Dark

XLF20261218C40
XLF Dec 18 2026 40.00 Call (XLF261218C00040000)
option OPRA

Inactive

Sep 22, 2026

15.28-5.853%(-0.95)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.5000	15.5000	15.2800	15.2800	-5.853%	16	4,197	0.000%
2026-09-17	16.2500	16.2500	15.9500	16.2300	-10.775%	8	4,198	-5.853%
2026-09-08	18.2600	18.2600	18.1800	18.1900	+0.497%	28	4,193	-15.998%
2026-09-02	18.1000	18.1000	18.1000	18.1000	+1.628%	1	4,198	-15.580%
2026-09-01	17.9600	17.9600	17.8000	17.8100	-4.247%	30	4,197	-14.206%
2026-08-14	18.6000	18.6000	18.6000	18.6000	+3.333%	1	4,192	-17.849%
2026-08-07	18.1300	18.1300	18.0000	18.0000	-1.099%	3	4,192	-15.111%
2026-08-03	18.2000	18.2000	18.2000	18.2000	+3.409%	2	4,194	-16.044%
2026-07-27	17.6000	17.6000	17.6000	17.6000	+13.548%	1	4,196	-13.182%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+6.164%	5	4,196	-1.419%
2026-06-22	14.6000	14.6000	14.6000	14.6000	-2.341%	4	4,196	+4.658%
2026-06-17	14.9500	14.9500	14.9500	14.9500	-1.967%	48	4,200	+2.207%
2026-06-16	15.2500	15.2500	15.2500	15.2500	+4.025%	1	4,200	+0.197%
2026-06-15	14.6600	14.6600	14.6600	14.6600	+9.077%	2	4,200	+4.229%
2026-06-10	13.4400	13.4400	13.4400	13.4400	+4.591%	1	4,200	+13.690%
2026-06-04	12.8500	12.8500	12.8500	12.8500	+0.548%	1	4,201	+18.911%
2026-05-27	12.7800	12.7800	12.7800	12.7800	+0.235%	1	4,202	+19.562%
2026-05-20	12.7500	12.7500	12.7500	12.7500	-1.392%	1	4,201	+19.843%
2026-04-24	12.9100	12.9300	12.9100	12.9300	-0.538%	2	4,201	+18.175%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+11.972%	1	4,201	+17.538%
2026-04-06	11.6000	11.6100	11.6000	11.6100	+11.100%	3	4,200	+31.611%
2026-03-27	10.4500	10.4500	10.4500	10.4500	-4.216%	1	4,200	+46.220%
2026-03-20	10.9100	10.9100	10.9100	10.9100	+2.925%	5	4,200	+40.055%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-12.541%	8	4,200	+44.151%
2026-03-10	12.1200	12.1200	12.1200	12.1200	+5.391%	1	4,201	+26.073%
2026-03-09	11.5000	11.5000	11.5000	11.5000	-5.505%	1	4,201	+32.870%
2026-03-02	12.1700	12.1700	12.1700	12.1700	-13.993%	1	4,200	+25.555%
2026-02-18	14.1500	14.1500	14.1500	14.1500	-9.062%	1	4,200	+7.986%
2026-02-06	15.5600	15.5600	15.5600	15.5600	+6.575%	1	4,200	-1.799%
2026-01-23	14.6000	14.6000	14.6000	14.6000	-6.769%	1	4,200	+4.658%
2026-01-20	15.6500	15.6600	15.6500	15.6600	-13.385%	10	4,199	-2.427%
2026-01-06	18.0800	18.0800	18.0800	18.0800	+3.314%	1	4,199	-15.487%
2026-01-05	17.5000	17.5000	17.5000	17.5000	+16.667%	1	4,199	-12.686%
2025-10-28	15.0000	15.0000	15.0000	15.0000	+5.263%	20	4,199	+1.867%
2025-10-17	14.2500	14.2500	14.2500	14.2500	-7.827%	1	4,199	+7.228%
2025-10-15	15.4600	15.4600	15.4600	15.4600	-2.522%	6	4,198	-1.164%
2025-10-03	15.8600	15.8600	15.8600	15.8600	-2.460%	1	4,198	-3.657%
2025-09-29	16.2600	16.2600	16.2600	16.2600	+1.562%	1	4,198	-6.027%
2025-09-26	16.0100	16.0100	16.0100	16.0100	-0.435%	5	4,199	-4.560%
2025-09-22	16.0800	16.0800	16.0800	16.0800	+0.187%	2	4,204	-4.975%
2025-09-18	16.0500	16.0500	16.0500	16.0500	+4.424%	1	4,206	-4.798%
2025-09-16	15.3700	15.3700	15.3700	15.3700	-3.938%	10	4,206	-0.586%
2025-08-29	16.0000	16.0000	16.0000	16.0000	+15.108%	1	4,206	-4.500%
2025-08-01	13.9000	13.9000	13.9000	13.9000	-11.802%	4	4,206	+9.928%
2025-07-28	15.7600	15.7600	15.7600	15.7600	+5.630%	1	4,206	-3.046%
2025-07-18	14.9200	14.9200	14.9200	14.9200	-3.368%	1	4,206	+2.413%
2025-07-07	15.4400	15.4400	15.4400	15.4400	+2.049%	4	4,206	-1.036%
2025-07-02	15.1300	15.1300	15.1300	15.1300	+14.189%	10	4,206	+0.991%
2025-06-18	13.2500	13.2500	13.2500	13.2500	-3.636%	5	4,206	+15.321%
2025-06-10	13.7500	13.7500	13.7500	13.7500	-1.786%	5	4,206	+11.127%
2025-06-06	14.0000	14.0000	14.0000	14.0000	+37.120%	20	4,211	+9.143%
2025-04-21	10.0600	10.2100	10.0400	10.2100	-5.725%	4	4,211	+49.657%
2025-04-17	10.8300	10.8300	10.8300	10.8300	+25.930%	5	4,217	+41.090%
2025-04-07	8.6000	8.6000	8.6000	8.6000	-5.495%	12	4,217	+77.674%
2025-04-04	9.1000	9.1000	9.1000	9.1000	-20.175%	4	4,229	+67.912%
2025-04-03	11.4000	11.4000	11.4000	11.4000	-13.505%	5	4,229	+34.035%
2025-04-02	13.1800	13.1800	13.1800	13.1800	+5.440%	1	4,224	+15.933%
2025-03-28	12.5000	12.5000	12.5000	12.5000	-4.215%	6	4,225	+22.240%
2025-03-20	13.0500	13.0500	13.0500	13.0500	+9.756%	4	4,228	+17.088%
2025-03-14	11.8900	11.8900	11.8900	11.8900	+6.637%	4	4,224	+28.511%
2025-03-11	10.4500	11.1500	10.4500	11.1500	-5.187%	8	4,224	+37.040%
2025-03-10	11.7600	11.7600	11.7600	11.7600	-6.220%	1	4,221	+29.932%
2025-03-06	12.5400	12.5400	12.5400	12.5400	-13.218%	5	4,221	+21.850%
2025-02-21	14.5500	14.5500	14.4500	14.4500	0.000%	72	4,216	+5.744%
2025-02-20	14.4500	14.4500	14.4500	14.4500	-5.246%	3	4,187	+5.744%
2025-02-14	15.2500	15.2500	15.2500	15.2500	+5.903%	2	4,191	+0.197%
2025-02-12	15.0000	15.0000	14.4000	14.4000	-10.280%	4	4,191	+6.111%
2025-02-10	16.0500	16.0500	16.0500	16.0500	+5.246%	5	4,189	-4.798%
2025-02-06	15.2500	15.2500	15.2500	15.2500	+8.541%	1	4,184	+0.197%
2025-02-03	14.1000	14.1000	14.0500	14.0500	-7.869%	7	4,183	+8.754%
2025-01-30	15.0500	15.2500	15.0500	15.2500	+1.667%	11	4,182	+0.197%
2025-01-29	15.0000	15.0000	15.0000	15.0000	+4.167%	1	4,182	+1.867%
2025-01-27	14.4000	14.4000	14.4000	14.4000	+1.767%	1	4,182	+6.111%
2025-01-23	14.1500	14.1500	14.1500	14.1500	0.000%	3	4,181	+7.986%
2025-01-21	14.2500	14.2500	14.1500	14.1500	+10.547%	11	4,169	+7.986%
2025-01-06	12.8000	12.8000	12.8000	12.8000	-1.538%	1	4,169	+19.375%
2024-12-17	13.0000	13.0000	13.0000	13.0000	-3.704%	1	4,169	+17.538%
2024-12-11	13.5000	13.5000	13.5000	13.5000	0.000%	3	4,169	+13.185%
2024-12-09	13.5000	13.5000	13.5000	13.5000	-3.571%	1	4,169	+13.185%
2024-11-21	14.0000	14.0000	14.0000	14.0000	0.000%	1	4,170	+9.143%
2024-11-11	14.0000	14.0000	14.0000	14.0000	+7.692%	5	4,170	+9.143%
2024-11-07	12.5400	13.0000	12.5400	13.0000	+0.386%	5	4,175	+17.538%
2024-11-06	12.9500	12.9500	12.9500	12.9500	+18.916%	1	4,171	+17.992%
2024-10-24	10.9500	10.9500	10.8900	10.8900	-7.161%	2	4,172	+40.312%
2024-10-17	11.7300	11.7300	11.7300	11.7300	+13.333%	1	4,173	+30.264%
2024-10-11	10.3500	10.3500	10.3500	10.3500	+6.154%	2	4,172	+47.633%
2024-10-10	9.7500	9.7500	9.7500	9.7500	+10.169%	3	4,173	+56.718%
2024-10-02	8.8500	9.1000	8.8500	8.8500	-1.557%	8,002	4,170	+72.655%
2024-09-30	8.9900	8.9900	8.9900	8.9900	+2.743%	1	8,169	+69.967%
2024-09-25	8.7500	8.7500	8.7500	8.7500	-7.407%	3	8,168	+74.629%
2024-09-19	9.4500	9.4500	9.4500	9.4500	+5.587%	1	8,171	+61.693%
2024-09-16	8.9500	8.9500	8.9500	8.9500	+1.705%	1	8,170	+70.726%
2024-09-13	8.8000	8.8000	8.8000	8.8000	+9.317%	2	8,169	+73.636%
2024-09-12	8.0500	8.0500	8.0500	8.0500	-1.227%	3	8,168	+89.814%
2024-09-11	8.1500	8.1500	8.1500	8.1500	-11.892%	1	8,171	+87.485%
2024-09-09	9.2500	9.2500	9.2500	9.2500	+8.824%	3	8,170	+65.189%
2024-09-06	8.6500	8.6500	8.5000	8.5000	+9.254%	4	8,167	+79.765%
2024-08-20	7.7800	7.7800	7.7800	7.7800	-5.583%	6	8,167	+96.401%
2024-08-19	7.8700	8.2400	7.8700	8.2400	+24.471%	2	8,167	+85.437%
2024-08-05	7.2800	7.2800	6.6200	6.6200	-9.315%	5	8,165	+130.816%
2024-07-12	7.3000	7.3000	7.3000	7.3000	-2.013%	8	8,165	+109.315%
2024-07-11	7.4700	7.5200	7.4500	7.4500	+6.429%	3	8,169	+105.101%
2024-07-05	7.3000	7.3000	7.0000	7.0000	0.000%	6	8,168	+118.286%
2024-07-02	6.9000	7.0000	6.9000	7.0000	+7.034%	15	8,165	+118.286%
2024-06-26	6.4000	6.5400	6.3500	6.5400	-7.887%	3	8,160	+133.639%
2024-06-25	7.1000	7.1000	7.1000	7.1000	+4.566%	7	8,158	+115.211%
2024-06-11	6.7900	6.7900	6.7900	6.7900	-6.859%	3	8,158	+125.037%
2024-06-07	7.2900	7.2900	7.2900	7.2900	+0.275%	2	8,156	+109.602%
2024-06-06	8.5500	8.5500	7.2700	7.2700	+5.362%	2	8,157	+110.179%
2024-06-05	6.9000	6.9000	6.9000	6.9000	-5.350%	12	8,156	+121.449%
2024-06-04	7.2900	7.2900	7.2900	7.2900	+0.691%	2	8,144	+109.602%
2024-05-24	7.2400	7.2400	7.2400	7.2400	-5.359%	2	8,142	+111.050%
2024-05-14	7.6500	7.6500	7.6500	7.6500	-1.923%	10	8,142	+99.739%
2024-05-13	7.8000	7.8000	7.8000	7.8000	+1.961%	1	8,135	+95.897%
2024-05-09	7.6500	7.6500	7.6500	7.6500	+5.663%	3	8,135	+99.739%
2024-05-06	7.1300	7.2400	7.1300	7.2400	+6.471%	2	8,132	+111.050%
2024-05-02	6.8000	6.8000	6.8000	6.8000	-1.163%	1	8,130	+124.706%
2024-04-18	6.8500	6.8800	6.8500	6.8800	+6.667%	2	8,129	+122.093%
2024-04-17	6.4500	6.4500	6.4500	6.4500	-17.834%	1	8,129	+136.899%
2024-04-03	7.8500	7.8500	7.8500	7.8500	0.000%	5	8,129	+94.650%
2024-03-27	7.7300	7.8500	7.7300	7.8500	+3.836%	102	8,124	+94.650%
2024-03-26	7.5600	7.5600	7.5600	7.5600	+1.477%	1	8,033	+102.116%
2024-03-25	7.4500	7.4500	7.4500	7.4500	-5.934%	5	8,033	+105.101%
2024-03-21	7.9200	7.9200	7.9200	7.9200	+4.211%	2	8,031	+92.929%
2024-03-20	7.6000	7.6000	7.6000	7.6000	+8.571%	2	8,031	+101.053%
2024-03-07	7.0000	7.0000	7.0000	7.0000	+5.263%	1	8,029	+118.286%
2024-02-28	6.6500	6.6500	6.6500	6.6500	0.000%	1	8,029	+129.774%
2024-02-27	6.6500	6.6500	6.6500	6.6500	+12.712%	1	8,028	+129.774%
2024-02-02	5.9000	5.9000	5.9000	5.9000	+13.462%	1	8,028	+158.983%
2024-01-25	5.2000	5.2000	5.2000	5.2000	+11.111%	8	8,028	+193.846%
2024-01-16	4.5000	4.9000	3.8200	4.6800	-14.128%	15	8,020	+226.496%
2024-01-10	5.4500	5.4500	5.4500	5.4500	+1.869%	5	8,012	+180.367%
2024-01-09	5.3500	5.3500	5.3500	5.3500	-0.926%	2	8,007	+185.607%
2024-01-05	5.4000	5.4000	5.4000	5.4000	+2.079%	8,000	8,005	+182.963%
2024-01-04	5.4300	5.4300	5.2900	5.2900	0.000%	5	5	+188.847%

.dark-mode .z757Qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z757Qt{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C40XLF Dec 18 2026 40.00 Call (XLF261218C00040000)option OPRA

XLF20261218C40
XLF Dec 18 2026 40.00 Call (XLF261218C00040000)
option OPRA