Dark

XLF20261218C49
XLF Dec 18 2026 49.00 Call (XLF261218C00049000)
option OPRA

EOD

Oct 1, 2026

4.90-23.438%(-1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9000	4.9000	4.8500	4.9000	-23.438%	3	725	0.000%
2026-09-25	6.4500	6.4500	6.4000	6.4000	-30.510%	2	725	-23.438%
2026-09-08	9.2700	9.2700	9.1000	9.2100	-5.635%	110	724	-46.797%
2026-08-27	9.7600	9.7600	9.7600	9.7600	+1.667%	2	733	-49.795%
2026-08-17	9.6000	9.6000	9.6000	9.6000	+13.475%	1	734	-48.958%
2026-07-20	8.4200	8.4600	8.4200	8.4600	+1.683%	3	734	-42.080%
2026-07-13	8.3200	8.3200	8.3200	8.3200	+14.601%	20	732	-41.106%
2026-06-17	7.2600	7.2600	7.2600	7.2600	+33.211%	1	747	-32.507%
2026-06-09	5.4500	5.4500	5.4500	5.4500	+12.371%	12	747	-10.092%
2026-06-02	4.8500	4.8500	4.8500	4.8500	+1.042%	21	738	+1.031%
2026-04-06	4.8000	4.8000	4.8000	4.8000	+21.519%	1	737	+2.083%
2026-03-30	3.9500	3.9500	3.9500	3.9500	-14.502%	1	738	+24.051%
2026-03-26	4.6200	4.6200	4.6200	4.6200	+7.442%	1	738	+6.061%
2026-03-20	4.2100	4.3000	4.2100	4.3000	+4.369%	216	738	+13.953%
2026-03-19	4.1200	4.1200	4.1200	4.1200	-11.588%	1	669	+18.932%
2026-03-17	4.6600	4.6600	4.6600	4.6600	+7.126%	1	669	+5.150%
2026-03-16	4.4900	4.4900	4.3500	4.3500	+1.163%	7	669	+12.644%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-22.939%	1	668	+13.953%
2026-02-27	5.6000	5.6000	5.5800	5.5800	-10.720%	2	669	-12.186%
2026-02-26	6.3500	6.3500	6.2500	6.2500	+22.790%	159	669	-21.600%
2026-02-24	5.0900	5.0900	5.0900	5.0900	-32.133%	2	668	-3.733%
2026-02-05	7.5000	7.5000	7.5000	7.5000	+0.536%	1	668	-34.667%
2026-02-04	7.4600	7.4600	7.4600	7.4600	-10.012%	2	668	-34.316%
2025-10-10	8.2900	8.2900	8.2900	8.2900	-3.605%	1	668	-40.893%
2025-10-03	8.6000	8.6000	8.6000	8.6000	+6.832%	25	668	-43.023%
2025-10-02	8.0500	8.0500	8.0500	8.0500	-5.294%	1	664	-39.130%
2025-09-30	8.5000	8.5000	8.5000	8.5000	+0.592%	15	664	-42.353%
2025-09-12	8.4500	8.4500	8.4500	8.4500	+8.333%	1	667	-42.012%
2025-08-15	7.8000	7.8000	7.8000	7.8000	0.000%	1	668	-37.179%
2025-08-13	7.8000	7.8000	7.8000	7.8000	+3.311%	40	667	-37.179%
2025-07-16	7.5500	7.5500	7.5500	7.5500	-4.672%	3	657	-35.099%
2025-06-30	7.9200	7.9200	7.9200	7.9200	+3.529%	1	668	-38.131%
2025-06-27	7.7000	7.7000	7.6500	7.6500	+2.000%	29	668	-35.948%
2025-06-24	7.5000	7.5000	7.5000	7.5000	+56.250%	1	671	-34.667%
2025-06-02	4.8000	4.8000	4.8000	4.8000	-31.915%	1	671	+2.083%
2025-05-22	7.0000	7.0500	7.0000	7.0500	+17.500%	62	733	-30.496%
2025-04-23	6.0000	6.0000	6.0000	6.0000	+31.868%	6	733	-18.333%
2025-04-21	4.5500	4.5500	4.5500	4.5500	-18.018%	62	727	+7.692%
2025-04-14	5.5500	5.5500	5.5500	5.5500	+11.222%	1	665	-11.712%
2025-04-09	4.9900	4.9900	4.9900	4.9900	+26.329%	1	664	-1.804%
2025-04-07	3.9500	3.9500	3.9500	3.9500	-15.957%	2	665	+24.051%
2025-04-04	4.7000	4.7000	4.7000	4.7000	-24.920%	140	663	+4.255%
2025-03-28	6.2600	6.2600	6.2600	6.2600	+0.160%	2	731	-21.725%
2025-03-21	6.2500	6.2500	6.2500	6.2500	-5.015%	2	731	-21.600%
2025-03-19	6.5800	6.5800	6.5800	6.5800	+7.869%	5	731	-25.532%
2025-03-18	6.0800	6.1000	6.0800	6.1000	+6.643%	2	736	-19.672%
2025-03-17	5.7200	5.7200	5.7200	5.7200	+0.527%	6	736	-14.336%
2025-03-14	5.7000	5.7000	5.6900	5.6900	-22.268%	12	733	-13.884%
2025-02-25	7.3200	7.3200	7.3200	7.3200	-6.752%	1	732	-33.060%
2025-02-24	7.8500	7.8500	7.8500	7.8500	-1.258%	2	732	-37.580%
2025-02-05	7.9500	7.9500	7.9500	7.9500	+2.581%	1	732	-38.365%
2025-01-24	7.7500	7.7500	7.7500	7.7500	+1.974%	2	732	-36.774%
2025-01-23	7.5100	7.6000	7.5100	7.6000	+1.333%	4	732	-35.526%
2025-01-21	7.5000	7.5000	7.5000	7.5000	+10.294%	1	733	-34.667%
2025-01-15	6.8000	6.8000	6.8000	6.8000	+11.475%	1	733	-27.941%
2025-01-08	6.1000	6.1000	6.1000	6.1000	-8.955%	1	733	-19.672%
2024-12-24	6.7000	6.7000	6.7000	6.7000	+2.290%	2	732	-26.866%
2024-12-17	6.5500	6.5500	6.5500	6.5500	-5.755%	82	732	-25.191%
2024-12-13	6.9500	6.9500	6.9500	6.9500	-1.418%	14	729	-29.496%
2024-12-12	7.0500	7.0500	7.0500	7.0500	-9.032%	21	729	-30.496%
2024-12-05	7.7500	7.7500	7.7500	7.7500	-8.284%	3	708	-36.774%
2024-11-26	8.4500	8.4500	8.4500	8.4500	+11.921%	4	705	-42.012%
2024-11-11	7.5500	7.5500	7.5500	7.5500	+12.855%	5	705	-35.099%
2024-11-07	6.8100	6.8100	6.6500	6.6900	+67.250%	77	700	-26.756%
2024-10-10	4.0000	4.0000	4.0000	4.0000	-6.977%	20	627	+22.500%
2024-10-09	4.2500	4.3000	4.2500	4.3000	+17.808%	2	640	+13.953%
2024-10-03	3.6000	3.6500	3.6000	3.6500	+1.389%	2	639	+34.247%
2024-09-26	3.5000	3.7000	3.5000	3.6000	-4.000%	4	640	+36.111%
2024-09-23	3.8500	3.8500	3.7500	3.7500	-6.250%	2	640	+30.667%
2024-09-19	3.9500	4.3200	3.9500	4.0000	0.000%	12	641	+22.500%
2024-09-18	3.8500	4.0000	3.8500	4.0000	0.000%	6	646	+22.500%
2024-09-17	3.9000	4.0300	3.9000	4.0000	+3.896%	6	643	+22.500%
2024-09-16	3.6000	3.8500	3.5500	3.8500	+8.451%	1,006	641	+27.273%
2024-09-13	3.6000	3.7000	3.5000	3.5500	+1.429%	90	77	+38.028%
2024-09-12	3.5500	3.6000	3.5000	3.5000	+11.111%	102	77	+40.000%
2024-09-11	3.0500	3.2500	3.0000	3.1500	-12.500%	25	107	+55.556%
2024-09-10	3.6000	3.6100	3.6000	3.6000	+41.176%	20	104	+36.111%
2024-08-08	2.4500	2.5500	2.4500	2.5500	-25.000%	2	93	+92.157%
2024-07-29	3.3500	3.5000	3.3500	3.4000	+1.493%	6	92	+44.118%
2024-07-22	3.1500	3.3500	3.1500	3.3500	+3.077%	8	93	+46.269%
2024-07-19	3.1500	3.2500	3.1500	3.2500	-5.797%	4	90	+50.769%
2024-07-18	3.6500	3.8000	3.4000	3.4500	0.000%	157	89	+42.029%

.dark-mode .lXQ7Vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXQ7Vz{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C49XLF Dec 18 2026 49.00 Call (XLF261218C00049000)option OPRA

XLF20261218C49
XLF Dec 18 2026 49.00 Call (XLF261218C00049000)
option OPRA