Dark

XLF20261218C45
XLF Dec 18 2026 45.00 Call (XLF261218C00045000)
option OPRA

EOD

Sep 29, 2026

9.61-10.103%(-1.08)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.6100	9.6100	9.6100	9.6100	-10.103%	15	3,548	0.000%
2026-09-23	10.0000	10.6900	10.0000	10.6900	-13.511%	258	3,557	-10.103%
2026-09-10	12.3600	12.3600	12.3600	12.3600	-5.649%	1	3,308	-22.249%
2026-09-08	13.2500	13.2500	13.0700	13.1000	-3.959%	36	3,309	-26.641%
2026-09-04	13.6900	13.6900	13.6300	13.6400	+2.172%	52	3,302	-29.545%
2026-09-02	13.3300	13.3800	13.2900	13.3500	+2.692%	112	3,302	-28.015%
2026-08-20	13.0000	13.0000	13.0000	13.0000	-4.059%	4	3,303	-26.077%
2026-08-12	13.4200	13.5500	13.4000	13.5500	-0.368%	238	3,307	-29.077%
2026-08-11	13.6000	13.6000	13.6000	13.6000	+2.256%	4	3,308	-29.338%
2026-08-04	13.3000	13.3000	13.3000	13.3000	+3.101%	1	3,312	-27.744%
2026-08-03	12.9000	12.9000	12.9000	12.9000	-3.731%	1	3,313	-25.504%
2026-07-28	13.4000	13.4000	13.4000	13.4000	+7.544%	1	3,313	-28.284%
2026-07-15	12.4600	12.4600	12.4600	12.4600	+5.683%	1	3,314	-22.873%
2026-07-14	11.7900	11.7900	11.7900	11.7900	-2.562%	1	3,315	-18.490%
2026-07-07	12.1000	12.1000	12.1000	12.1000	+5.401%	6	3,316	-20.579%
2026-07-02	11.4000	11.4800	11.3500	11.4800	+5.806%	7	3,320	-16.289%
2026-06-25	10.8500	10.8500	10.8500	10.8500	+8.068%	2	3,320	-11.429%
2026-06-23	10.0400	10.0400	10.0400	10.0400	+4.041%	2	3,318	-4.283%
2026-06-18	9.6500	9.6500	9.6500	9.6500	-5.854%	2	3,322	-0.415%
2026-06-17	10.7500	10.7500	10.2500	10.2500	+26.543%	2	3,322	-6.244%
2026-06-02	7.9000	8.1000	7.9000	8.1000	+0.621%	6	3,322	+18.642%
2026-05-13	8.0500	8.0500	8.0500	8.0500	-8.627%	5	3,326	+19.379%
2026-05-06	8.8100	8.8100	8.8100	8.8100	+1.148%	1	3,321	+9.081%
2026-05-04	8.7100	8.7100	8.7100	8.7100	-1.023%	2	3,322	+10.333%
2026-05-01	8.8000	8.8000	8.8000	8.8000	-1.124%	2	3,318	+9.205%
2026-04-29	8.9000	8.9000	8.9000	8.9000	+2.299%	1	3,318	+7.978%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-8.421%	2	3,319	+10.460%
2026-04-22	9.5000	9.5000	9.5000	9.5000	+26.498%	1	3,321	+1.158%
2026-04-07	7.5100	7.5100	7.5100	7.5100	+2.877%	1	3,321	+27.963%
2026-03-24	7.3000	7.3000	7.3000	7.3000	+0.968%	3	3,321	+31.644%
2026-03-11	7.2300	7.2300	7.2300	7.2300	-9.285%	3	3,324	+32.918%
2026-03-10	7.9700	7.9700	7.9700	7.9700	+8.288%	3	3,321	+20.577%
2026-03-09	7.3600	7.3600	7.3600	7.3600	-8.344%	1	3,321	+30.571%
2026-03-06	8.0000	8.1500	8.0000	8.0300	-5.083%	13	3,320	+19.676%
2026-03-05	8.3800	8.4600	8.3800	8.4600	+1.683%	2	3,310	+13.593%
2026-03-03	8.3200	8.3200	8.3200	8.3200	-5.989%	1	3,308	+15.505%
2026-03-02	8.8500	8.8500	8.8500	8.8500	+7.403%	1	3,308	+8.588%
2026-02-24	8.2400	8.2400	8.2400	8.2400	+2.360%	1	3,307	+16.626%
2026-02-23	8.6300	8.6300	8.0500	8.0500	-15.263%	7	3,307	+19.379%
2026-02-17	9.5000	9.5000	9.5000	9.5000	+6.742%	5	3,309	+1.158%
2026-02-12	9.0500	9.0500	8.9000	8.9000	-23.932%	2	3,306	+7.978%
2026-02-05	11.7000	11.7000	11.7000	11.7000	+11.429%	1	3,305	-17.863%
2026-01-30	10.5000	10.5000	10.5000	10.5000	+5.528%	2	3,304	-8.476%
2026-01-28	9.9500	9.9500	9.9500	9.9500	-0.500%	2	3,337	-3.417%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.382%	1	3,337	-3.900%
2026-01-23	10.4000	10.4000	10.3500	10.3500	-4.432%	20	3,338	-7.150%
2026-01-21	11.1000	11.1000	10.8300	10.8300	-5.415%	15	3,328	-11.265%
2026-01-15	11.9000	11.9000	11.4500	11.4500	+3.153%	47	3,318	-16.070%
2026-01-14	11.1000	11.1000	11.1000	11.1000	-2.972%	15	3,272	-13.423%
2026-01-13	11.7500	11.7500	11.3500	11.4400	-11.660%	100	3,257	-15.997%
2026-01-09	13.1000	13.1000	12.9500	12.9500	-0.231%	21	3,227	-25.792%
2026-01-08	13.0000	13.0000	12.9800	12.9800	+1.090%	30	3,223	-25.963%
2026-01-07	13.0000	13.0000	12.8000	12.8400	-4.179%	94	3,214	-25.156%
2026-01-06	13.4000	13.4000	13.4000	13.4000	+15.517%	1	3,213	-28.284%
2025-12-19	11.6000	11.6000	11.6000	11.6000	-5.151%	1	3,213	-17.155%
2025-12-11	11.8900	12.2300	11.8900	12.2300	+11.689%	12	3,213	-21.423%
2025-12-08	10.9500	10.9500	10.9500	10.9500	+2.528%	1	3,215	-12.237%
2025-12-03	10.6800	10.6800	10.6800	10.6800	-2.909%	1	3,215	-10.019%
2025-12-01	11.0000	11.0000	11.0000	11.0000	+12.821%	1	3,215	-12.636%
2025-11-25	9.7500	9.7500	9.7500	9.7500	+2.632%	1	3,214	-1.436%
2025-11-18	9.3500	9.5000	9.3500	9.5000	-0.524%	6	3,215	+1.158%
2025-11-17	9.5500	9.5500	9.5500	9.5500	-15.337%	1	3,210	+0.628%
2025-10-02	11.2800	11.2800	11.2800	11.2800	-2.338%	2	3,209	-14.805%
2025-10-01	11.5500	11.5500	11.5500	11.5500	-0.858%	12	3,209	-16.797%
2025-09-30	11.6500	11.6500	11.6500	11.6500	-2.101%	3	3,198	-17.511%
2025-09-22	11.9000	11.9000	11.9000	11.9000	+0.847%	5	3,195	-19.244%
2025-09-17	11.8000	11.8000	11.8000	11.8000	+0.855%	1	3,195	-18.559%
2025-08-27	11.7000	11.7000	11.7000	11.7000	+3.540%	1	3,195	-17.863%
2025-08-25	11.3500	11.3500	11.3000	11.3000	+16.495%	2	3,194	-14.956%
2025-08-01	9.7000	9.7000	9.7000	9.7000	-14.159%	1	3,194	-0.928%
2025-07-30	11.3000	11.3000	11.3000	11.3000	-3.501%	1	3,194	-14.956%
2025-07-28	11.7100	11.7100	11.7100	11.7100	+4.089%	1	3,194	-17.933%
2025-07-21	11.2500	11.2500	11.2500	11.2500	+2.273%	5	3,195	-14.578%
2025-07-17	11.0000	11.0000	11.0000	11.0000	+3.872%	2	3,192	-12.636%
2025-07-15	10.5900	10.5900	10.5900	10.5900	+4.335%	1	3,190	-9.254%
2025-06-25	10.1500	10.1500	10.1500	10.1500	+9.140%	1	3,202	-5.320%
2025-06-17	9.3000	9.3000	9.3000	9.3000	-6.250%	1	3,202	+3.333%
2025-06-10	10.0000	10.0000	9.8500	9.9200	+3.333%	8	3,202	-3.125%
2025-06-09	9.6000	9.6000	9.6000	9.6000	-6.706%	2	3,202	+0.104%
2025-05-14	10.3000	10.3000	10.2900	10.2900	+23.976%	5	3,202	-6.608%
2025-04-24	8.3000	8.3000	8.3000	8.3000	-2.353%	1	3,205	+15.783%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+24.269%	1	3,205	+13.059%
2025-04-21	6.9500	6.9500	6.8400	6.8400	-15.556%	7	3,206	+40.497%
2025-04-15	8.1000	8.1000	8.1000	8.1000	+60.396%	1	3,205	+18.642%
2025-04-07	5.0500	5.0500	5.0500	5.0500	-16.529%	5	3,205	+90.297%
2025-04-04	6.0500	6.0500	6.0500	6.0500	-23.995%	8	3,205	+58.843%
2025-04-03	7.9000	7.9600	7.7500	7.9600	-13.478%	5	3,201	+20.729%
2025-03-28	9.2000	9.2000	9.2000	9.2000	-2.439%	2	3,205	+4.457%
2025-03-24	9.4300	9.4300	9.4300	9.4300	+1.946%	25	3,206	+1.909%
2025-03-20	9.4000	9.4000	9.1800	9.2500	+3.933%	26	3,206	+3.892%
2025-03-19	8.9000	8.9000	8.9000	8.9000	+5.325%	1	3,180	+7.978%
2025-03-17	8.4500	8.4500	8.4500	8.4500	+2.424%	1	3,179	+13.728%
2025-03-14	8.1500	8.2500	8.1500	8.2500	+1.852%	4	3,179	+16.485%
2025-03-10	8.1000	8.1000	8.1000	8.1000	-25.000%	5	3,178	+18.642%
2025-03-03	10.8000	10.8000	10.8000	10.8000	+2.857%	10	3,173	-11.019%
2025-02-24	10.2000	10.5000	10.2000	10.5000	-2.868%	2	3,173	-8.476%
2025-02-21	10.8100	10.8100	10.8100	10.8100	-0.369%	20	3,173	-11.101%
2025-02-10	10.8500	10.8500	10.8500	10.8500	+6.164%	1	3,173	-11.429%
2025-02-03	10.2200	10.2200	10.2200	10.2200	+35.364%	8	3,173	-5.969%
2025-01-10	7.9900	7.9900	7.5500	7.5500	-14.205%	6	3,177	+27.285%
2025-01-07	8.5200	8.8000	8.5200	8.8000	-5.882%	3	3,174	+9.205%
2024-12-26	9.3500	9.3500	9.3500	9.3500	+2.747%	1	3,174	+2.781%
2024-12-20	9.1000	9.1000	9.1000	9.1000	+6.184%	1	3,174	+5.604%
2024-12-19	8.4800	8.5700	8.4800	8.5700	-0.117%	3	3,173	+12.135%
2024-12-18	8.7000	8.7000	8.5800	8.5800	-7.443%	2	3,172	+12.005%
2024-12-17	9.1700	9.2700	9.1700	9.2700	-2.421%	3	3,173	+3.668%
2024-12-16	9.5000	9.5000	9.5000	9.5000	-1.554%	1	3,171	+1.158%
2024-12-11	9.6500	9.6500	9.6500	9.6500	-5.392%	1	3,171	-0.415%
2024-12-09	10.2000	10.2000	10.2000	10.2000	-1.449%	10	3,171	-5.784%
2024-12-06	10.3500	10.3500	10.3000	10.3500	-4.432%	12	3,171	-7.150%
2024-12-03	10.8300	10.8300	10.8300	10.8300	-2.870%	7	3,175	-11.265%
2024-11-27	11.2000	11.2000	11.1500	11.1500	+12.060%	13	3,182	-13.812%
2024-11-15	9.9600	9.9600	9.9500	9.9500	+1.531%	60	3,182	-3.417%
2024-11-14	9.8000	9.8000	9.8000	9.8000	-3.448%	1	3,182	-1.939%
2024-11-11	9.6000	10.1500	9.6000	10.1500	+5.950%	21	3,181	-5.320%
2024-11-08	9.1500	9.7500	9.1500	9.5800	+6.682%	20	3,201	+0.313%
2024-11-07	8.9800	8.9800	8.9800	8.9800	-8.554%	1	3,198	+7.016%
2024-11-06	9.8200	9.8200	9.8200	9.8200	+35.448%	2	3,197	-2.138%
2024-11-04	7.4000	7.4000	7.1000	7.2500	-7.051%	6	3,199	+32.552%
2024-11-01	7.5500	7.8000	7.4400	7.8000	-13.333%	16	3,197	+23.205%
2024-10-31	7.5300	9.0000	7.5300	9.0000	+22.616%	2	3,201	+6.778%
2024-10-29	7.3400	7.3400	7.3400	7.3400	+0.548%	1	3,200	+30.926%
2024-10-25	7.7000	7.7000	7.3000	7.3000	-13.609%	14	3,199	+31.644%
2024-10-23	7.8000	8.4500	7.8000	8.4500	+10.458%	3	3,193	+13.728%
2024-10-21	7.6500	7.6500	7.6500	7.6500	+10.870%	5	3,191	+25.621%
2024-10-15	6.9000	6.9000	6.9000	6.9000	+6.977%	1	3,191	+39.275%
2024-10-11	7.1000	7.1000	6.4500	6.4500	+12.174%	10	3,192	+48.992%
2024-10-02	5.7500	5.7500	5.7500	5.7500	-9.449%	1	3,195	+67.130%
2024-10-01	6.3500	6.3500	6.3500	6.3500	+5.833%	4	3,195	+51.339%
2024-09-23	6.3000	6.3000	6.0000	6.0000	+1.010%	4	3,199	+60.167%
2024-09-09	5.9500	5.9500	5.9400	5.9400	-1.000%	20	3,201	+61.785%
2024-09-04	6.0000	6.0000	6.0000	6.0000	-2.755%	5	3,186	+60.167%
2024-08-30	6.1700	6.1700	6.1700	6.1700	+0.982%	3,000	1,681	+55.754%
2024-08-29	6.1100	6.1100	6.1100	6.1100	+6.632%	1,500	1,681	+57.283%
2024-08-27	5.7300	5.7300	5.7300	5.7300	+4.182%	1	388	+67.714%
2024-08-26	5.5000	5.5000	5.5000	5.5000	+25.000%	3	387	+74.727%
2024-08-20	4.4000	4.4000	4.4000	4.4000	+4.762%	1	386	+118.409%
2024-08-06	4.2000	4.2000	4.2000	4.2000	0.000%	8	387	+128.810%
2024-08-02	4.2000	4.2000	4.2000	4.2000	-27.586%	10	379	+128.810%
2024-07-30	5.8000	5.8000	5.8000	5.8000	+14.851%	2	379	+65.690%
2024-07-18	4.7900	5.6000	4.7900	5.0500	+12.222%	18	377	+90.297%
2024-07-15	4.5000	4.5000	4.5000	4.5000	-1.316%	10	359	+113.556%
2024-07-11	3.5700	4.5600	3.5700	4.5600	+3.636%	3	354	+110.746%
2024-07-08	4.4000	4.4000	4.4000	4.4000	+8.911%	2	351	+118.409%
2024-06-27	4.0400	4.0400	4.0400	4.0400	-0.247%	1	350	+137.871%
2024-06-26	3.5000	4.0500	3.5000	4.0500	0.000%	11	350	+137.284%
2024-06-11	4.0500	4.0500	4.0500	4.0500	-14.737%	4	349	+137.284%
2024-05-22	4.7500	4.7500	4.7500	4.7500	+5.088%	3	346	+102.316%
2024-04-25	4.5200	4.5200	4.5200	4.5200	+6.353%	2	343	+112.611%
2024-04-19	4.2500	4.2500	4.2500	4.2500	+42.140%	1	343	+126.118%
2024-04-18	4.1000	4.1000	2.9900	2.9900	-25.990%	2	344	+221.405%
2024-04-16	4.0000	4.0600	4.0000	4.0400	-1.463%	5	345	+137.871%
2024-04-15	4.1000	4.1000	4.1000	4.1000	-7.449%	4	343	+134.390%
2024-04-12	4.4200	4.4300	4.4200	4.4300	-5.342%	6	343	+116.930%
2024-04-11	4.6800	4.6800	4.6800	4.6800	-3.505%	1	340	+105.342%
2024-04-10	4.8500	4.8500	4.8500	4.8500	-2.610%	1	339	+98.144%
2024-04-08	4.9800	4.9800	4.9800	4.9800	+1.840%	1	339	+92.972%
2024-04-02	4.8900	4.8900	4.8900	4.8900	-3.550%	1	338	+96.524%
2024-04-01	5.0700	5.0700	5.0700	5.0700	-1.170%	1	337	+89.546%
2024-03-28	5.1300	5.1300	5.1300	5.1300	+4.694%	4	332	+87.329%
2024-03-27	4.9000	4.9000	4.9000	4.9000	+3.814%	1	332	+96.122%
2024-03-26	4.7200	4.7200	4.7200	4.7200	-5.600%	30	333	+103.602%
2024-03-25	4.6700	5.0000	4.6700	5.0000	+11.111%	2	303	+92.200%
2024-03-08	4.5000	4.5000	4.5000	4.5000	-16.667%	2	302	+113.556%
2024-03-07	5.4000	5.4000	5.4000	5.4000	+34.663%	5	302	+77.963%
2024-02-27	3.8000	4.0100	3.7500	4.0100	+8.378%	11	297	+139.651%
2024-02-20	3.6500	3.7000	3.6000	3.7000	-2.632%	22	286	+159.730%
2024-02-16	3.8000	3.8000	3.8000	3.8000	+16.923%	18	256	+152.895%
2024-02-13	3.3000	3.3500	3.2500	3.2500	-2.985%	18	256	+195.692%
2024-02-09	3.3500	3.3500	3.3500	3.3500	0.000%	7	238	+186.866%
2024-02-08	3.3500	3.3500	3.3500	3.3500	0.000%	4	231	+186.866%
2024-02-07	3.2500	3.3500	3.2500	3.3500	-1.471%	31	231	+186.866%
2024-02-06	3.4000	3.4000	3.4000	3.4000	-2.857%	3	204	+182.647%
2024-02-02	3.5000	3.5000	3.5000	3.5000	+9.375%	30	204	+174.571%
2024-01-26	3.1000	3.2000	3.1000	3.2000	+10.345%	2	174	+200.313%
2024-01-25	2.8500	2.9500	2.8500	2.9000	-4.918%	4	175	+231.379%
2024-01-24	2.8500	3.0500	2.7500	3.0500	+7.018%	94	175	+215.082%
2024-01-23	2.8500	2.9000	2.5700	2.8500	+1.423%	177	176	+237.193%
2024-01-19	2.7000	2.8500	2.6000	2.8100	-2.091%	333	116	+241.993%
2024-01-11	2.8700	2.8700	2.8700	2.8700	-7.419%	25	69	+234.843%
2024-01-10	3.1500	3.1500	3.0500	3.1000	-3.125%	154	69	+210.000%
2024-01-09	3.2000	3.2000	3.2000	3.2000	0.000%	21	21	+200.313%

.dark-mode .lX2fkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lX2fkz{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C45XLF Dec 18 2026 45.00 Call (XLF261218C00045000)option OPRA

XLF20261218C45
XLF Dec 18 2026 45.00 Call (XLF261218C00045000)
option OPRA