF261120C00062000)
option OPRA