Dark

XLF20261218C50
XLF Dec 18 2026 50.00 Call (XLF261218C00050000)
option OPRA

EOD

Oct 1, 2026

4.40-4.348%(-0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5500	4.5500	4.0000	4.4000	-4.348%	16	6,273	0.000%
2026-09-30	4.8500	4.8500	4.6000	4.6000	-7.445%	2	6,267	-4.348%
2026-09-29	4.9700	5.0000	4.9700	4.9700	-10.450%	12	6,266	-11.469%
2026-09-24	5.4800	5.5500	5.4500	5.5500	-6.091%	43	6,256	-20.721%
2026-09-23	5.9100	5.9100	5.9100	5.9100	+5.536%	8	6,236	-25.550%
2026-09-22	5.6000	5.6000	5.6000	5.6000	-17.647%	3	6,232	-21.429%
2026-09-21	6.8000	6.8000	6.8000	6.8000	+2.256%	1	6,232	-35.294%
2026-09-17	7.0000	7.0000	6.6500	6.6500	+0.758%	4	6,232	-33.835%
2026-09-16	7.1400	7.1400	6.6000	6.6000	-12.000%	12	6,232	-33.333%
2026-09-15	7.7000	7.7000	7.2000	7.5000	-0.662%	23	6,228	-41.333%
2026-09-14	7.5500	7.5500	7.5500	7.5500	-0.527%	2	6,232	-41.722%
2026-09-10	7.5900	7.5900	7.5900	7.5900	-3.924%	2	6,232	-42.029%
2026-09-09	7.9000	7.9000	7.9000	7.9000	-11.633%	1	6,232	-44.304%
2026-09-03	8.9400	8.9400	8.9400	8.9400	-0.112%	8	6,231	-50.783%
2026-08-24	9.0500	9.0500	8.9500	8.9500	+6.802%	9	6,227	-50.838%
2026-08-21	8.2000	8.3800	8.2000	8.3800	-5.843%	21	6,225	-47.494%
2026-08-17	8.9000	8.9000	8.9000	8.9000	+1.714%	1	6,244	-50.562%
2026-08-13	8.7500	8.7500	8.7500	8.7500	0.000%	2	6,244	-49.714%
2026-08-12	8.7500	8.7500	8.7500	8.7500	0.000%	6	6,244	-49.714%
2026-08-07	8.6200	8.7500	8.6200	8.7500	-1.685%	4	6,244	-49.714%
2026-08-04	8.6000	8.9000	8.6000	8.9000	+11.250%	2	6,242	-50.562%
2026-07-31	7.9000	8.0000	7.9000	8.0000	-1.235%	45	6,244	-45.000%
2026-07-30	8.0500	8.1000	8.0500	8.1000	-0.123%	10	6,289	-45.679%
2026-07-27	8.1100	8.1100	8.1100	8.1100	+7.275%	2	6,300	-45.746%
2026-07-24	7.5800	7.5900	7.5600	7.5600	+1.205%	5	6,302	-41.799%
2026-07-21	7.3900	7.4900	7.3900	7.4700	+0.268%	9	6,302	-41.098%
2026-07-20	7.4600	7.4600	7.4500	7.4500	-6.875%	15	6,307	-40.940%
2026-07-15	8.0000	8.0000	7.9600	8.0000	-1.235%	15	6,307	-45.000%
2026-07-14	7.9800	8.1000	7.9800	8.1000	+6.579%	11	6,317	-45.679%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+5.702%	2	6,322	-42.105%
2026-07-09	7.1900	7.1900	7.1900	7.1900	+4.964%	10	6,320	-38.804%
2026-07-08	6.8500	6.8500	6.8500	6.8500	-12.179%	4	6,330	-35.766%
2026-07-07	7.8000	7.8000	7.8000	7.8000	0.000%	10	6,328	-43.590%
2026-07-06	7.6000	7.8000	7.6000	7.8000	+17.293%	7	6,318	-43.590%
2026-07-01	6.1000	6.7000	6.1000	6.6500	+20.253%	40	6,319	-33.835%
2026-06-30	5.5300	5.5300	5.5300	5.5300	-2.982%	10	6,341	-20.434%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-0.870%	10	6,332	-22.807%
2026-06-26	5.7500	5.7500	5.7500	5.7500	-4.167%	8	6,342	-23.478%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+1.868%	2	6,348	-26.667%
2026-06-23	5.8900	5.8900	5.8900	5.8900	+4.804%	1	6,346	-25.297%
2026-06-22	5.6200	5.6200	5.6200	5.6200	-14.198%	1	6,346	-21.708%
2026-06-17	6.5900	6.5900	6.5500	6.5500	+7.377%	12	6,358	-32.824%
2026-06-16	5.9300	6.1500	5.9300	6.1000	+8.541%	29	6,358	-27.869%
2026-06-15	5.8000	5.9000	5.6000	5.6200	+5.047%	44	6,329	-21.708%
2026-06-12	5.2500	5.6500	5.2500	5.3500	+9.184%	33	6,329	-17.757%
2026-06-10	4.8100	5.0000	4.7800	4.9000	+3.814%	56	6,329	-10.204%
2026-06-09	4.9000	4.9000	4.4600	4.7200	+1.724%	58	6,325	-6.780%
2026-06-08	4.8000	4.8000	4.6400	4.6400	-1.277%	2	6,327	-5.172%
2026-06-05	4.7600	4.9000	4.7000	4.7000	+0.427%	29	6,327	-6.383%
2026-06-04	4.2200	4.6800	4.2200	4.6800	+30.000%	10	6,327	-5.983%
2026-06-03	3.7000	3.7000	3.6000	3.6000	-7.216%	61	6,324	+22.222%
2026-06-02	4.2700	4.2700	3.8800	3.8800	-7.619%	3	6,263	+13.402%
2026-06-01	4.1000	4.2000	4.0900	4.2000	-3.448%	11	6,263	+4.762%
2026-05-29	4.1000	4.3500	4.1000	4.3500	+7.407%	7	6,254	+1.149%
2026-05-28	4.0500	4.0500	4.0500	4.0500	-11.957%	1,750	6,250	+8.642%
2026-05-26	4.7000	4.7000	4.6000	4.6000	0.000%	19	4,610	-4.348%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+2.222%	1	4,606	-4.348%
2026-05-21	4.4500	4.5000	4.4300	4.5000	+0.223%	6	4,606	-2.222%
2026-05-20	4.1300	4.4900	4.1300	4.4900	+0.447%	3	4,606	-2.004%
2026-05-19	4.4700	4.4700	4.4700	4.4700	-1.542%	1	4,608	-1.566%
2026-05-18	4.5100	4.5400	4.5000	4.5400	+8.095%	7	4,608	-3.084%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-4.545%	15	4,608	+4.762%
2026-05-14	4.3700	4.4000	4.3200	4.4000	+8.374%	53	4,593	0.000%
2026-05-13	4.3800	4.3800	4.0600	4.0600	-11.739%	54	4,586	+8.374%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+5.747%	5	4,586	-4.348%
2026-05-08	4.4000	4.4000	4.3500	4.3500	-7.643%	32	4,586	+1.149%
2026-05-07	4.7100	4.7100	4.7100	4.7100	-1.875%	20	4,592	-6.582%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+6.667%	1	4,577	-8.333%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-3.226%	1	4,577	-2.222%
2026-05-04	4.6500	4.6500	4.6500	4.6500	-8.465%	3	4,577	-5.376%
2026-05-01	5.3000	5.3000	5.0800	5.0800	+3.673%	23	4,595	-13.386%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-1.010%	101	4,595	-10.204%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+3.556%	150	4,661	-11.111%
2026-04-24	4.7800	4.7800	4.7800	4.7800	0.000%	3	4,673	-7.950%
2026-04-23	5.1500	5.1500	4.7800	4.7800	-16.140%	16	4,675	-7.950%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+5.556%	10	4,677	-22.807%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+1.887%	1	4,677	-18.519%
2026-04-15	5.2600	5.3000	5.2600	5.3000	+6.000%	51	4,678	-16.981%
2026-04-14	5.0500	5.0500	5.0000	5.0000	+3.950%	6	4,629	-12.000%
2026-04-13	4.3000	4.8100	4.3000	4.8100	+6.889%	167	4,450	-8.524%
2026-04-10	4.5500	4.5500	4.5000	4.5000	-7.975%	20	4,450	-2.222%
2026-04-09	4.7200	4.8900	4.7000	4.8900	+0.825%	8	4,450	-10.020%
2026-04-08	4.9000	4.9000	4.8500	4.8500	+16.867%	265	4,444	-9.278%
2026-04-07	4.1500	4.1500	4.1500	4.1500	+1.220%	1	4,221	+6.024%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+15.493%	11	4,221	+7.317%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+5.970%	49	4,211	+23.944%
2026-03-27	3.3500	3.3500	3.3500	3.3500	-12.987%	5	4,179	+31.343%
2026-03-26	3.8500	3.8500	3.8500	3.8500	+4.054%	10	4,174	+14.286%
2026-03-20	3.6500	3.7200	3.6500	3.7000	+1.370%	24	4,064	+18.919%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+1.671%	10	4,067	+20.548%
2026-03-18	3.6700	3.6700	3.5900	3.5900	-8.184%	3	4,067	+22.563%
2026-03-16	3.9100	3.9100	3.9100	3.9100	+4.267%	1	4,068	+12.532%
2026-03-12	3.6800	3.7500	3.6800	3.7500	-3.846%	11	4,068	+17.333%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-15.584%	5	4,067	+12.821%
2026-03-10	4.4000	4.6200	4.4000	4.6200	+11.325%	24	4,062	-4.762%
2026-03-09	3.9500	4.1500	3.8500	4.1500	-8.791%	62	4,049	+6.024%
2026-03-06	4.6000	4.6000	4.5500	4.5500	-9.000%	12	3,990	-3.297%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-0.990%	3	4,000	-12.000%
2026-03-04	5.2000	5.2000	5.0500	5.0500	-0.394%	3	3,997	-12.871%
2026-02-25	5.0700	5.0700	5.0700	5.0700	+1.400%	1	3,995	-13.215%
2026-02-24	4.6300	5.0000	4.3500	5.0000	+5.263%	9	3,995	-12.000%
2026-02-23	4.8500	4.8500	4.7500	4.7500	-9.524%	83	4,003	-7.368%
2026-02-20	6.0500	6.0500	5.2500	5.2500	-12.500%	6	3,992	-16.190%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+5.263%	10	3,988	-26.667%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+9.615%	1	3,998	-22.807%
2026-02-13	5.4000	5.4000	5.2000	5.2000	-7.143%	6	3,997	-15.385%
2026-02-12	6.2000	6.2000	5.2000	5.6000	-20.000%	25	3,997	-21.429%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+12.903%	3	3,985	-37.143%
2026-01-27	6.2500	6.2500	6.2000	6.2000	-5.344%	3	3,991	-29.032%
2026-01-23	6.5500	6.5500	6.5500	6.5500	-6.429%	1	3,988	-32.824%
2026-01-21	7.1000	7.1000	6.6500	7.0000	-8.257%	11	3,987	-37.143%
2026-01-16	7.6700	7.6700	7.6300	7.6300	+3.951%	4	3,986	-42.333%
2026-01-14	7.3400	7.3400	7.3400	7.3400	-2.133%	2	3,986	-40.054%
2026-01-13	7.9000	7.9000	7.5000	7.5000	-8.537%	21	3,984	-41.333%
2026-01-12	8.2000	8.2000	8.2000	8.2000	-7.969%	5	3,964	-46.341%
2026-01-05	9.1000	9.2800	8.9100	8.9100	-1.000%	15	3,964	-50.617%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+4.046%	2	3,963	-51.111%
2025-12-23	8.6500	8.6500	8.6500	8.6500	+4.217%	1	3,963	-49.133%
2025-12-22	8.3000	8.3000	8.3000	8.3000	+0.728%	1	3,963	-46.988%
2025-12-12	8.2400	8.2400	8.2400	8.2400	-0.121%	7	3,963	-46.602%
2025-12-11	7.8500	8.2500	7.8500	8.2500	+19.913%	3	3,956	-46.667%
2025-12-03	6.9000	6.9000	6.5000	6.8800	-0.290%	5	3,958	-36.047%
2025-12-01	6.9000	6.9000	6.9000	6.9000	+15.578%	2,975	3,957	-36.232%
2025-11-18	5.9700	5.9700	5.9700	5.9700	-8.012%	10	3,957	-26.298%
2025-11-17	6.4900	6.4900	6.4900	6.4900	-8.720%	4	3,957	-32.203%
2025-11-13	7.2500	7.2500	7.1100	7.1100	-5.828%	8	3,960	-38.115%
2025-11-12	7.5500	7.5500	7.5500	7.5500	+9.420%	1	3,952	-41.722%
2025-11-05	6.9000	6.9000	6.9000	6.9000	-1.569%	4	3,951	-36.232%
2025-10-21	7.0100	7.0100	7.0100	7.0100	+3.088%	3	3,955	-37.233%
2025-10-16	7.3000	7.3000	6.8000	6.8000	-9.333%	4	3,958	-35.294%
2025-10-14	7.5000	7.5000	7.5000	7.5000	+6.232%	10	3,956	-41.333%
2025-10-13	7.0600	7.0600	7.0600	7.0600	-1.944%	1	3,962	-37.677%
2025-10-10	7.2000	7.2000	7.2000	7.2000	-4.636%	1	3,963	-38.889%
2025-10-08	7.7500	7.7500	7.5500	7.5500	-2.075%	14	3,964	-41.722%
2025-10-06	7.7100	7.7100	7.7100	7.7100	-1.783%	5	3,951	-42.931%
2025-10-03	7.7500	7.8500	7.7500	7.8500	-1.875%	6	3,951	-43.949%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+1.266%	1	3,954	-45.000%
2025-09-11	7.9000	7.9000	7.9000	7.9000	+7.483%	1	3,955	-44.304%
2025-09-10	7.3500	7.3500	7.3500	7.3500	-1.077%	1	3,956	-40.136%
2025-09-09	7.4400	7.4400	7.4300	7.4300	-6.892%	4	3,956	-40.781%
2025-09-04	7.7500	7.9800	7.7500	7.9800	+3.636%	4	3,956	-44.862%
2025-08-26	7.7000	7.7000	7.7000	7.7000	+8.911%	1	3,960	-42.857%
2025-08-13	7.0700	7.0700	7.0700	7.0700	+8.270%	5	3,959	-37.765%
2025-08-11	6.5300	6.5300	6.5300	6.5300	0.000%	2	3,959	-32.619%
2025-08-04	6.5300	6.5300	6.5300	6.5300	+2.835%	5	3,957	-32.619%
2025-08-01	6.3500	6.3500	6.3500	6.3500	-8.633%	9	3,955	-30.709%
2025-07-31	6.9500	6.9500	6.9500	6.9500	-8.311%	3	3,955	-36.691%
2025-07-29	7.5800	7.5800	7.5800	7.5800	-1.430%	1	3,952	-41.953%
2025-07-25	7.6900	7.6900	7.6900	7.6900	-2.163%	5	3,951	-42.783%
2025-07-24	7.8500	7.8600	7.8500	7.8600	+6.216%	7	3,953	-44.020%
2025-07-10	7.4000	7.4000	7.4000	7.4000	+0.135%	2	3,948	-40.541%
2025-07-02	7.3900	7.3900	7.3900	7.3900	+25.254%	1	3,946	-40.460%
2025-06-17	5.9000	5.9000	5.9000	5.9000	-5.145%	2	3,961	-25.424%
2025-06-16	6.2200	6.2200	6.2200	6.2200	-0.480%	7	3,963	-29.260%
2025-06-09	6.2500	6.2500	6.2500	6.2500	-4.141%	11	3,963	-29.600%
2025-06-03	6.5200	6.5200	6.5200	6.5200	+0.773%	1	3,974	-32.515%
2025-05-28	6.5000	6.5000	6.4500	6.4700	+5.203%	103	3,978	-31.994%
2025-05-23	6.0500	6.1500	6.0500	6.1500	-3.906%	6	3,920	-28.455%
2025-05-22	6.3000	6.4000	6.3000	6.4000	-8.571%	20	3,920	-31.250%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+11.111%	40	3,910	-37.143%
2025-05-05	6.3000	6.3000	6.3000	6.3000	+4.132%	2	3,934	-30.159%
2025-05-02	6.0500	6.0500	6.0500	6.0500	+16.346%	2	3,936	-27.273%
2025-04-28	5.2000	5.2000	5.2000	5.2000	0.000%	1	3,936	-15.385%
2025-04-23	5.6000	5.6000	5.2000	5.2000	+28.395%	39	3,935	-15.385%
2025-04-21	4.2300	4.2300	4.0000	4.0500	-22.115%	33	3,942	+8.642%
2025-04-15	5.2000	5.2000	5.2000	5.2000	+50.289%	2	3,930	-15.385%
2025-04-07	2.7900	3.4600	2.7800	3.4600	-4.945%	47	3,930	+27.168%
2025-04-04	4.0200	4.0200	3.5000	3.6400	-29.457%	24	3,972	+20.879%
2025-04-03	5.1500	5.1600	5.1500	5.1600	-16.098%	40	3,966	-14.729%
2025-04-02	6.1500	6.1500	6.1500	6.1500	+3.710%	2	3,948	-28.455%
2025-04-01	5.9300	5.9300	5.9300	5.9300	+4.035%	20	3,946	-25.801%
2025-03-31	5.7000	5.7000	5.7000	5.7000	-8.800%	1	3,946	-22.807%
2025-03-24	6.2000	6.2600	6.2000	6.2500	+10.229%	501	3,947	-29.600%
2025-03-21	5.6700	5.6700	5.6700	5.6700	+3.091%	2	3,650	-22.399%
2025-03-18	5.5000	5.5000	5.5000	5.5000	-1.786%	1	3,649	-20.000%
2025-03-17	5.5400	5.6000	5.5400	5.6000	+23.077%	136	3,649	-21.429%
2025-03-13	4.8100	4.8100	4.5500	4.5500	-6.186%	33	3,561	-3.297%
2025-03-11	4.8500	4.8500	4.8500	4.8500	-15.652%	4	3,561	-9.278%
2025-03-07	5.7100	5.7500	5.7100	5.7500	-25.325%	14	3,557	-23.478%
2025-03-03	7.7000	7.7000	7.7000	7.7000	+7.994%	3	3,552	-42.857%
2025-02-27	7.1300	7.1300	7.1300	7.1300	-2.329%	5	3,555	-38.289%
2025-02-24	7.3000	7.3000	7.3000	7.3000	-1.351%	3	3,560	-39.726%
2025-02-20	7.4000	7.4000	7.4000	7.4000	-6.566%	3	3,558	-40.541%
2025-02-19	7.9200	7.9200	7.9200	7.9200	+6.309%	10	3,561	-44.444%
2025-02-13	7.4500	7.4500	7.4500	7.4500	+2.055%	41	3,510	-40.940%
2025-02-12	7.3000	7.3000	7.3000	7.3000	+1.389%	1	3,510	-39.726%
2025-02-04	7.2000	7.2000	7.2000	7.2000	0.000%	3	3,509	-38.889%
2025-01-27	7.2000	7.2000	7.2000	7.2000	+1.695%	2	3,512	-38.889%
2025-01-23	6.3000	7.0800	6.3000	7.0800	+1.871%	5	3,510	-37.853%
2025-01-22	6.8300	6.9500	6.8300	6.9500	+33.654%	2	3,514	-36.691%
2025-01-13	5.2000	5.2000	5.2000	5.2000	-12.605%	3	3,512	-15.385%
2025-01-06	5.9500	5.9500	5.9500	5.9500	+4.754%	1	3,508	-26.050%
2025-01-03	5.5500	5.6800	5.5500	5.6800	-3.729%	34	3,508	-22.535%
2024-12-27	5.9000	5.9000	5.9000	5.9000	-2.640%	36	3,503	-25.424%
2024-12-26	6.0600	6.0600	6.0600	6.0600	+7.638%	1	3,521	-27.393%
2024-12-20	5.6300	5.6300	5.6300	5.6300	-6.167%	1	3,520	-21.847%
2024-12-17	6.0000	6.0000	6.0000	6.0000	-6.250%	18	3,521	-26.667%
2024-12-16	6.3000	6.4000	6.3000	6.4000	+1.587%	529	3,302	-31.250%
2024-12-13	6.4100	6.4100	6.3000	6.3000	-2.326%	452	3,302	-30.159%
2024-12-12	6.4500	6.4500	6.4500	6.4500	-16.667%	33	3,283	-31.783%
2024-11-27	7.7400	7.7400	7.7400	7.7400	+2.926%	2	3,285	-43.152%
2024-11-26	7.5200	7.5200	7.5200	7.5200	+0.940%	2	3,285	-41.489%
2024-11-22	7.3800	7.4500	7.3800	7.4500	+11.527%	22	3,283	-40.940%
2024-11-13	6.6800	6.6800	6.6500	6.6800	+6.880%	13	3,284	-34.132%
2024-11-08	6.2500	6.2500	6.2500	6.2500	+4.167%	36	3,297	-29.600%
2024-11-07	6.0000	6.0000	6.0000	6.0000	-11.111%	7	3,297	-26.667%
2024-11-06	6.1000	6.7500	6.0000	6.7500	+51.685%	18	3,303	-34.815%
2024-11-04	4.5000	4.5000	4.4500	4.4500	-11.000%	3	3,289	-1.124%
2024-10-31	4.9000	5.0000	4.9000	5.0000	+13.379%	2	3,291	-12.000%
2024-10-25	4.4100	4.4100	4.4100	4.4100	-9.072%	6	3,291	-0.227%
2024-10-18	4.8500	4.8500	4.8500	4.8500	+14.657%	6	3,288	-9.278%
2024-10-14	4.1600	4.2300	4.1600	4.2300	+5.750%	4	3,289	+4.019%
2024-10-11	4.0000	4.0000	4.0000	4.0000	+13.960%	2	3,292	+10.000%
2024-10-08	3.5100	3.5100	3.5100	3.5100	-2.500%	1	3,292	+25.356%
2024-09-23	3.6000	3.6000	3.6000	3.6000	+1.408%	2	3,292	+22.222%
2024-09-19	3.5500	3.7000	3.5000	3.5500	+5.970%	9	3,290	+23.944%
2024-09-18	3.7000	3.7000	3.3500	3.3500	-9.459%	35	3,287	+31.343%
2024-09-17	3.4000	3.7000	3.4000	3.7000	+8.824%	8	3,284	+18.919%
2024-09-16	3.2000	3.4000	3.1500	3.4000	+6.250%	132	3,281	+29.412%
2024-09-13	3.1500	3.3000	3.1000	3.2000	+1.587%	242	3,268	+37.500%
2024-09-12	2.9200	3.3000	2.7400	3.1500	+8.997%	810	3,265	+39.683%
2024-09-11	2.7000	3.0000	2.5900	2.8900	-9.688%	1,253	3,281	+52.249%
2024-09-10	3.2000	3.3500	3.1000	3.2000	-5.882%	137	3,082	+37.500%
2024-09-05	3.4500	3.4500	3.2500	3.4000	-2.857%	70	3,060	+29.412%
2024-09-04	3.6000	3.6000	3.5000	3.5000	0.000%	2,947	3,033	+25.714%
2024-09-03	3.6500	3.6500	3.5000	3.5000	-4.110%	2	362	+25.714%
2024-08-29	3.6500	3.6500	3.6500	3.6500	+19.672%	1	363	+20.548%
2024-08-26	3.1000	3.1000	3.0500	3.0500	+17.308%	41	363	+44.262%
2024-08-21	2.7500	2.7800	2.6000	2.6000	-5.455%	5	363	+69.231%
2024-08-20	2.7900	2.7900	2.7500	2.7500	+14.108%	2	363	+60.000%
2024-08-15	2.5000	2.5000	2.4100	2.4100	+6.637%	15	363	+82.573%
2024-08-09	2.2600	2.2600	2.2600	2.2600	+14.141%	18	353	+94.690%
2024-08-08	2.1500	2.1500	1.9800	1.9800	-3.415%	5	354	+122.222%
2024-08-07	2.1500	2.1500	2.0500	2.0500	-6.818%	52	354	+114.634%
2024-08-06	2.2000	2.2000	2.1000	2.2000	+2.326%	6	355	+100.000%
2024-08-05	2.1500	2.1500	2.1500	2.1500	+1.896%	10	354	+104.651%
2024-08-02	2.2900	2.2900	2.1100	2.1100	-27.241%	10	353	+108.531%
2024-08-01	2.9500	2.9500	2.9000	2.9000	-13.433%	2	353	+51.724%
2024-07-31	3.3500	3.3500	3.3500	3.3500	+11.667%	20	351	+31.343%
2024-07-26	3.0000	3.0000	3.0000	3.0000	-3.226%	16	351	+46.667%
2024-07-18	3.3000	3.3500	3.0000	3.1000	-4.615%	23	351	+41.935%
2024-07-17	3.1500	3.2500	3.1500	3.2500	+14.437%	49	364	+35.385%
2024-07-15	2.8400	2.8400	2.8400	2.8400	+13.600%	2	375	+54.930%
2024-07-12	2.5000	2.5000	2.2800	2.5000	+9.649%	3	375	+76.000%
2024-07-05	2.2800	2.2800	2.2800	2.2800	+21.925%	2	374	+92.982%
2024-06-27	1.8800	1.8800	1.8700	1.8700	-14.612%	5	373	+135.294%
2024-06-26	2.0000	2.1900	2.0000	2.1900	-0.455%	20	375	+100.913%
2024-06-20	2.2000	2.2000	2.2000	2.2000	+10.000%	1	375	+100.000%
2024-06-18	2.0000	2.0000	2.0000	2.0000	-4.762%	1	375	+120.000%
2024-06-12	2.1000	2.1000	2.1000	2.1000	-3.670%	1	375	+109.524%
2024-06-11	2.2300	2.2900	2.1800	2.1800	-7.234%	3	375	+101.835%
2024-05-31	2.3500	2.3500	2.3500	2.3500	+2.174%	4	374	+87.234%
2024-05-30	2.3000	2.3000	2.3000	2.3000	+0.877%	1	374	+91.304%
2024-05-29	2.2800	2.2800	2.2800	2.2800	-24.000%	1	374	+92.982%
2024-05-17	3.0000	3.0000	3.0000	3.0000	+4.167%	6	374	+46.667%
2024-05-10	2.8800	2.8800	2.8800	2.8800	+5.882%	2	371	+52.778%
2024-05-09	2.7200	2.7200	2.7100	2.7200	+0.741%	6	371	+61.765%
2024-05-08	2.7000	2.7000	2.7000	2.7000	+13.445%	2	368	+62.963%
2024-05-06	2.3800	2.3800	2.3800	2.3800	-1.245%	1	368	+84.874%
2024-05-03	2.4500	2.4500	2.4100	2.4100	+1.261%	10	368	+82.573%
2024-05-02	2.2900	2.3800	2.2900	2.3800	-6.667%	6	363	+84.874%
2024-05-01	2.6000	2.6000	2.5500	2.5500	+5.809%	5	361	+72.549%
2024-04-29	2.4100	2.4100	2.4100	2.4100	-7.308%	2	357	+82.573%
2024-04-25	2.6000	2.6000	2.6000	2.6000	+16.592%	2	357	+69.231%
2024-04-16	2.2600	2.2600	2.2300	2.2300	-10.800%	3	359	+97.309%
2024-04-15	2.4000	2.5000	2.4000	2.5000	+11.111%	2	358	+76.000%
2024-04-12	2.2500	2.2500	2.2500	2.2500	-17.279%	2	358	+95.556%
2024-04-11	2.7100	2.7200	2.6900	2.7200	-12.258%	40	358	+61.765%
2024-04-08	3.1000	3.1000	3.1000	3.1000	+3.333%	1	342	+41.935%
2024-04-01	3.0500	3.0600	3.0000	3.0000	+3.448%	3	341	+46.667%
2024-03-28	2.9000	2.9000	2.9000	2.9000	+7.407%	20	321	+51.724%
2024-03-13	2.7000	2.7000	2.7000	2.7000	0.000%	1	321	+62.963%
2024-03-08	2.7000	2.7000	2.7000	2.7000	+22.727%	2	320	+62.963%
2024-03-01	2.2000	2.2000	2.2000	2.2000	-3.930%	2	320	+100.000%
2024-02-28	2.2900	2.2900	2.2900	2.2900	-7.287%	1	319	+92.140%
2024-02-23	2.2000	2.4700	2.1800	2.4700	+10.762%	60	318	+78.138%
2024-02-22	2.1600	2.2900	2.1600	2.2300	+28.161%	3	317	+97.309%
2024-02-06	1.7800	1.8600	1.7300	1.7400	-4.396%	6	316	+152.874%
2024-02-05	1.8300	1.8800	1.8000	1.8200	+5.202%	7	316	+141.758%
2024-01-31	1.7300	1.7300	1.7300	1.7300	-1.143%	1	311	+154.335%
2024-01-30	1.7500	1.7500	1.7500	1.7500	+12.903%	1	311	+151.429%
2024-01-29	1.5500	1.6600	1.5000	1.5500	-8.284%	45	310	+183.871%
2024-01-26	1.4500	1.6900	1.4500	1.6900	+9.740%	78	308	+160.355%
2024-01-25	1.3200	1.5400	1.3200	1.5400	+1.987%	379	308	+185.714%
2024-01-24	1.3600	1.5300	1.3600	1.5100	+5.594%	44	99	+191.391%
2024-01-23	1.4700	1.4800	1.2000	1.4300	0.000%	156	83	+207.692%
2024-01-19	1.2900	1.4600	1.1300	1.4300	+12.598%	71	55	+207.692%
2024-01-18	1.2600	1.3400	1.2600	1.2700	-3.053%	5	5	+246.457%
2024-01-16	1.3100	1.3100	1.3100	1.3100	-22.024%	1	2	+235.878%
2024-01-10	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	+161.905%

.dark-mode .sYNkyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYNkyP{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C50XLF Dec 18 2026 50.00 Call (XLF261218C00050000)option OPRA

XLF20261218C50
XLF Dec 18 2026 50.00 Call (XLF261218C00050000)
option OPRA