Dark

XLF20261218C53
XLF Dec 18 2026 53.00 Call (XLF261218C00053000)
option OPRA

EOD

Oct 1, 2026

2.26+1.802%(+0.04)812

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2100	2.2800	1.8800	2.2600	+1.802%	812	34,644	0.000%
2026-09-30	2.5900	2.5900	2.2000	2.2200	-14.615%	284	34,183	+1.802%
2026-09-29	2.6900	2.7000	2.4800	2.6000	-7.143%	56	34,097	-13.077%
2026-09-28	3.1500	3.1500	2.8000	2.8000	-24.324%	26	34,098	-19.286%
2026-09-25	3.1000	3.7000	2.9000	3.7000	+22.517%	100	34,097	-38.919%
2026-09-24	3.2000	3.3000	2.8900	3.0200	-2.581%	630	34,109	-25.166%
2026-09-23	3.2700	3.5500	3.1000	3.1000	-1.899%	2,217	34,015	-27.097%
2026-09-22	4.0000	4.0000	3.0500	3.1600	-23.855%	6	32,740	-28.481%
2026-09-21	4.1500	4.1500	4.1500	4.1500	-0.955%	2	32,739	-45.542%
2026-09-17	4.0700	4.1900	4.0700	4.1900	-2.558%	13	32,739	-46.062%
2026-09-16	4.3000	4.3000	4.3000	4.3000	-12.955%	3	32,739	-47.442%
2026-09-15	4.7500	4.9400	4.7500	4.9400	+0.816%	489	32,739	-54.251%
2026-09-14	5.2000	5.2000	4.9000	4.9000	-4.483%	35	32,322	-53.878%
2026-09-09	5.0100	5.1500	5.0000	5.1300	-18.700%	14	32,313	-55.945%
2026-08-26	6.3100	6.3100	6.3100	6.3100	+6.050%	1	32,313	-64.184%
2026-08-24	5.9500	5.9500	5.9500	5.9500	+5.310%	1	32,312	-62.017%
2026-08-21	5.5500	5.6500	5.5500	5.6500	-5.042%	13	32,312	-60.000%
2026-08-17	5.9500	5.9500	5.9500	5.9500	-2.459%	1	32,302	-62.017%
2026-08-12	6.1000	6.1000	6.1000	6.1000	-3.937%	1	32,302	-62.951%
2026-08-06	6.3500	6.3500	6.3500	6.3500	-0.781%	1	32,301	-64.409%
2026-08-05	6.3900	6.4000	6.3900	6.4000	+1.266%	20	32,301	-64.688%
2026-08-04	5.8700	6.3200	5.8600	6.3200	+13.262%	89	32,301	-64.241%
2026-07-30	5.3500	5.6000	5.3500	5.5800	-8.525%	131	32,244	-59.498%
2026-07-28	5.9600	6.1000	5.9600	6.1000	+8.156%	2	32,243	-62.951%
2026-07-27	5.6400	5.6400	5.6400	5.6400	+10.588%	4	32,243	-59.929%
2026-07-24	5.0000	5.1000	5.0000	5.1000	+10.151%	6	32,243	-55.686%
2026-07-23	4.6300	4.6300	4.6300	4.6300	-10.097%	100	32,243	-51.188%
2026-07-21	5.1500	5.1500	5.1500	5.1500	-4.630%	1	32,243	-56.117%
2026-07-16	5.3500	5.4000	5.3500	5.4000	-1.818%	6	32,244	-58.148%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+17.021%	15	32,244	-58.909%
2026-07-09	4.6000	4.7000	4.6000	4.7000	-10.476%	446	32,244	-51.915%
2026-07-07	5.2500	5.2500	5.2500	5.2500	+1.942%	20	31,829	-56.952%
2026-07-06	5.1500	5.1500	5.1500	5.1500	+9.110%	20	31,832	-56.117%
2026-07-02	4.7200	4.7200	4.7200	4.7200	+40.059%	600	31,232	-52.119%
2026-06-30	3.4000	3.4000	3.3500	3.3700	-1.749%	50	31,232	-32.938%
2026-06-29	3.4000	3.4300	3.4000	3.4300	-0.867%	554	31,195	-34.111%
2026-06-25	3.9500	3.9500	3.4600	3.4600	-7.733%	36	30,641	-34.682%
2026-06-24	3.5500	3.7500	3.5500	3.7500	-0.794%	6	30,610	-39.733%
2026-06-23	3.4000	3.7800	3.4000	3.7800	+6.479%	23	30,610	-40.212%
2026-06-22	3.7100	3.7100	3.5100	3.5500	-3.794%	579	30,609	-36.338%
2026-06-18	3.5700	3.6900	3.5700	3.6900	-1.600%	2	30,086	-38.753%
2026-06-17	4.0500	4.3600	3.7500	3.7500	-5.063%	25	30,086	-39.733%
2026-06-16	4.0200	4.0200	3.9500	3.9500	+11.268%	8	30,086	-42.785%
2026-06-15	3.6100	3.7500	3.5500	3.5500	+5.970%	26,936	4,027	-36.338%
2026-06-12	3.3500	3.3500	3.3500	3.3500	+10.927%	36	4,027	-32.537%
2026-06-11	2.7000	3.0200	2.7000	3.0200	+2.373%	93	4,027	-25.166%
2026-06-10	2.9500	2.9500	2.9500	2.9500	+8.059%	4	3,948	-23.390%
2026-06-09	3.0500	3.0500	2.7300	2.7300	-0.365%	16	3,948	-17.216%
2026-06-08	2.8500	2.9000	2.7200	2.7400	-3.180%	559	3,935	-17.518%
2026-06-05	2.8000	2.9100	2.8000	2.8300	0.000%	184	3,379	-20.141%
2026-06-04	2.7800	2.8300	2.6600	2.8300	+42.211%	698	3,197	-20.141%
2026-06-03	2.2900	2.2900	1.9900	1.9900	-20.400%	44	2,753	+13.568%
2026-06-02	2.2200	2.5000	2.2200	2.5000	+2.881%	13	2,723	-9.600%
2026-06-01	2.3500	2.4300	2.3300	2.4300	-5.078%	59	2,720	-6.996%
2026-05-29	2.4600	2.5800	2.4300	2.5600	-4.478%	281	2,696	-11.719%
2026-05-26	2.6800	2.6800	2.6800	2.6800	-4.286%	70	2,671	-15.672%
2026-05-22	2.8100	2.8100	2.8000	2.8000	+5.263%	61	2,741	-19.286%
2026-05-21	2.5700	2.7200	2.5700	2.6600	+1.916%	71	2,745	-15.038%
2026-05-20	2.6100	2.6100	2.6100	2.6100	-0.382%	3	2,745	-13.410%
2026-05-19	2.6200	2.6200	2.6200	2.6200	-3.321%	5	2,794	-13.740%
2026-05-18	2.7100	2.7100	2.7100	2.7100	+7.968%	4	2,794	-16.605%
2026-05-15	2.5000	2.5100	2.5000	2.5100	-4.198%	10	2,794	-9.960%
2026-05-14	2.6200	2.6200	2.6200	2.6200	+5.645%	3	2,790	-13.740%
2026-05-13	2.5800	2.5800	2.4800	2.4800	-3.502%	37	2,790	-8.871%
2026-05-08	2.6200	2.6200	2.5700	2.5700	-7.554%	2	2,790	-12.062%
2026-05-07	2.7800	2.7800	2.7800	2.7800	-4.138%	1	2,790	-18.705%
2026-05-06	2.9200	2.9200	2.9000	2.9000	+5.455%	3	2,790	-22.069%
2026-05-05	2.7900	2.7900	2.7500	2.7500	-3.169%	25	2,790	-17.818%
2026-05-04	3.0700	3.0700	2.8400	2.8400	-9.841%	4	2,790	-20.423%
2026-05-01	3.1000	3.1500	3.1000	3.1500	0.000%	569	2,451	-28.254%
2026-04-30	3.1500	3.1500	3.1500	3.1500	+3.279%	2	2,451	-28.254%
2026-04-29	3.1500	3.1500	3.0200	3.0500	-0.974%	35	2,451	-25.902%
2026-04-28	3.2000	3.2500	3.0800	3.0800	+0.984%	311	2,458	-26.623%
2026-04-24	3.0500	3.0500	3.0500	3.0500	-1.613%	1	2,459	-25.902%
2026-04-23	3.2500	3.2500	3.0500	3.1000	-13.889%	413	2,459	-27.097%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-1.370%	11	2,361	-37.222%
2026-04-20	3.6000	3.6500	3.6000	3.6500	-3.947%	13	2,361	-38.082%
2026-04-17	3.8000	3.8000	3.8000	3.8000	+11.765%	1	2,361	-40.526%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-1.449%	1	2,361	-33.529%
2026-04-15	3.4500	3.4500	3.4500	3.4500	+15.385%	20	2,380	-34.493%
2026-04-13	2.9900	2.9900	2.9900	2.9900	+1.356%	1	2,360	-24.415%
2026-04-09	2.9500	2.9500	2.9500	2.9500	+39.810%	10	2,359	-23.390%
2026-03-30	2.1100	2.1100	2.1100	2.1100	-1.860%	1	2,352	+7.109%
2026-03-27	2.1500	2.1500	2.1500	2.1500	-15.686%	1	2,351	+5.116%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+15.909%	10	2,351	-11.373%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-2.222%	1	2,361	+2.727%
2026-03-13	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,361	+0.444%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-5.858%	1	2,361	+0.444%
2026-03-11	2.3900	2.3900	2.3900	2.3900	-26.911%	4	2,360	-5.439%
2026-03-05	3.2700	3.2800	3.2700	3.2700	-3.824%	5	2,360	-30.887%
2026-03-02	3.3000	3.4000	3.3000	3.4000	+6.250%	59	2,365	-33.529%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-16.667%	2	2,364	-29.375%
2026-02-26	3.8400	3.8400	3.8400	3.8400	+3.226%	1,500	2,366	-41.146%
2026-02-19	3.7500	3.7500	3.7200	3.7200	-8.148%	7	866	-39.247%
2026-02-18	4.0500	4.0500	4.0500	4.0500	+5.195%	1	859	-44.198%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+8.146%	1	860	-41.299%
2026-02-12	3.5600	3.5600	3.5600	3.5600	-23.441%	1	859	-36.517%
2026-02-11	4.6500	4.6500	4.6500	4.6500	-7.921%	1	859	-51.398%
2026-02-03	5.0500	5.0500	5.0500	5.0500	+1.000%	58	858	-55.248%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+8.696%	6	858	-54.800%
2026-01-30	4.6000	4.6000	4.6000	4.6000	+6.977%	69	864	-50.870%
2026-01-27	4.4000	4.4000	4.3000	4.3000	-5.495%	2	822	-47.442%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+1.111%	5	821	-50.330%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-9.091%	5	821	-49.778%
2026-01-22	4.9500	4.9500	4.9500	4.9500	+1.020%	2	816	-54.343%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+1.031%	7	815	-53.878%
2026-01-20	4.8500	4.8500	4.8500	4.8500	-6.371%	5	808	-53.402%
2026-01-14	5.1000	5.1800	5.1000	5.1800	-16.045%	5	813	-56.371%
2026-01-07	6.7700	6.7700	6.1700	6.1700	-10.320%	61	810	-63.371%
2026-01-05	6.4000	6.9200	6.4000	6.8800	+26.007%	19	861	-67.151%
2026-01-02	5.4600	5.4600	5.4600	5.4600	-7.458%	1	858	-58.608%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-4.065%	1	858	-61.695%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-2.381%	10	858	-63.252%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-0.787%	1	858	-64.127%
2025-12-22	6.3500	6.3500	6.3500	6.3500	+12.389%	10	858	-64.409%
2025-12-16	5.6500	5.6500	5.6500	5.6500	0.000%	15	848	-60.000%
2025-12-11	5.6800	6.9000	5.6500	5.6500	+8.238%	63	863	-60.000%
2025-12-10	5.1100	5.2400	5.1100	5.2200	+4.819%	30	830	-56.705%
2025-12-08	4.9800	4.9800	4.9800	4.9800	-4.231%	2	800	-54.618%
2025-12-05	5.3000	5.3400	5.1900	5.2000	-0.952%	75	800	-56.538%
2025-12-04	5.2300	5.2500	5.1600	5.2500	+18.243%	95	725	-56.952%
2025-11-25	4.4400	4.4400	4.4400	4.4400	+6.220%	10	680	-49.099%
2025-11-24	4.1800	4.1800	4.1800	4.1800	-20.381%	1	670	-45.933%
2025-11-11	5.2500	5.2500	5.2500	5.2500	+5.000%	3	670	-56.952%
2025-11-05	4.9500	5.0000	4.9500	5.0000	+3.093%	2	667	-54.800%
2025-11-04	4.8500	4.8500	4.8500	4.8500	+5.206%	1	669	-53.402%
2025-11-03	4.6000	4.7000	4.5900	4.6100	-4.948%	248	887	-50.976%
2025-10-30	4.8500	4.8500	4.8500	4.8500	-5.825%	1	887	-53.402%
2025-10-28	5.1500	5.1500	5.1500	5.1500	-1.905%	31	886	-56.117%
2025-10-27	5.2500	5.2500	5.2500	5.2500	0.000%	25	925	-56.952%
2025-10-24	5.1300	5.2500	5.1300	5.2500	+3.960%	31	925	-56.952%
2025-10-21	5.0500	5.0500	5.0500	5.0500	+5.208%	1	896	-55.248%
2025-10-17	4.8300	4.8300	4.8000	4.8000	-2.041%	255	895	-52.917%
2025-10-16	5.1000	5.1000	4.9000	4.9000	-14.186%	4	1,150	-53.878%
2025-10-15	5.8500	5.8500	5.7100	5.7100	+4.771%	2	1,146	-60.420%
2025-10-10	5.4500	5.4500	5.4500	5.4500	-1.802%	10	1,145	-58.532%
2025-10-09	5.5500	5.5500	5.5500	5.5500	-3.310%	351	1,135	-59.279%
2025-10-07	5.7400	5.7400	5.7400	5.7400	+5.128%	1	1,032	-60.627%
2025-10-02	5.4200	5.4600	5.4200	5.4600	-3.363%	3	1,032	-58.608%
2025-09-25	5.6500	5.6500	5.6500	5.6500	+4.630%	1	1,030	-60.000%
2025-09-02	5.4000	5.4000	5.4000	5.4000	-10.000%	1	1,030	-58.148%
2025-08-29	6.0000	6.0000	6.0000	6.0000	+20.000%	5	1,030	-62.333%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+7.991%	1	1,030	-54.800%
2025-08-04	4.6300	4.6300	4.6300	4.6300	+0.871%	1	1,029	-51.188%
2025-08-01	4.5900	4.5900	4.5900	4.5900	-16.545%	25	1,029	-50.763%
2025-07-29	5.5900	5.6000	5.5000	5.5000	-4.348%	240	1,004	-58.909%
2025-07-28	5.7500	5.7500	5.7500	5.7500	+4.927%	25	1,244	-60.696%
2025-07-22	5.4800	5.4800	5.4800	5.4800	+4.381%	1	1,219	-58.759%
2025-07-11	5.2500	5.2500	5.2500	5.2500	-12.060%	20	1,219	-56.952%
2025-07-07	5.9700	5.9700	5.9700	5.9700	+0.336%	1	1,200	-62.144%
2025-07-03	5.9000	5.9500	5.9000	5.9500	+8.577%	21	1,182	-62.017%
2025-07-02	5.4800	5.4800	5.4800	5.4800	-3.009%	1	1,182	-58.759%
2025-07-01	5.4000	5.6500	5.4000	5.6500	+17.708%	3	1,190	-60.000%
2025-06-25	4.8000	4.8000	4.7500	4.8000	+3.896%	5	1,189	-52.917%
2025-05-23	4.6200	4.6200	4.6200	4.6200	+1.538%	16	1,184	-51.082%
2025-05-22	4.5500	4.5500	4.5500	4.5500	-0.655%	1	1,184	-50.330%
2025-05-09	4.5800	4.5800	4.5800	4.5800	-0.435%	16	1,184	-50.655%
2025-05-02	4.6000	4.6000	4.6000	4.6000	+9.524%	58	1,184	-50.870%
2025-05-01	4.1500	4.2000	4.1500	4.2000	+6.329%	71	1,155	-46.190%
2025-04-30	3.9500	3.9500	3.9500	3.9500	+6.757%	40	1,084	-42.785%
2025-04-28	3.8000	3.8000	3.7000	3.7000	-1.333%	32	1,044	-38.919%
2025-04-25	3.7500	3.7500	3.7500	3.7500	-2.597%	54	1,026	-39.733%
2025-04-23	4.1000	4.1500	3.8500	3.8500	+13.569%	109	1,008	-41.299%
2025-04-22	3.3600	3.3900	3.3600	3.3900	+21.505%	200	966	-33.333%
2025-04-21	2.7800	2.8100	2.7700	2.7900	-12.813%	486	766	-18.996%
2025-04-10	3.2000	3.2000	3.2000	3.2000	+18.519%	8	284	-29.375%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-23.944%	1	276	-16.296%
2025-04-03	3.5500	3.5500	3.5500	3.5500	-16.471%	38	276	-36.338%
2025-04-01	4.2500	4.2500	4.2500	4.2500	-1.163%	17	250	-46.824%
2025-03-31	4.3000	4.3000	4.3000	4.3000	+4.878%	2	240	-47.442%
2025-03-28	4.1500	4.1500	4.1000	4.1000	-2.613%	20	240	-44.878%
2025-03-07	4.2000	4.2100	4.2000	4.2100	-28.644%	6	240	-46.318%
2025-03-04	5.9000	5.9000	5.9000	5.9000	-3.279%	1	243	-61.695%
2025-03-03	6.1000	6.1000	6.1000	6.1000	+2.007%	1	243	-62.951%
2025-02-19	5.9800	5.9800	5.9800	5.9800	+6.786%	3	243	-62.207%
2025-02-11	5.6000	5.6000	5.6000	5.6000	-6.355%	239	240	-59.643%
2025-02-06	5.9800	5.9800	5.9800	5.9800	+6.786%	1	9	-62.207%
2025-02-05	5.6000	5.6000	5.6000	5.6000	-5.565%	8	9	-59.643%
2025-01-30	5.9300	5.9300	5.9300	5.9300	0.000%	1	1	-61.889%

.dark-mode .L6TSM2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6TSM2{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C53XLF Dec 18 2026 53.00 Call (XLF261218C00053000)option OPRA

XLF20261218C53
XLF Dec 18 2026 53.00 Call (XLF261218C00053000)
option OPRA