Dark

XLF20261218C51
XLF Dec 18 2026 51.00 Call (XLF261218C00051000)
option OPRA

EOD

Oct 1, 2026

3.47-6.216%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4700	3.4700	3.4700	3.4700	-6.216%	1	8,483	0.000%
2026-09-30	3.7500	3.7500	3.7000	3.7000	-8.416%	24	8,483	-6.216%
2026-09-29	4.0700	4.0800	4.0400	4.0400	-10.619%	15	8,460	-14.109%
2026-09-24	4.5800	4.5800	4.5200	4.5200	-9.600%	2	8,451	-23.230%
2026-09-22	5.0000	5.0000	5.0000	5.0000	-13.043%	1	8,453	-30.600%
2026-09-17	5.7500	5.7500	5.7500	5.7500	+1.054%	1	8,452	-39.652%
2026-09-16	6.2500	6.2500	5.6900	5.6900	-23.829%	159	8,451	-39.016%
2026-09-08	7.4700	7.4700	7.4700	7.4700	-8.568%	1	8,450	-53.548%
2026-09-03	8.1700	8.1700	8.1700	8.1700	+13.788%	1	8,450	-57.528%
2026-09-01	7.1800	7.1800	7.1800	7.1800	-9.912%	1	8,451	-51.671%
2026-08-28	7.9700	7.9700	7.9700	7.9700	-1.361%	1	8,451	-56.462%
2026-08-25	8.0800	8.0800	8.0800	8.0800	+6.316%	1	8,451	-57.054%
2026-08-19	7.6000	7.6000	7.6000	7.6000	-3.431%	2	8,451	-54.342%
2026-08-17	7.8700	7.8700	7.8700	7.8700	-1.625%	1	8,449	-55.909%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+1.652%	1	8,449	-56.625%
2026-07-28	7.6500	7.8700	7.6500	7.8700	+19.062%	2	8,449	-55.909%
2026-07-20	6.6100	6.6100	6.6100	6.6100	+3.281%	1	8,449	-47.504%
2026-07-09	6.4000	6.4000	6.4000	6.4000	+6.136%	1	8,449	-45.781%
2026-07-08	6.0300	6.0300	6.0300	6.0300	-11.971%	1	8,449	-42.454%
2026-07-06	6.7000	6.8500	6.7000	6.8500	+11.382%	2	8,449	-49.343%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+20.588%	1	8,449	-43.577%
2026-06-23	5.1000	5.1000	5.1000	5.1000	+6.029%	1	8,449	-31.961%
2026-06-22	4.8100	4.8100	4.8100	4.8100	-10.926%	1	8,449	-27.859%
2026-06-18	5.5000	5.5000	5.4000	5.4000	+3.846%	4	8,457	-35.741%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+5.691%	15	8,457	-33.269%
2026-06-15	5.0500	5.1300	4.9200	4.9200	+6.957%	22	8,457	-29.472%
2026-06-12	4.5000	4.7200	4.5000	4.6000	+9.785%	14	8,457	-24.565%
2026-06-10	4.1200	4.2000	4.1000	4.1900	+4.489%	53	8,457	-17.184%
2026-06-09	4.1500	4.1500	4.0100	4.0100	+0.250%	52	8,542	-13.466%
2026-06-08	4.0800	4.0800	3.8800	4.0000	-1.235%	17	8,594	-13.250%
2026-06-05	4.2000	4.2000	3.9000	4.0500	+1.759%	38	8,594	-14.321%
2026-06-04	3.5300	4.0000	3.5300	3.9800	+29.221%	143	8,596	-12.814%
2026-06-03	3.0800	3.0800	3.0800	3.0800	-12.000%	15	8,516	+12.662%
2026-06-01	3.4300	3.5000	3.4300	3.5000	-5.405%	8	8,516	-0.857%
2026-05-29	3.4800	3.7000	3.4800	3.7000	-6.566%	4	8,518	-6.216%
2026-05-22	4.0500	4.0500	3.9600	3.9600	+5.600%	15	8,528	-12.374%
2026-05-21	3.8500	3.8500	3.7500	3.7500	-1.316%	8	8,534	-7.467%
2026-05-20	3.5000	3.8000	3.5000	3.8000	+8.571%	2	8,534	-8.684%
2026-05-19	3.8000	3.9000	3.5000	3.5000	-9.561%	27	8,548	-0.857%
2026-05-18	3.8700	3.8700	3.8700	3.8700	+7.500%	1	8,548	-10.336%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-2.703%	9	8,548	-3.611%
2026-05-14	3.7500	3.7500	3.7000	3.7000	+6.322%	58	8,548	-6.216%
2026-05-13	3.5900	3.6900	3.4800	3.4800	-5.946%	119	8,527	-0.287%
2026-05-12	3.5800	3.7000	3.5800	3.7000	+4.225%	2	8,527	-6.216%
2026-05-11	3.5500	3.5500	3.5500	3.5500	-3.533%	1	8,527	-2.254%
2026-05-08	3.7200	3.7300	3.6800	3.6800	-5.641%	4	8,497	-5.707%
2026-05-07	4.2000	4.2000	3.9000	3.9000	-6.699%	5	8,499	-11.026%
2026-05-06	4.1800	4.1800	4.1800	4.1800	+6.361%	1	8,499	-16.986%
2026-05-05	3.9200	3.9300	3.9200	3.9300	-1.504%	2	8,500	-11.705%
2026-05-04	4.0500	4.1300	3.9900	3.9900	-8.276%	5	8,501	-13.033%
2026-05-01	4.3500	4.3500	4.3500	4.3500	-1.136%	1	8,499	-20.230%
2026-04-30	4.3600	4.4000	4.3600	4.4000	+8.642%	3	8,499	-21.136%
2026-04-23	4.3500	4.3500	4.0500	4.0500	-16.322%	8	8,500	-14.321%
2026-04-17	4.8400	4.8400	4.8400	4.8400	+0.833%	27	8,504	-28.306%
2026-04-16	4.8000	4.8000	4.8000	4.8000	+4.348%	10	8,518	-27.708%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+4.545%	1	8,508	-24.565%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+6.024%	1	8,509	-21.136%
2026-04-13	3.7000	4.1500	3.7000	4.1500	-3.488%	3	8,509	-16.386%
2026-04-09	4.4500	4.4500	4.3000	4.3000	+2.381%	6	8,510	-19.302%
2026-04-08	4.3000	4.3000	4.2000	4.2000	+16.667%	1,376	8,509	-17.381%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+1.408%	1	8,510	-3.611%
2026-04-06	3.5500	3.5500	3.5500	3.5500	+3.499%	1	8,509	-2.254%
2026-04-02	3.4300	3.4300	3.4300	3.4300	+2.388%	1,375	7,134	+1.166%
2026-03-31	3.0000	3.3500	3.0000	3.3500	+12.795%	50	7,134	+3.582%
2026-03-30	2.9700	2.9700	2.9700	2.9700	-9.451%	1	7,146	+16.835%
2026-03-26	3.2800	3.2800	3.2800	3.2800	-1.796%	10	7,144	+5.793%
2026-03-11	3.3500	3.3500	3.3400	3.3400	-4.571%	4	7,144	+3.892%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-21.525%	1	7,141	-0.857%
2026-02-27	4.4600	4.4600	4.4600	4.4600	+2.765%	1	7,140	-22.197%
2026-02-24	4.1200	4.3400	4.1200	4.3400	-13.026%	15	7,140	-20.046%
2026-02-19	5.0700	5.0700	4.9900	4.9900	-1.188%	5	7,126	-30.461%
2026-02-17	5.0500	5.0500	5.0500	5.0500	+2.851%	2	7,127	-31.287%
2026-02-12	4.9000	4.9500	4.9000	4.9100	-10.727%	14	7,129	-29.328%
2026-02-11	5.4500	5.5000	5.4000	5.5000	-7.873%	113	7,115	-36.909%
2026-02-10	5.9700	5.9700	5.9700	5.9700	-8.994%	1	7,091	-41.876%
2026-02-09	6.5900	6.5900	6.5600	6.5600	+15.493%	5	7,090	-47.104%
2026-01-28	5.6800	5.6800	5.6800	5.6800	-16.471%	1	7,085	-38.908%
2026-01-16	6.8000	6.8000	6.8000	6.8000	-12.258%	1	7,084	-48.971%
2025-12-29	7.7500	7.7500	7.7500	7.7500	+22.627%	6,250	13,334	-55.226%
2025-12-08	6.3200	6.3200	6.3200	6.3200	-0.785%	1	9,250	-45.095%
2025-11-28	6.3800	6.3800	6.3700	6.3700	+22.973%	27	9,250	-45.526%
2025-11-20	5.1800	5.1800	5.1800	5.1800	-24.047%	6	9,236	-33.012%
2025-11-12	6.8200	6.8200	6.8200	6.8200	+19.859%	2	9,230	-49.120%
2025-11-03	5.7000	5.7000	5.6700	5.6900	-11.371%	100	9,302	-39.016%
2025-09-05	6.8800	6.8800	6.4200	6.4200	-10.585%	11	9,302	-45.950%
2025-08-27	7.1200	7.1800	7.1200	7.1800	+6.370%	2	9,307	-51.671%
2025-08-26	6.7500	6.7500	6.7500	6.7500	+5.799%	1	9,309	-48.593%
2025-08-13	6.3800	6.3800	6.3800	6.3800	+6.333%	5	9,309	-45.611%
2025-08-06	5.9100	6.0000	5.9100	6.0000	-12.152%	1,501	9,314	-42.167%
2025-07-29	6.8400	6.8400	6.8000	6.8300	-4.476%	100	10,064	-49.195%
2025-07-25	7.1500	7.1500	7.1500	7.1500	+15.323%	2	10,152	-51.469%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-7.875%	2	10,152	-44.032%
2025-07-02	6.7900	6.7900	6.7300	6.7300	+23.941%	15	10,152	-48.440%
2025-06-20	5.4000	5.4300	5.4000	5.4300	+5.233%	32	10,162	-36.096%
2025-06-13	5.1500	5.1600	5.1500	5.1600	-11.795%	322	10,152	-32.752%
2025-06-11	5.7500	5.8500	5.7500	5.8500	-0.847%	161	10,152	-40.684%
2025-06-03	5.9000	5.9000	5.9000	5.9000	+2.609%	10	10,152	-41.186%
2025-06-02	5.7500	5.7500	5.7500	5.7500	-1.709%	10	10,157	-39.652%
2025-05-28	6.0500	6.0500	5.8500	5.8500	-1.681%	2,024	10,157	-40.684%
2025-05-27	5.9700	6.4400	5.8000	5.9500	+3.478%	1,794	8,159	-41.681%
2025-05-23	5.7500	5.7500	5.7400	5.7500	-0.862%	72	8,132	-39.652%
2025-05-22	5.8000	5.8000	5.8000	5.8000	-7.937%	16	8,132	-40.172%
2025-05-15	6.3000	6.3000	6.3000	6.3000	+0.159%	3	8,132	-44.921%
2025-05-14	6.2900	6.2900	6.2900	6.2900	+9.965%	4	8,135	-44.833%
2025-05-09	5.7200	5.7200	5.7200	5.7200	+23.011%	6	8,139	-39.336%
2025-04-28	4.7000	4.7000	4.6500	4.6500	0.000%	27	8,140	-25.376%
2025-04-25	4.6500	4.6500	4.6500	4.6500	-5.102%	54	8,136	-25.376%
2025-04-24	4.8500	4.9000	4.8500	4.9000	+40.000%	6	8,136	-29.184%
2025-04-21	3.6500	3.6500	3.5000	3.5000	-12.500%	308	8,136	-0.857%
2025-04-09	4.0000	4.0000	4.0000	4.0000	-13.043%	1	7,951	-13.250%
2025-04-03	4.4500	4.6000	4.4500	4.6000	-24.714%	29	7,952	-24.565%
2025-03-26	6.1100	6.1100	6.1100	6.1100	+22.691%	5	7,952	-43.208%
2025-03-18	4.9800	4.9800	4.9800	4.9800	+17.176%	1	7,952	-30.321%
2025-03-11	4.2500	4.2500	4.2500	4.2500	-4.709%	15	7,951	-18.353%
2025-03-10	4.7400	4.7400	4.4600	4.4600	-30.853%	6,254	7,950	-22.197%
2025-02-26	6.4500	6.4500	6.4500	6.4500	-1.225%	5	3,699	-46.202%
2025-02-24	6.4800	6.5300	6.4800	6.5300	-3.259%	2	3,699	-46.861%
2025-02-13	6.7500	6.7500	6.7500	6.7500	+0.746%	1	3,698	-48.593%
2025-02-12	6.6000	6.7000	6.6000	6.7000	-0.446%	11	3,698	-48.209%
2025-02-10	6.7300	6.7300	6.7300	6.7300	-8.311%	2	3,698	-48.440%
2025-02-07	7.3400	7.3400	7.3400	7.3400	+10.045%	2	3,698	-52.725%
2025-02-03	6.6500	6.6800	6.6500	6.6700	-7.873%	88	3,698	-47.976%
2025-01-30	7.1500	7.3000	7.1500	7.2400	+5.693%	15	3,707	-52.072%
2025-01-29	6.8500	6.8500	6.8500	6.8500	+7.199%	1	3,702	-49.343%
2025-01-27	6.3900	6.3900	6.3900	6.3900	+3.734%	5	3,701	-45.696%
2025-01-22	6.1600	6.1600	6.1600	6.1600	+46.667%	1	3,696	-43.669%
2025-01-10	4.2000	4.2000	4.2000	4.2000	-16.832%	5,000	3,695	-17.381%
2024-12-31	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,194	-31.287%
2024-12-30	5.1000	5.1000	5.1000	5.1000	-6.422%	1	1,194	-31.961%
2024-12-17	5.4500	5.4500	5.4500	5.4500	-5.217%	22	1,193	-36.330%
2024-12-16	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,170	-39.652%
2024-12-13	5.7500	5.7500	5.7500	5.7500	-4.959%	18	1,170	-39.652%
2024-12-10	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,161	-42.645%
2024-12-09	6.5000	6.5000	6.5000	6.5000	+3.503%	2	1,160	-46.615%
2024-12-06	6.3500	6.3500	6.2800	6.2800	-1.721%	6	1,158	-44.745%
2024-12-05	6.3900	6.3900	6.3900	6.3900	-7.391%	1	1,156	-45.696%
2024-11-22	6.6000	6.9000	6.6000	6.9000	+23.656%	14	1,156	-49.710%
2024-11-07	5.5800	5.5800	5.5800	5.5800	+77.143%	2	1,154	-37.814%
2024-10-07	3.0500	3.1500	3.0500	3.1500	-1.563%	2	1,152	+10.159%
2024-10-04	3.0500	3.2000	3.0500	3.2000	+14.286%	4	1,153	+8.438%
2024-09-30	2.8500	2.9500	2.7000	2.8000	-8.197%	52	1,154	+23.929%
2024-09-27	2.8500	3.0500	2.7200	3.0500	+6.272%	130	1,156	+13.770%
2024-09-26	2.7500	2.9100	2.6200	2.8700	+7.491%	142	1,177	+20.906%
2024-09-25	2.6000	2.6900	2.5900	2.6700	-1.111%	26	1,186	+29.963%
2024-09-24	2.9100	3.0000	2.7000	2.7000	-11.475%	18	1,183	+28.519%
2024-09-23	3.1000	3.2000	3.0500	3.0500	-0.651%	4	1,187	+13.770%
2024-09-20	3.1000	3.1000	3.0500	3.0700	-2.540%	6	1,186	+13.029%
2024-09-19	3.1500	3.2500	3.1000	3.1500	+6.780%	11	1,187	+10.159%
2024-09-18	3.0500	3.2000	2.9500	2.9500	-3.279%	20	1,187	+17.627%
2024-09-17	3.0000	3.2000	2.8900	3.0500	+2.007%	40	1,189	+13.770%
2024-09-16	2.9000	3.0000	2.7700	2.9900	+10.741%	676	1,181	+16.054%
2024-09-13	2.8000	2.8900	2.7000	2.7000	0.000%	826	1,024	+28.519%
2024-09-12	2.5900	2.9000	2.4100	2.7000	+5.882%	918	967	+28.519%
2024-09-11	2.7000	2.7000	2.2200	2.5500	-11.150%	471	618	+36.078%
2024-09-10	2.8500	3.5600	2.6900	2.8700	+6.296%	1,197	607	+20.906%
2024-09-06	2.8000	2.8000	2.7000	2.7000	-12.903%	4	88	+28.519%
2024-09-05	3.1000	3.7600	2.9000	3.1000	-4.025%	66	87	+11.935%
2024-09-04	3.2500	3.3500	2.9500	3.2300	+2.540%	73	63	+7.430%
2024-09-03	3.2500	3.4000	3.0500	3.1500	-7.353%	414	49	+10.159%
2024-08-30	3.2500	3.4500	3.0500	3.4000	+7.937%	478	13	+2.059%
2024-08-29	2.9500	3.3800	2.6300	3.1500	+8.247%	232	13	+10.159%
2024-07-30	2.7500	2.9100	2.7500	2.9100	-1.356%	2	1	+19.244%
2024-07-18	2.8000	2.9500	2.7500	2.9500	0.000%	8	1	+17.627%

.dark-mode .Pj7zDh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pj7zDh{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C51XLF Dec 18 2026 51.00 Call (XLF261218C00051000)option OPRA

XLF20261218C51
XLF Dec 18 2026 51.00 Call (XLF261218C00051000)
option OPRA