Dark

XLF20261218C52
XLF Dec 18 2026 52.00 Call (XLF261218C00052000)
option OPRA

EOD

Oct 1, 2026

2.65-17.188%(-0.55)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5800	2.6500	2.5800	2.6500	-17.188%	18	6,818	0.000%
2026-09-30	3.2000	3.2000	3.2000	3.2000	-3.030%	2	6,820	-17.188%
2026-09-29	3.4500	3.4500	3.3000	3.3000	-8.333%	11	6,820	-19.697%
2026-09-24	3.6000	3.6000	3.6000	3.6000	-10.224%	5	6,824	-26.389%
2026-09-22	4.0500	4.0500	4.0100	4.0100	-16.458%	32	6,829	-33.915%
2026-09-18	4.8000	4.8000	4.8000	4.8000	-2.041%	2	6,801	-44.792%
2026-09-17	4.9000	4.9000	4.8300	4.9000	-26.866%	21	6,801	-45.918%
2026-09-02	6.7000	6.7000	6.7000	6.7000	-4.830%	1	6,791	-60.448%
2026-08-17	7.0400	7.0400	7.0400	7.0400	+0.285%	1	6,792	-62.358%
2026-08-11	7.0200	7.0200	7.0200	7.0200	+1.887%	2	6,807	-62.251%
2026-08-10	6.8700	6.8900	6.8700	6.8900	-4.966%	205	6,807	-61.538%
2026-08-05	7.2400	7.2500	7.2400	7.2500	+14.353%	8	6,926	-63.448%
2026-07-27	6.5000	6.5000	6.3400	6.3400	+17.407%	5	6,926	-58.202%
2026-07-23	5.4000	5.4000	5.4000	5.4000	-7.692%	5	6,929	-50.926%
2026-07-21	5.7400	5.9300	5.7400	5.8500	-2.500%	12	6,934	-54.701%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-3.382%	2	6,941	-55.833%
2026-07-15	6.3500	6.3500	6.2100	6.2100	+10.695%	2	6,940	-57.327%
2026-07-13	5.6100	5.6100	5.6100	5.6100	-5.396%	2	6,941	-52.763%
2026-07-07	6.0000	6.0500	5.9300	5.9300	-1.167%	33	6,941	-55.312%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+14.068%	1	6,938	-55.833%
2026-07-02	5.2600	5.3000	5.2600	5.2600	+19.545%	6	6,937	-49.620%
2026-07-01	4.4000	4.4000	4.4000	4.4000	+7.843%	1	6,937	-39.773%
2026-06-30	4.0800	4.0800	4.0800	4.0800	-6.849%	8	6,938	-35.049%
2026-06-23	4.3800	4.3800	4.3800	4.3800	+4.286%	1	6,996	-39.498%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-2.778%	2	6,997	-36.905%
2026-06-18	4.6400	4.6400	4.3200	4.3200	-9.623%	351	7,233	-38.657%
2026-06-17	4.9100	4.9100	4.7000	4.7800	+3.913%	50	7,233	-44.561%
2026-06-16	4.6000	4.6000	4.5500	4.6000	+4.545%	3	7,233	-42.391%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+11.392%	13	7,252	-39.773%
2026-06-12	3.9500	3.9500	3.9500	3.9500	+19.697%	6	7,252	-32.911%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-6.250%	9	7,252	-19.697%
2026-06-10	3.4000	3.6100	3.4000	3.5200	+6.667%	8	7,252	-24.716%
2026-06-09	3.6300	3.6300	3.3000	3.3000	0.000%	4	7,244	-19.697%
2026-06-08	3.4800	3.4800	3.3000	3.3000	-2.941%	50	7,247	-19.697%
2026-06-05	3.5000	3.5000	3.3500	3.4000	0.000%	75	7,240	-22.059%
2026-06-04	3.0000	3.4500	3.0000	3.4000	+26.866%	272	7,198	-22.059%
2026-06-03	2.4400	2.6800	2.4400	2.6800	-10.667%	51	7,038	-1.119%
2026-06-02	2.9700	3.0300	2.9600	3.0000	+4.167%	238	7,018	-11.667%
2026-06-01	2.8800	2.8800	2.8800	2.8800	-4.000%	5	6,886	-7.986%
2026-05-29	3.0500	3.0500	3.0000	3.0000	+0.334%	3	6,881	-11.667%
2026-05-27	2.9900	2.9900	2.9900	2.9900	-10.746%	11	6,878	-11.371%
2026-05-22	3.3500	3.3500	3.3500	3.3500	+2.446%	59	6,878	-20.896%
2026-05-21	3.1000	3.2700	3.1000	3.2700	+2.508%	15	6,819	-18.960%
2026-05-20	2.8900	3.1900	2.8900	3.1900	+1.270%	5	6,819	-16.928%
2026-05-19	3.1500	3.1500	3.1500	3.1500	-4.545%	4	6,804	-15.873%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+11.486%	2	6,804	-19.697%
2026-05-15	3.0000	3.0000	2.9600	2.9600	-4.516%	1,605	6,804	-10.473%
2026-05-14	3.1500	3.1500	3.1000	3.1000	+4.377%	36	5,195	-14.516%
2026-05-13	3.0000	3.0400	2.9500	2.9700	+7.220%	45	5,159	-10.774%
2026-05-12	2.7700	2.7700	2.7700	2.7700	-11.502%	1	5,159	-4.332%
2026-05-11	3.1300	3.1300	3.1300	3.1300	-1.262%	1	5,159	-15.335%
2026-05-08	3.1700	3.1700	3.1700	3.1700	-13.388%	1	5,116	-16.404%
2026-05-06	3.6600	3.6600	3.6600	3.6600	+10.909%	1	5,115	-27.596%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-5.714%	3	5,114	-19.697%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	5,111	-24.286%
2026-05-01	3.7000	3.7000	3.7000	3.7000	-1.333%	2	5,108	-28.378%
2026-04-30	3.7100	3.7700	3.7100	3.7500	+2.740%	6	5,108	-29.333%
2026-04-29	3.8000	3.8000	3.6500	3.6500	-3.947%	17	5,107	-27.397%
2026-04-28	3.8100	3.8100	3.7500	3.8000	+4.972%	13	5,100	-30.263%
2026-04-27	3.5800	3.6500	3.5800	3.6200	-0.822%	54	5,092	-26.796%
2026-04-23	3.6500	3.6500	3.6500	3.6500	-14.118%	2	5,039	-27.397%
2026-04-21	4.2500	4.2500	4.2500	4.2500	-1.163%	20	5,057	-37.647%
2026-04-17	4.3000	4.4300	4.3000	4.3000	+8.312%	16	5,057	-38.372%
2026-04-16	4.0800	4.0800	3.9500	3.9700	+0.506%	17	5,070	-33.249%
2026-04-15	3.9500	3.9500	3.9500	3.9500	+9.116%	5	5,070	-32.911%
2026-04-08	3.6600	3.6600	3.6000	3.6200	+18.689%	25	5,070	-26.796%
2026-04-06	3.0500	3.0500	3.0000	3.0500	+3.390%	33	5,056	-13.115%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+16.142%	1	5,068	-10.169%
2026-03-31	2.5300	2.5400	2.5300	2.5400	+1.195%	50	5,068	+4.331%
2026-03-30	2.5100	2.5100	2.5100	2.5100	-15.772%	1	5,092	+5.578%
2026-03-23	2.9600	2.9800	2.9600	2.9800	+8.759%	1,244	5,091	-11.074%
2026-03-20	2.7400	2.7400	2.7400	2.7400	-5.190%	1	3,963	-3.285%
2026-03-17	3.1000	3.1000	2.8900	2.8900	-12.424%	11	3,963	-8.304%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+8.197%	17	3,962	-19.697%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-6.154%	12	3,963	-13.115%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-6.609%	1,500	3,964	-18.462%
2026-02-24	3.4800	3.4800	3.4800	3.4800	-3.333%	6	2,464	-23.851%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-19.101%	15	2,467	-26.389%
2026-02-19	4.4500	4.4500	4.4500	4.4500	+0.225%	4	2,482	-40.449%
2026-02-17	4.4400	4.4400	4.4400	4.4400	+3.016%	6	2,484	-40.315%
2026-02-12	4.5000	4.5000	4.2000	4.3100	-17.115%	35	2,480	-38.515%
2026-02-05	5.2500	5.2500	5.2000	5.2000	-8.772%	73	2,475	-49.038%
2026-02-04	5.6500	5.7000	5.6000	5.7000	+5.556%	72	2,419	-53.509%
2026-02-03	5.4000	5.4000	5.4000	5.4000	-1.818%	4	2,379	-50.926%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+11.336%	1	2,375	-51.818%
2026-01-28	4.9400	4.9400	4.9400	4.9400	+0.816%	4	2,375	-46.356%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-2.970%	7	2,372	-45.918%
2026-01-23	5.0500	5.0500	5.0500	5.0500	-11.404%	1	2,367	-47.525%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-24.000%	4	2,366	-53.509%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+11.111%	4	2,366	-64.667%
2025-12-15	7.0000	7.0000	6.7500	6.7500	+17.188%	2	2,366	-60.741%
2025-12-04	5.7600	5.7600	5.7600	5.7600	+0.174%	50	2,368	-53.993%
2025-12-03	5.7500	5.7500	5.7500	5.7500	+17.347%	50	2,370	-53.913%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+8.889%	5	2,358	-45.918%
2025-11-20	4.5900	4.5900	4.5000	4.5000	-12.621%	4	2,353	-41.111%
2025-11-03	5.1100	5.2000	5.1000	5.1500	-3.738%	202	2,443	-48.544%
2025-10-23	5.3500	5.3500	5.3500	5.3500	-3.430%	1	2,443	-50.467%
2025-10-20	5.5000	5.5400	5.5000	5.5400	+3.358%	2	2,443	-52.166%
2025-10-17	5.5000	5.5000	5.3400	5.3600	+1.323%	101	2,443	-50.560%
2025-10-16	5.2900	5.2900	5.2900	5.2900	-13.984%	26	2,472	-49.905%
2025-10-14	5.9000	6.1500	5.9000	6.1500	-3.756%	8	2,498	-56.911%
2025-09-25	6.3900	6.3900	6.3900	6.3900	-3.910%	10	2,498	-58.529%
2025-09-22	6.6400	6.6500	6.6400	6.6500	+0.453%	2	2,508	-60.150%
2025-09-19	6.6200	6.6200	6.6200	6.6200	+15.130%	10	2,509	-59.970%
2025-09-08	5.7500	5.7500	5.7500	5.7500	-1.709%	1	2,519	-53.913%
2025-09-05	5.8500	5.8500	5.8500	5.8500	-10.687%	10	2,520	-54.701%
2025-08-27	6.5500	6.5500	6.5500	6.5500	+18.018%	1	2,510	-59.542%
2025-08-12	5.5500	5.5500	5.5500	5.5500	+5.714%	1	2,510	-52.252%
2025-08-08	5.2500	5.2500	5.2500	5.2500	-13.934%	1	2,509	-49.524%
2025-07-29	6.1900	6.2000	6.1000	6.1000	0.000%	241	2,508	-56.557%
2025-07-21	6.0800	6.1000	6.0800	6.1000	-8.408%	9	2,555	-56.557%
2025-07-07	6.3000	6.6600	6.3000	6.6600	+11.000%	7	2,546	-60.210%
2025-07-01	6.0000	6.0000	6.0000	6.0000	+3.270%	3	2,545	-55.833%
2025-06-27	5.8100	5.8100	5.8100	5.8100	+7.593%	3	2,545	-54.389%
2025-06-25	5.4000	5.4000	5.4000	5.4000	-14.286%	2	2,542	-50.926%
2025-06-04	6.3000	6.3000	6.3000	6.3000	+17.978%	1	2,539	-57.937%
2025-05-30	5.3800	5.3800	5.3400	5.3400	+1.714%	1,998	2,539	-50.375%
2025-05-29	5.2300	5.2500	5.2300	5.2500	-1.869%	6	2,130	-49.524%
2025-05-27	5.3500	5.3500	5.3500	5.3500	-2.727%	1	2,130	-50.467%
2025-05-21	5.5100	5.5100	5.5000	5.5000	+17.021%	20	2,130	-51.818%
2025-05-01	4.7000	4.7000	4.7000	4.7000	+6.818%	33	2,130	-43.617%
2025-04-30	4.4500	4.4500	4.3500	4.4000	+6.024%	36	2,097	-39.773%
2025-04-28	4.2500	4.2500	4.1500	4.1500	-1.190%	35	2,074	-36.145%
2025-04-25	4.2000	4.2000	4.2000	4.2000	-2.326%	54	2,042	-36.905%
2025-04-23	4.5500	4.5500	4.2500	4.3000	+16.531%	342	2,015	-38.372%
2025-04-22	3.6500	3.6900	3.6400	3.6900	+13.538%	420	1,920	-28.184%
2025-04-21	3.2500	3.2500	3.2000	3.2500	-19.554%	14	1,520	-18.462%
2025-04-15	4.0400	4.0400	4.0400	4.0400	+6.037%	40	1,506	-34.406%
2025-04-11	3.6400	3.8100	3.6400	3.8100	+42.697%	42	1,546	-30.446%
2025-04-04	2.6700	2.6700	2.6700	2.6700	-33.250%	42	1,546	-0.749%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-13.043%	29	1,546	-33.750%
2025-03-28	4.7500	4.8000	4.6000	4.6000	-11.538%	46	1,517	-42.391%
2025-03-27	5.2000	5.2000	5.2000	5.2000	+5.051%	215	1,511	-49.038%
2025-03-24	4.9500	4.9500	4.9500	4.9500	+28.571%	1	1,566	-46.465%
2025-03-12	3.8500	3.8500	3.8500	3.8500	-17.910%	2	1,566	-31.169%
2025-03-07	4.6800	4.6900	4.6800	4.6900	-6.012%	6	1,566	-43.497%
2025-03-06	5.0000	5.0000	4.9900	4.9900	-2.918%	21	1,564	-46.894%
2025-03-04	5.1400	5.1400	5.1400	5.1400	-13.029%	4	1,564	-48.444%
2025-02-26	5.9100	5.9100	5.9100	5.9100	-1.500%	40	1,568	-55.161%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-8.397%	9	1,555	-55.833%
2025-02-06	6.5500	6.5500	6.5500	6.5500	+1.866%	9	1,564	-59.542%
2025-01-29	6.4300	6.4300	6.4300	6.4300	+14.617%	1	1,559	-58.787%
2025-01-22	5.6100	5.6100	5.6100	5.6100	+19.362%	1	1,558	-52.763%
2025-01-06	4.6500	4.7000	4.6500	4.7000	+1.075%	2	1,557	-43.617%
2025-01-02	4.6500	4.6500	4.6500	4.6500	+2.198%	3	1,558	-43.011%
2024-12-31	4.5500	4.5500	4.5500	4.5500	+2.018%	6	1,561	-41.758%
2024-12-19	4.5300	4.5300	4.4600	4.4600	-12.549%	9	1,561	-40.583%
2024-12-17	5.1000	5.1000	5.1000	5.1000	-4.673%	10	1,557	-48.039%
2024-12-12	5.3500	5.3500	5.3500	5.3500	-1.835%	182	1,547	-50.467%
2024-12-11	5.4500	5.4500	5.4500	5.4500	-6.997%	2	1,391	-51.376%
2024-12-04	5.8600	5.8600	5.8600	5.8600	-0.509%	1	1,391	-54.778%
2024-11-21	5.9000	5.9000	5.8900	5.8900	+4.248%	4	1,387	-55.008%
2024-11-19	5.6500	5.6500	5.6500	5.6500	-0.877%	2	1,387	-53.097%
2024-11-15	5.7000	5.7000	5.7000	5.7000	+45.780%	4	1,385	-53.509%
2024-10-31	3.9100	3.9100	3.9100	3.9100	-5.783%	1	1,383	-32.225%
2024-10-17	4.0000	4.1500	4.0000	4.1500	+18.571%	2	1,384	-36.145%
2024-10-14	3.2500	3.5000	3.2500	3.5000	+12.903%	6	1,383	-24.286%
2024-10-09	2.8300	3.1000	2.8300	3.1000	+11.111%	12	1,384	-14.516%
2024-10-08	2.7200	2.8500	2.6500	2.7900	-0.357%	154	1,385	-5.018%
2024-10-07	2.9000	3.0000	2.5500	2.8000	-1.408%	660	1,363	-5.357%
2024-10-04	2.8000	2.8500	2.5500	2.8400	+14.516%	990	1,342	-6.690%
2024-10-03	2.5200	3.0500	2.3300	2.4800	-0.402%	945	1,314	+6.855%
2024-10-02	2.6500	3.4800	2.4900	2.4900	-11.071%	32	1,225	+6.426%
2024-10-01	2.5000	2.8000	2.5000	2.8000	+1.818%	8	1,211	-5.357%
2024-09-30	2.4000	2.7500	2.3500	2.7500	+5.769%	17	1,210	-3.636%
2024-09-27	2.4700	2.6000	2.4600	2.6000	+1.961%	108	1,215	+1.923%
2024-09-26	2.3000	2.5500	2.2900	2.5500	+6.250%	110	1,217	+3.922%
2024-09-25	2.4500	2.4500	2.2300	2.4000	-1.639%	66	1,217	+10.417%
2024-09-24	2.5200	3.4200	2.3600	2.4400	-7.576%	132	1,213	+8.607%
2024-09-23	2.7000	2.7800	2.5000	2.6400	-4.000%	661	1,231	+0.379%
2024-09-20	2.7000	2.7800	2.6000	2.7500	-1.434%	630	1,166	-3.636%
2024-09-19	2.9000	3.1400	2.6900	2.7900	+3.333%	272	1,167	-5.018%
2024-09-18	2.6900	2.8600	2.5700	2.7000	+1.887%	697	1,166	-1.852%
2024-09-17	2.6500	3.3600	2.4800	2.6500	+0.379%	1,441	1,146	0.000%
2024-09-16	2.6000	2.7000	2.3900	2.6400	+12.340%	484	1,167	+0.379%
2024-09-13	2.4500	2.5200	2.2500	2.3500	-1.674%	780	1,244	+12.766%
2024-09-12	2.2000	2.4700	2.0600	2.3900	+11.682%	961	1,239	+10.879%
2024-09-11	2.3700	2.3800	1.9200	2.1400	-15.748%	1,047	1,279	+23.832%
2024-09-10	2.5000	3.2800	2.3600	2.5400	+8.547%	2,259	1,624	+4.331%
2024-09-06	2.6900	2.7800	2.3400	2.3400	-14.909%	190	666	+13.248%
2024-09-05	2.9100	3.4600	2.5500	2.7500	-5.172%	1,157	679	-3.636%
2024-09-04	2.9000	3.0200	2.6800	2.9000	+1.754%	777	347	-8.621%
2024-09-03	2.8500	2.9700	2.7100	2.8500	-4.362%	979	166	-7.018%
2024-08-30	2.7800	3.0000	2.6700	2.9800	+10.370%	3,580	196	-11.074%
2024-08-29	2.5500	3.0500	2.1900	2.7000	+35.000%	2,133	196	-1.852%
2024-08-16	2.0000	2.0000	2.0000	2.0000	+25.000%	36	18	+32.500%
2024-08-09	1.6000	1.6000	1.6000	1.6000	-1.840%	4	2	+65.625%
2024-06-27	1.6300	1.6300	1.6300	1.6300	0.000%	1	1	+62.577%

.dark-mode .KxFq3x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KxFq3x{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C52XLF Dec 18 2026 52.00 Call (XLF261218C00052000)option OPRA

XLF20261218C52
XLF Dec 18 2026 52.00 Call (XLF261218C00052000)
option OPRA