Dark

XLF20261218C48
XLF Dec 18 2026 48.00 Call (XLF261218C00048000)
option OPRA

EOD

Oct 1, 2026

6.15-7.519%(-0.50)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.1000	6.1500	6.1000	6.1500	-7.519%	34	2,691	0.000%
2026-09-29	6.6500	6.6500	6.6500	6.6500	-37.850%	1	2,687	-7.519%
2026-08-25	10.7000	10.7000	10.7000	10.7000	+2.984%	1	2,686	-42.523%
2026-08-07	10.3900	10.3900	10.3900	10.3900	-5.287%	10	2,687	-40.808%
2026-08-05	10.9700	10.9700	10.9700	10.9700	+6.196%	11	2,691	-43.938%
2026-07-28	10.1800	10.3300	10.1800	10.3300	+11.195%	4	2,682	-40.465%
2026-07-21	9.2900	9.2900	9.2900	9.2900	+0.432%	1	2,685	-33.800%
2026-07-20	9.2500	9.2500	9.2500	9.2500	-4.145%	1	2,686	-33.514%
2026-07-17	9.6500	9.6500	9.6500	9.6500	+2.442%	5	2,686	-36.269%
2026-07-14	9.4200	9.4200	9.4200	9.4200	-1.361%	1	2,691	-34.713%
2026-07-07	9.6700	9.6700	9.5500	9.5500	+9.518%	102	2,699	-35.602%
2026-07-02	8.7500	8.7500	8.7200	8.7200	+11.795%	9	2,598	-29.472%
2026-06-18	7.8500	7.8500	7.8000	7.8000	+4.000%	30	2,620	-21.154%
2026-06-17	7.6500	7.6500	7.5000	7.5000	+0.806%	2	2,620	-18.000%
2026-06-15	7.4400	7.4400	7.4400	7.4400	+6.286%	15	2,620	-17.339%
2026-06-12	6.9500	7.0100	6.8800	7.0000	+14.754%	36	2,620	-12.143%
2026-06-11	6.1000	6.1700	6.1000	6.1000	-4.088%	45	2,620	+0.820%
2026-06-10	6.4500	6.4500	6.3600	6.3600	+3.079%	35	2,646	-3.302%
2026-06-08	6.1000	6.1700	6.1000	6.1700	-2.528%	36	2,659	-0.324%
2026-06-05	6.3000	6.3500	6.1000	6.3300	+16.147%	109	2,686	-2.844%
2026-06-01	5.4500	5.4500	5.4500	5.4500	-6.838%	2	2,679	+12.844%
2026-05-20	5.7500	5.8500	5.7500	5.8500	-2.500%	4	2,679	+5.128%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-14.286%	2	2,677	+2.500%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+28.440%	1	2,679	-12.143%
2026-04-06	5.4500	5.4500	5.4500	5.4500	+10.101%	2	2,679	+12.844%
2026-03-20	4.9500	4.9500	4.9500	4.9500	+0.610%	87	2,677	+24.242%
2026-03-12	4.9200	4.9200	4.9200	4.9200	-52.738%	3	2,597	+25.000%
2026-01-07	10.3500	10.4100	10.3500	10.4100	+1.068%	50	2,594	-40.922%
2025-12-24	10.3000	10.3000	10.3000	10.3000	-1.905%	1	2,589	-40.291%
2025-12-22	10.5000	10.5000	10.5000	10.5000	+10.178%	1	2,589	-41.429%
2025-12-17	9.5300	9.5300	9.5300	9.5300	+7.928%	1	2,588	-35.467%
2025-12-10	8.8300	8.8300	8.8300	8.8300	+0.684%	1	2,587	-30.351%
2025-10-28	8.7700	8.7700	8.7700	8.7700	+1.977%	1	2,588	-29.875%
2025-10-10	8.6000	8.6000	8.6000	8.6000	-7.127%	1	2,587	-28.488%
2025-10-08	9.2600	9.2600	9.2600	9.2600	+4.633%	1	2,587	-33.585%
2025-10-02	8.8500	8.8500	8.8500	8.8500	-2.747%	28	2,587	-30.508%
2025-09-30	9.2500	9.2500	9.1000	9.1000	-0.979%	21	2,570	-32.418%
2025-09-15	9.1900	9.1900	9.1900	9.1900	-2.751%	8	2,558	-33.079%
2025-09-04	9.4500	9.4500	9.4500	9.4500	+8.871%	1	2,558	-34.921%
2025-07-22	8.6800	8.6800	8.6800	8.6800	-1.476%	2	2,559	-29.147%
2025-07-21	8.8000	8.8100	8.8000	8.8100	+0.686%	2	2,561	-30.193%
2025-07-18	8.7500	8.7500	8.7500	8.7500	+0.575%	1	2,561	-29.714%
2025-06-30	8.7000	8.7000	8.7000	8.7000	+2.113%	10	2,561	-29.310%
2025-06-27	8.5200	8.5200	8.5200	8.5200	+10.649%	1	2,571	-27.817%
2025-06-10	7.7000	7.7000	7.7000	7.7000	+0.654%	1	2,571	-20.130%
2025-05-22	7.6500	7.6500	7.6500	7.6500	+17.152%	49	2,620	-19.608%
2025-04-24	6.4000	6.5300	6.4000	6.5300	-0.305%	18	2,620	-5.819%
2025-04-23	6.5500	6.5500	6.5500	6.5500	+20.626%	2	2,620	-6.107%
2025-04-22	5.4300	5.4300	5.4300	5.4300	+10.816%	1	2,618	+13.260%
2025-04-21	4.9500	4.9500	4.9000	4.9000	-13.274%	50	2,619	+25.510%
2025-04-17	5.6000	5.6500	5.6000	5.6500	-8.130%	2	2,576	+8.850%
2025-04-14	6.1500	6.1500	6.1500	6.1500	+43.023%	1	2,576	0.000%
2025-04-09	4.3000	4.3000	4.3000	4.3000	+1.415%	1	2,575	+43.023%
2025-04-07	4.2400	4.2400	4.2400	4.2400	+0.474%	1	2,576	+45.047%
2025-04-04	4.2200	4.2200	4.2200	4.2200	-29.667%	42	2,576	+45.735%
2025-04-03	6.0000	6.0000	6.0000	6.0000	-4.762%	2,500	2,576	+2.500%
2025-03-14	6.3000	6.3000	6.3000	6.3000	+5.000%	20	76	-2.381%
2025-03-12	6.0000	6.0000	6.0000	6.0000	-30.636%	1	86	+2.500%
2025-03-03	8.5500	8.6500	8.5500	8.6500	+0.698%	6	86	-28.902%
2025-02-04	8.5700	8.5900	8.5700	8.5900	-0.116%	30	93	-28.405%
2025-02-03	8.6000	8.6000	8.6000	8.6000	+4.878%	3	93	-28.488%
2025-01-21	8.2000	8.2000	8.2000	8.2000	+12.948%	4	96	-25.000%
2025-01-15	7.2600	7.2600	7.2600	7.2600	+10.840%	1	93	-15.289%
2025-01-07	6.5500	6.5500	6.5500	6.5500	-2.963%	4	94	-6.107%
2025-01-06	6.7500	6.7500	6.7500	6.7500	-2.174%	5	98	-8.889%
2024-12-23	6.9000	6.9000	6.9000	6.9000	+10.400%	1	98	-10.870%
2024-12-18	6.2500	6.2500	6.2500	6.2500	-17.219%	3	97	-1.600%
2024-12-13	7.5500	7.5500	7.5500	7.5500	-10.651%	36	100	-18.543%
2024-12-05	8.4500	8.4500	8.4500	8.4500	-5.056%	9	101	-27.219%
2024-11-25	8.8900	8.9000	8.8900	8.9000	+13.376%	2	92	-30.899%
2024-11-12	7.9500	7.9500	7.8500	7.8500	-2.484%	10	92	-21.656%
2024-11-11	8.1000	8.1700	8.0500	8.0500	+7.333%	36	100	-23.602%
2024-11-08	7.5000	7.5000	7.5000	7.5000	+42.045%	36	79	-18.000%
2024-10-14	5.3300	5.3300	5.2800	5.2800	+18.652%	48	79	+16.477%
2024-09-17	4.3500	4.6500	4.3000	4.4500	+3.488%	9	47	+38.202%
2024-09-16	4.2500	4.4000	4.1000	4.3000	+7.500%	48	46	+43.023%
2024-09-10	4.1500	4.1500	4.0000	4.0000	+1.266%	16	28	+53.750%
2024-07-18	4.0500	4.1000	3.9500	3.9500	+15.160%	32	28	+55.696%
2024-07-15	3.4300	3.4300	3.4300	3.4300	0.000%	1	1	+79.300%

.dark-mode .pYhRJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYhRJD{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C48XLF Dec 18 2026 48.00 Call (XLF261218C00048000)option OPRA

XLF20261218C48
XLF Dec 18 2026 48.00 Call (XLF261218C00048000)
option OPRA