Dark

XLF20261218C42
XLF Dec 18 2026 42.00 Call (XLF261218C00042000)
option OPRA

Inactive

Sep 8, 2026

15.94-3.802%(-0.63)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	16.3100	16.3100	15.9200	15.9400	-3.802%	50	14,212	0.000%
2026-09-04	16.5500	16.6100	16.5100	16.5700	-0.778%	26	14,205	-3.802%
2026-09-03	16.7300	16.7300	16.6800	16.7000	+5.696%	46	14,205	-4.551%
2026-09-01	16.0800	16.0800	15.8000	15.8000	+1.282%	62	14,199	+0.886%
2026-08-20	15.6000	15.6000	15.6000	15.6000	-6.024%	1	14,192	+2.179%
2026-08-04	16.6000	16.6000	16.6000	16.6000	+11.409%	1	14,192	-3.976%
2026-07-21	14.9000	14.9000	14.9000	14.9000	+28.448%	2	14,193	+6.980%
2026-06-10	11.6000	11.6000	11.6000	11.6000	+2.928%	1	14,194	+37.414%
2026-06-08	11.3000	11.3000	11.2700	11.2700	+14.416%	2	14,194	+41.437%
2026-06-03	10.0000	10.0000	9.8500	9.8500	-11.341%	8	14,194	+61.827%
2026-05-27	11.0700	11.1200	11.0100	11.1100	+3.445%	8	14,201	+43.474%
2026-05-20	10.7400	10.7400	10.7400	10.7400	-4.107%	1	14,193	+48.417%
2026-04-30	11.2000	11.2000	11.2000	11.2000	+1.357%	1	14,193	+42.321%
2026-04-24	11.0500	11.0500	11.0500	11.0500	-4.823%	1	14,193	+44.253%
2026-04-23	11.6100	11.6100	11.6100	11.6100	-3.250%	4	14,193	+37.295%
2026-04-22	12.0000	12.0000	12.0000	12.0000	+11.111%	4	14,191	+32.833%
2026-04-10	10.8000	10.8000	10.8000	10.8000	-1.818%	2	14,191	+47.593%
2026-04-08	11.0000	11.0000	11.0000	11.0000	+17.146%	1	14,191	+44.909%
2026-03-24	9.3900	9.3900	9.3900	9.3900	-42.744%	1	14,192	+69.755%
2026-01-05	16.4000	16.4000	16.4000	16.4000	+8.609%	4	14,187	-2.805%
2025-12-29	15.2000	15.2000	15.1000	15.1000	+17.969%	2	14,187	+5.563%
2025-12-03	12.8000	12.8000	12.8000	12.8000	-3.396%	2	14,187	+24.531%
2025-11-11	13.2500	13.2500	13.2500	13.2500	+3.033%	1	14,187	+20.302%
2025-11-04	12.8000	12.8600	12.8000	12.8600	-4.952%	2	14,187	+23.950%
2025-10-15	13.6000	13.6000	13.5300	13.5300	-1.814%	2	14,188	+17.812%
2025-10-09	14.2500	14.2500	13.7800	13.7800	+1.324%	2	14,189	+15.675%
2025-10-02	13.7800	13.7800	13.6000	13.6000	+2.256%	2	14,189	+17.206%
2025-09-08	13.3000	13.3000	13.3000	13.3000	-6.272%	1	14,190	+19.850%
2025-08-27	14.1900	14.1900	14.1900	14.1900	+15.837%	1	14,190	+12.333%
2025-08-05	12.2500	12.2500	12.2500	12.2500	-9.259%	20	14,189	+30.122%
2025-07-29	13.5000	13.5000	13.5000	13.5000	-1.603%	45	14,189	+18.074%
2025-07-23	13.7200	13.7200	13.7200	13.7200	+5.946%	6	14,234	+16.181%
2025-07-21	12.9500	12.9500	12.9500	12.9500	-1.894%	2	14,234	+23.089%
2025-07-17	13.0000	13.2000	13.0000	13.2000	-6.317%	66	14,234	+20.758%
2025-07-07	14.0900	14.0900	14.0900	14.0900	+9.992%	1	14,169	+13.130%
2025-06-27	12.8100	12.8100	12.8100	12.8100	+4.571%	1	14,176	+24.434%
2025-06-11	12.2500	12.2500	12.2500	12.2500	0.000%	1	14,176	+30.122%
2025-06-10	12.2500	12.2500	12.2500	12.2500	+4.970%	4	14,176	+30.122%
2025-05-23	11.6700	11.6700	11.6700	11.6700	-3.154%	2	14,176	+36.590%
2025-05-08	12.0500	12.0500	12.0500	12.0500	+14.762%	2	14,176	+32.282%
2025-04-29	10.5000	10.5000	10.5000	10.5000	+21.387%	1	14,176	+51.810%
2025-04-21	8.7300	8.7500	8.6500	8.6500	-13.065%	10	14,177	+84.277%
2025-04-15	9.9500	9.9500	9.9500	9.9500	+1.015%	1	14,181	+60.201%
2025-04-03	9.7500	9.8500	9.7500	9.8500	-15.305%	6	14,180	+61.827%
2025-04-02	11.6300	11.6300	11.6300	11.6300	-3.083%	16	14,186	+37.059%
2025-03-27	12.0000	12.0000	12.0000	12.0000	+0.251%	7	14,186	+32.833%
2025-03-25	11.9700	11.9700	11.9700	11.9700	+16.101%	2	14,193	+33.166%
2025-03-14	10.2500	10.3500	10.2000	10.3100	+7.396%	40	14,193	+54.607%
2025-03-13	9.7500	9.7500	9.6000	9.6000	-3.030%	4	14,172	+66.042%
2025-03-10	10.0900	10.0900	9.9000	9.9000	-17.500%	6	14,172	+61.010%
2025-02-21	12.0000	12.0000	12.0000	12.0000	-9.434%	4	14,173	+32.833%
2025-01-31	13.2500	13.2500	13.2500	13.2500	+2.080%	2	14,175	+20.302%
2025-01-28	12.9800	12.9800	12.9800	12.9800	+3.923%	1	14,175	+22.804%
2025-01-22	12.4900	12.4900	12.4900	12.4900	-0.080%	2	14,174	+27.622%
2025-01-21	12.5000	12.5000	12.5000	12.5000	+6.383%	1	14,174	+27.520%
2025-01-15	11.7500	11.7500	11.7500	11.7500	+15.764%	2	14,174	+35.660%
2025-01-13	10.1500	10.1500	10.1500	10.1500	-5.581%	32	14,176	+57.044%
2025-01-07	10.9000	10.9000	10.7500	10.7500	-5.286%	2	14,188	+48.279%
2024-12-17	11.2600	11.3500	11.2600	11.3500	-14.340%	4	14,188	+40.441%
2024-11-25	13.2500	13.2500	13.2500	13.2500	+8.785%	2	14,188	+20.302%
2024-11-14	12.1800	12.1800	12.1800	12.1800	-0.814%	8	14,188	+30.870%
2024-11-11	12.3100	12.3100	12.2800	12.2800	+38.288%	18	14,188	+29.805%
2024-11-01	8.8800	8.8800	8.8800	8.8800	-11.817%	48	14,188	+79.505%
2024-10-18	10.0700	10.0700	10.0700	10.0700	+1.923%	2	14,212	+58.292%
2024-10-17	9.8800	9.8800	9.8800	9.8800	+2.917%	1	14,213	+61.336%
2024-10-16	9.6000	9.6000	9.6000	9.6000	+25.490%	4	14,213	+66.042%
2024-10-03	7.6500	7.6500	7.6500	7.6500	+2.685%	5	14,213	+108.366%
2024-10-01	7.4500	7.4500	7.4500	7.4500	-0.667%	1	14,215	+113.960%
2024-09-26	7.5000	7.5000	7.5000	7.5000	-4.459%	1	14,215	+112.533%
2024-09-23	7.8400	7.8500	7.8400	7.8500	+1.290%	2	14,215	+103.057%
2024-09-16	7.7500	7.7500	7.7500	7.7500	+16.541%	1	14,215	+105.677%
2024-09-11	6.7500	6.7500	6.6500	6.6500	-8.276%	3	14,215	+139.699%
2024-09-10	7.3000	7.3000	7.2500	7.2500	-8.805%	4	14,215	+119.862%
2024-09-03	8.3900	8.3900	7.9500	7.9500	+40.212%	3	14,214	+100.503%
2024-08-12	5.6700	5.6700	5.6700	5.6700	0.000%	1	14,214	+181.129%
2024-08-02	5.8400	5.8600	4.6900	5.6700	-19.000%	24	14,215	+181.129%
2024-07-19	7.0000	7.0000	7.0000	7.0000	-3.448%	2	14,191	+127.714%
2024-07-17	7.2500	7.2500	7.2500	7.2500	+4.920%	1	14,191	+119.862%
2024-07-16	6.9100	6.9100	6.9100	6.9100	+10.560%	5	14,191	+130.680%
2024-07-15	6.2500	6.2500	6.2500	6.2500	+9.649%	1	14,191	+155.040%
2024-06-26	5.7000	5.7000	5.7000	5.7000	+1.786%	11	14,191	+179.649%
2024-06-24	5.6000	5.6000	5.6000	5.6000	-0.533%	2	14,191	+184.643%
2024-06-04	5.6300	5.6300	5.6300	5.6300	-18.406%	2	14,189	+183.126%
2024-05-16	6.9000	6.9000	6.9000	6.9000	+2.985%	2	14,187	+131.014%
2024-05-15	6.7000	6.7000	6.7000	6.7000	+1.056%	6	14,187	+137.910%
2024-05-14	6.6300	6.6300	6.6300	6.6300	+15.304%	12	14,187	+140.422%
2024-05-06	5.7500	5.7500	5.7500	5.7500	+0.524%	1	14,187	+177.217%
2024-05-03	5.7200	5.7200	5.7200	5.7200	-3.866%	10	14,186	+178.671%
2024-05-01	5.9500	5.9500	5.9500	5.9500	-3.252%	16	14,186	+167.899%
2024-04-25	6.1500	6.1500	6.1500	6.1500	-3.906%	30	14,170	+159.187%
2024-04-24	6.4000	6.4000	6.4000	6.4000	+0.471%	6	14,170	+149.063%
2024-04-23	6.3700	6.3700	6.3700	6.3700	+5.289%	15	14,170	+150.235%
2024-04-22	6.0500	6.0500	6.0500	6.0500	+7.080%	12	14,170	+163.471%
2024-04-12	5.8500	5.9600	5.6500	5.6500	-16.912%	48	14,170	+182.124%
2024-04-03	6.8000	6.8000	6.8000	6.8000	+2.256%	1	14,170	+134.412%
2024-03-28	6.6000	6.7000	6.6000	6.6500	-0.746%	258	13,931	+139.699%
2024-03-27	6.7000	6.7000	6.7000	6.7000	0.000%	1	13,931	+137.910%
2024-03-21	6.6000	6.7000	6.6000	6.7000	+11.667%	2	13,931	+137.910%
2024-03-20	6.0000	6.0000	6.0000	6.0000	-4.762%	100	13,931	+165.667%
2024-03-15	6.3000	6.3000	6.3000	6.3000	+2.941%	36	13,816	+153.016%
2024-03-13	6.1500	6.1500	6.0500	6.1200	+7.368%	7	13,816	+160.458%
2024-03-11	5.7000	5.7000	5.7000	5.7000	-3.390%	2	13,812	+179.649%
2024-03-07	5.9000	5.9000	5.9000	5.9000	+12.811%	1	13,812	+170.169%
2024-02-26	5.2300	5.2300	5.2300	5.2300	-6.440%	1	13,812	+204.780%
2024-02-23	5.5900	5.5900	5.5900	5.5900	+12.475%	10	13,811	+185.152%
2024-02-22	5.1000	5.1000	4.9700	4.9700	-7.103%	32	13,806	+220.724%
2024-02-15	5.3500	5.3500	5.3500	5.3500	+21.591%	750	13,774	+197.944%
2024-02-01	4.4000	4.4000	4.4000	4.4000	-2.222%	1	13,024	+262.273%
2024-01-30	4.5000	4.5000	4.5000	4.5000	+10.294%	2	13,025	+254.222%
2024-01-19	4.0000	4.0800	4.0000	4.0800	+8.511%	2	13,024	+290.686%
2024-01-16	3.2000	3.9500	3.0700	3.7600	-18.261%	12	13,024	+323.936%
2024-01-05	4.4600	4.6000	4.4500	4.6000	+22.667%	13,010	13,013	+246.522%
2023-12-27	3.7500	3.7500	3.7500	3.7500	0.000%	3	3	+325.067%

.dark-mode .VPqqgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPqqgH{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C42XLF Dec 18 2026 42.00 Call (XLF261218C00042000)option OPRA

XLF20261218C42
XLF Dec 18 2026 42.00 Call (XLF261218C00042000)
option OPRA