Dark

XLF20261120P53
XLF Nov 20 2026 53.00 Put (XLF261120P00053000)
option OPRA

EOD

Oct 1, 2026

1.08+2.857%(+0.03)1,298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0600	1.3300	1.0600	1.0800	+2.857%	1,298	30,090	0.000%
2026-09-30	0.9000	1.0500	0.8600	1.0500	+22.093%	8,886	29,503	+2.857%
2026-09-29	0.8600	1.0000	0.8200	0.8600	+2.381%	1,088	23,952	+25.581%
2026-09-28	0.7300	0.8400	0.7300	0.8400	+29.231%	291	23,437	+28.571%
2026-09-25	0.7400	0.7600	0.6400	0.6500	-13.333%	484	23,372	+66.154%
2026-09-24	0.7800	0.8300	0.7100	0.7500	+1.351%	260	23,220	+44.000%
2026-09-23	0.6700	0.7400	0.6600	0.7400	-23.711%	290	23,254	+45.946%
2026-09-22	0.4500	0.9700	0.4500	0.9700	+110.870%	4,020	23,252	+11.340%
2026-09-21	0.4500	0.4800	0.4500	0.4600	-9.804%	131	19,847	+134.783%
2026-09-18	0.6700	0.6700	0.5000	0.5100	-10.526%	1,970	19,828	+111.765%
2026-09-17	0.6200	0.6700	0.5700	0.5700	-19.718%	15,069	17,866	+89.474%
2026-09-16	0.5100	0.7300	0.5100	0.7100	+39.216%	36	2,844	+52.113%
2026-09-15	0.4600	0.5100	0.4600	0.5100	+6.250%	119	2,868	+111.765%
2026-09-14	0.4100	0.4800	0.4100	0.4800	+2.128%	1,005	2,903	+125.000%
2026-09-11	0.4700	0.4700	0.4700	0.4700	-14.545%	2	1,903	+129.787%
2026-09-10	0.5300	0.5500	0.5200	0.5500	+19.565%	37	1,903	+96.364%
2026-09-09	0.5100	0.5100	0.4600	0.4600	+9.524%	6	1,902	+134.783%
2026-09-08	0.4200	0.4200	0.4100	0.4200	+7.692%	1,017	1,907	+157.143%
2026-09-04	0.3900	0.3900	0.3900	0.3900	+2.632%	2	1,040	+176.923%
2026-09-03	0.3900	0.3900	0.3800	0.3800	-9.524%	21	1,040	+184.211%
2026-09-02	0.4200	0.4400	0.4200	0.4200	-4.545%	109	1,035	+157.143%
2026-09-01	0.4200	0.4400	0.3900	0.4400	+4.762%	9	1,085	+145.455%
2026-08-31	0.4200	0.4200	0.4100	0.4200	0.000%	9	1,077	+157.143%
2026-08-28	0.4200	0.4200	0.4200	0.4200	-4.545%	5	1,081	+157.143%
2026-08-27	0.4400	0.4400	0.4400	0.4400	-4.348%	19	1,078	+145.455%
2026-08-25	0.4600	0.4600	0.4600	0.4600	+4.545%	29	1,059	+134.783%
2026-08-24	0.4500	0.4500	0.4300	0.4400	-10.204%	29	1,088	+145.455%
2026-08-21	0.5100	0.5100	0.4900	0.4900	-9.259%	21	1,073	+120.408%
2026-08-20	0.5100	0.5400	0.5100	0.5400	0.000%	59	1,063	+100.000%
2026-08-19	0.5100	0.5400	0.5100	0.5400	+3.846%	27	1,017	+100.000%
2026-08-18	0.5000	0.5300	0.5000	0.5200	+10.638%	3	1,001	+107.692%
2026-08-17	0.4800	0.4800	0.4700	0.4700	0.000%	11	1,001	+129.787%
2026-08-14	0.5100	0.5100	0.4700	0.4700	-2.083%	8	990	+129.787%
2026-08-13	0.5100	0.5100	0.4800	0.4800	-5.882%	2	984	+125.000%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-3.774%	1	982	+111.765%
2026-08-11	0.5300	0.5300	0.5200	0.5300	-3.636%	6	983	+103.774%
2026-08-10	0.5400	0.5500	0.5400	0.5500	-8.333%	29	979	+96.364%
2026-08-07	0.6200	0.6200	0.6000	0.6000	+5.263%	4	960	+80.000%
2026-08-05	0.5700	0.5800	0.5700	0.5700	-3.390%	51	958	+89.474%
2026-08-04	0.6600	0.6600	0.5900	0.5900	-11.940%	6	967	+83.051%
2026-08-03	0.6800	0.6800	0.6700	0.6700	-12.987%	5	967	+61.194%
2026-07-31	0.7600	0.7700	0.7600	0.7700	-4.938%	7	971	+40.260%
2026-07-30	0.8200	0.8200	0.8100	0.8100	+1.250%	6	969	+33.333%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-9.091%	2	973	+35.000%
2026-07-27	0.8300	0.8800	0.8200	0.8800	-16.190%	7	973	+22.727%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-7.080%	40	968	+2.857%
2026-07-23	1.1000	1.1400	1.1000	1.1300	+14.141%	26	928	-4.425%
2026-07-22	0.9900	1.0000	0.9900	0.9900	-1.980%	83	910	+9.091%
2026-07-21	1.0100	1.0100	1.0100	1.0100	-3.810%	1	933	+6.931%
2026-07-20	1.0700	1.0700	1.0500	1.0500	+2.941%	2	933	+2.857%
2026-07-17	1.0300	1.0400	1.0200	1.0200	+4.082%	30	934	+5.882%
2026-07-16	0.9800	0.9800	0.9600	0.9800	+1.031%	25	905	+10.204%
2026-07-15	0.9700	0.9700	0.9400	0.9700	-7.619%	129	889	+11.340%
2026-07-14	1.0500	1.0500	1.0200	1.0500	-10.256%	99	767	+2.857%
2026-07-13	1.1700	1.1700	1.1700	1.1700	-0.847%	1	865	-7.692%
2026-07-10	1.1700	1.1800	1.1700	1.1800	-4.839%	2	865	-8.475%
2026-07-09	1.2400	1.2400	1.2400	1.2400	+14.815%	10	864	-12.903%
2026-07-07	1.0000	1.0800	1.0000	1.0800	-21.168%	40	858	0.000%
2026-07-01	1.4000	1.4000	1.3700	1.3700	-19.412%	40	841	-21.168%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+3.030%	1	841	-36.471%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-6.780%	10	840	-34.545%
2026-06-26	1.7700	1.7700	1.7700	1.7700	+11.321%	1	830	-38.983%
2026-06-25	1.5600	1.6100	1.5500	1.5900	-3.049%	36	829	-32.075%
2026-06-17	1.6400	1.6400	1.6400	1.6400	-5.747%	100	739	-34.146%
2026-06-16	1.7400	1.7400	1.7400	1.7400	-36.727%	300	739	-37.931%
2026-06-11	2.8000	2.8000	2.7500	2.7500	+1.103%	6	441	-60.727%
2026-06-09	2.6100	2.7200	2.6100	2.7200	+1.493%	109	436	-60.294%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-0.741%	5	338	-59.701%
2026-06-05	2.7000	2.7000	2.7000	2.7000	-25.000%	3	333	-60.000%
2026-06-03	3.4000	3.6000	3.4000	3.6000	+25.874%	3	335	-70.000%
2026-05-26	2.8600	2.8600	2.8600	2.8600	+2.509%	3	332	-62.238%
2026-05-22	2.8600	2.8600	2.7900	2.7900	-11.429%	45	329	-61.290%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+3.279%	4	286	-65.714%
2026-05-20	3.0500	3.0500	3.0500	3.0500	-1.613%	1	286	-64.590%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+3.333%	1	282	-65.161%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-10.448%	5	282	-64.000%
2026-05-15	3.3500	3.3500	3.3500	3.3500	0.000%	4	282	-67.761%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+1.515%	6	277	-67.761%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+4.762%	23	271	-67.273%
2026-05-07	3.1500	3.1500	3.1500	3.1500	+3.279%	39	248	-65.714%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-6.154%	68	210	-64.590%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+4.839%	131	142	-66.769%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	11	-65.161%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+6.667%	5	10	-66.250%
2026-04-17	2.8700	3.0000	2.8700	3.0000	-13.043%	11	10	-64.000%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-29.735%	1	1	-68.696%
2026-03-11	4.9100	4.9100	4.9100	4.9100	0.000%	1	1	-78.004%

.dark-mode .QBhPSg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBhPSg{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120P53XLF Nov 20 2026 53.00 Put (XLF261120P00053000)option OPRA

XLF20261120P53
XLF Nov 20 2026 53.00 Put (XLF261120P00053000)
option OPRA