Dark

XLF20261218C54
XLF Dec 18 2026 54.00 Call (XLF261218C00054000)
option OPRA

EOD

Oct 1, 2026

1.69+2.424%(+0.04)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3900	1.6900	1.3900	1.6900	+2.424%	48	15,836	0.000%
2026-09-30	1.8000	1.8000	1.6500	1.6500	-21.053%	16	15,799	+2.424%
2026-09-29	1.9000	2.0900	1.9000	2.0900	-5.856%	9	15,789	-19.139%
2026-09-28	2.2200	2.2200	2.2200	2.2200	-5.532%	1	15,787	-23.874%
2026-09-25	2.3000	2.3500	2.3000	2.3500	-1.261%	2	15,787	-28.085%
2026-09-24	2.3800	2.3800	2.3800	2.3800	-4.800%	5	15,786	-28.992%
2026-09-23	2.5500	2.8000	2.5000	2.5000	-3.101%	77	15,796	-32.400%
2026-09-22	2.5800	2.5800	2.5800	2.5800	-19.375%	3	15,774	-34.496%
2026-09-18	3.1000	3.2000	3.1000	3.2000	-3.323%	32	15,774	-47.188%
2026-09-17	3.2100	3.3100	3.1500	3.3100	-15.128%	49	15,751	-48.943%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+0.257%	1	15,747	-56.667%
2026-09-15	4.0800	4.0800	3.8900	3.8900	-7.381%	13	15,746	-56.555%
2026-09-14	4.2000	4.2000	4.2000	4.2000	-0.238%	4	15,743	-59.762%
2026-09-10	4.2100	4.2100	4.2100	4.2100	-18.569%	1	15,743	-59.857%
2026-09-04	5.1700	5.1700	5.1700	5.1700	-5.138%	1	15,741	-67.311%
2026-09-03	5.4500	5.4500	5.4500	5.4500	+0.926%	10	15,741	-68.991%
2026-08-26	5.4000	5.4000	5.4000	5.4000	-0.917%	1	15,741	-68.704%
2026-08-24	5.1500	5.4500	5.1500	5.4500	+17.204%	2	15,743	-68.991%
2026-08-21	4.8200	4.8300	4.6500	4.6500	+0.868%	6	15,744	-63.656%
2026-08-20	4.8000	4.8000	4.6100	4.6100	-7.056%	32	15,746	-63.341%
2026-08-19	4.8900	4.9600	4.8900	4.9600	-10.631%	3	15,746	-65.927%
2026-08-14	5.5500	5.5500	5.5500	5.5500	+8.824%	6	15,746	-69.550%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-10.526%	1	15,749	-66.863%
2026-08-05	5.7000	5.7000	5.7000	5.7000	+17.526%	3	15,749	-70.351%
2026-07-31	4.8500	4.8500	4.8500	4.8500	+2.537%	6	15,752	-65.155%
2026-07-30	4.7300	4.7300	4.7300	4.7300	+0.853%	1	15,746	-64.271%
2026-07-29	5.2000	5.2000	4.6900	4.6900	-11.509%	21	15,767	-63.966%
2026-07-28	5.0000	5.3000	5.0000	5.3000	+16.484%	14	15,767	-68.113%
2026-07-27	4.9000	4.9000	4.5500	4.5500	+4.598%	5	15,779	-62.857%
2026-07-24	4.3200	4.3500	4.3200	4.3500	-2.247%	5	15,779	-61.149%
2026-07-21	4.2700	4.4500	4.2700	4.4500	-9.184%	4	15,782	-62.022%
2026-07-16	4.9000	4.9000	4.9000	4.9000	+1.871%	2	15,786	-65.510%
2026-07-15	4.7200	4.8100	4.7200	4.8100	+5.714%	32	15,792	-64.865%
2026-07-14	3.9500	4.5500	3.9500	4.5500	+5.814%	3	15,771	-62.857%
2026-07-13	4.3600	4.3600	4.2500	4.3000	+7.500%	4	15,771	-60.698%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+5.263%	1	15,772	-57.750%
2026-07-08	3.7000	3.8000	3.7000	3.8000	-14.798%	313	15,773	-55.526%
2026-07-07	4.7400	4.7400	4.4600	4.4600	+7.990%	2	15,891	-62.108%
2026-07-06	4.0700	4.1300	4.0700	4.1300	+7.273%	9	15,892	-59.080%
2026-07-02	3.9000	3.9000	3.8500	3.8500	+6.944%	11	15,887	-56.104%
2026-07-01	3.1500	3.6000	3.1500	3.6000	+28.114%	22	15,887	-53.056%
2026-06-30	2.8000	2.8300	2.7500	2.8100	-1.404%	66	15,886	-39.858%
2026-06-29	2.8400	2.8800	2.8400	2.8500	0.000%	20	15,859	-40.702%
2026-06-26	2.8600	2.8600	2.8500	2.8500	-0.350%	24	15,840	-40.702%
2026-06-25	3.1300	3.5000	2.8500	2.8600	-4.027%	309	15,840	-40.909%
2026-06-24	3.1000	3.1000	2.9800	2.9800	-5.397%	9	15,811	-43.289%
2026-06-23	3.1300	3.1500	3.1100	3.1500	+8.621%	14	15,817	-46.349%
2026-06-22	2.9000	2.9000	2.9000	2.9000	-3.010%	22	15,814	-41.724%
2026-06-18	2.9900	2.9900	2.9900	2.9900	-13.333%	35	15,807	-43.478%
2026-06-17	3.5500	3.6500	3.4500	3.4500	+4.545%	7	15,807	-51.014%
2026-06-16	3.1000	3.4000	3.1000	3.3000	+13.014%	83	15,807	-48.788%
2026-06-15	3.0700	3.1000	2.9200	2.9200	+5.036%	41	15,748	-42.123%
2026-06-12	2.9600	2.9600	2.7500	2.7800	+10.317%	23	15,748	-39.209%
2026-06-11	2.3500	2.5200	2.3500	2.5200	+6.329%	41	15,748	-32.937%
2026-06-10	2.4500	2.5400	2.3700	2.3700	0.000%	76	15,729	-28.692%
2026-06-09	2.5300	2.5300	2.2600	2.3700	+4.405%	10,083	15,729	-28.692%
2026-06-08	2.4100	2.4100	2.2700	2.2700	-3.814%	130	6,456	-25.551%
2026-06-05	2.3700	2.4000	2.3600	2.3600	+0.426%	118	6,346	-28.390%
2026-06-04	2.3100	2.3500	2.3100	2.3500	+39.053%	21	6,250	-28.085%
2026-06-03	1.7700	1.7700	1.6300	1.6900	-17.561%	110	6,245	0.000%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+4.061%	5	6,206	-17.561%
2026-06-01	1.9600	1.9700	1.9200	1.9700	-7.075%	11	6,201	-14.213%
2026-05-29	2.1000	2.1200	2.1000	2.1200	-2.752%	3	6,197	-20.283%
2026-05-26	2.1800	2.1800	2.1800	2.1800	-4.386%	16	6,195	-22.477%
2026-05-22	2.2900	2.2900	2.2800	2.2800	+3.167%	49	6,195	-25.877%
2026-05-21	2.1100	2.2100	2.1100	2.2100	+2.315%	35	6,147	-23.529%
2026-05-20	2.1300	2.1600	2.1300	2.1600	+8.000%	19	6,147	-21.759%
2026-05-19	2.0900	2.0900	2.0000	2.0000	-12.664%	24	6,145	-15.500%
2026-05-18	2.2300	2.2900	2.2200	2.2900	+12.255%	3,395	6,145	-26.201%
2026-05-15	2.0400	2.0400	2.0400	2.0400	-1.449%	7	6,145	-17.157%
2026-05-14	2.1600	2.2200	2.0700	2.0700	+2.475%	424	2,807	-18.357%
2026-05-13	2.0400	2.0400	2.0200	2.0200	-4.265%	23	2,647	-16.337%
2026-05-11	2.1300	2.1300	2.1100	2.1100	0.000%	2	2,647	-19.905%
2026-05-08	2.1500	2.1500	2.1100	2.1100	-7.456%	4	2,636	-19.905%
2026-05-07	2.2800	2.2800	2.2800	2.2800	-4.603%	2	2,636	-25.877%
2026-05-06	2.5600	2.5600	2.3900	2.3900	+4.825%	3	2,634	-29.289%
2026-05-05	2.2800	2.2800	2.2800	2.2800	-2.564%	5	2,633	-25.877%
2026-05-04	2.3400	2.3400	2.3400	2.3400	-9.302%	3	2,633	-27.778%
2026-05-01	2.6600	2.6600	2.5400	2.5800	-2.642%	7	2,631	-34.496%
2026-04-30	2.6400	2.6600	2.6300	2.6500	+4.743%	6	2,631	-36.226%
2026-04-29	2.6300	2.6300	2.5300	2.5300	-5.243%	34	2,635	-33.202%
2026-04-28	2.6700	2.6700	2.6700	2.6700	+2.692%	17	2,622	-36.704%
2026-04-23	2.7500	2.7500	2.6000	2.6000	-11.864%	28	2,605	-35.000%
2026-04-22	2.9500	2.9500	2.9500	2.9500	-3.279%	6	2,623	-42.712%
2026-04-21	3.0500	3.0500	3.0500	3.0500	0.000%	13	2,623	-44.590%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-6.154%	16	2,623	-44.590%
2026-04-17	2.9300	3.2500	2.9300	3.2500	+14.035%	3	2,615	-48.000%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+4.396%	4	2,614	-40.702%
2026-04-15	2.7300	2.7300	2.7300	2.7300	+5.000%	1	2,614	-38.095%
2026-04-08	2.5400	2.6100	2.5400	2.6000	+21.495%	4	2,615	-35.000%
2026-04-06	2.1400	2.1400	2.1400	2.1400	+7.000%	4	2,611	-21.028%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-4.306%	1	2,609	-15.500%
2026-04-01	2.0900	2.0900	2.0900	2.0900	+11.170%	1	2,609	-19.139%
2026-03-31	1.8800	1.8800	1.8800	1.8800	+7.429%	1	2,608	-10.106%
2026-03-30	1.7500	1.7500	1.7500	1.7500	+12.179%	1	2,607	-3.429%
2026-03-27	1.5600	1.5600	1.5600	1.5600	-13.333%	2	2,607	+8.333%
2026-03-18	1.8400	1.8400	1.8000	1.8000	-11.330%	5	2,607	-6.111%
2026-03-17	2.0000	2.0300	2.0000	2.0300	+3.046%	4	2,607	-16.749%
2026-03-11	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2,605	-14.213%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-9.871%	1	2,606	-19.524%
2026-03-06	2.3500	2.3500	2.3300	2.3300	-17.668%	2	2,605	-27.468%
2026-03-03	2.8300	2.8300	2.8300	2.8300	-5.667%	1	2,603	-40.283%
2026-02-27	3.0000	3.0000	3.0000	3.0000	+9.489%	1	2,602	-43.667%
2026-02-24	2.5500	2.7400	2.5500	2.7400	+3.396%	3	2,601	-38.321%
2026-02-23	2.8000	2.8000	2.6500	2.6500	-10.169%	6	2,600	-36.226%
2026-02-13	2.9500	2.9500	2.9500	2.9500	-3.595%	2	2,595	-42.712%
2026-02-12	3.1900	3.1900	3.0600	3.0600	-33.478%	14	2,595	-44.771%
2026-02-09	4.5600	4.6000	4.5600	4.6000	+12.195%	17	2,587	-63.261%
2026-02-05	4.1000	4.1000	4.0500	4.1000	-8.889%	33	2,574	-58.780%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+2.506%	5	2,545	-62.444%
2026-02-03	4.3900	4.3900	4.3900	4.3900	+5.783%	2	2,541	-61.503%
2026-02-02	4.1500	4.1500	4.1500	4.1500	+10.080%	33	2,539	-59.277%
2026-01-30	3.7700	3.7700	3.7700	3.7700	-3.333%	1	2,539	-55.172%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-5.340%	9	2,539	-56.667%
2026-01-26	4.1200	4.1200	4.1200	4.1200	+5.641%	8,500	2,539	-58.981%
2026-01-23	3.9500	3.9500	3.9000	3.9000	-4.878%	236	2,539	-56.667%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-14.938%	4	2,633	-58.780%
2026-01-16	4.8200	4.8200	4.8200	4.8200	+7.589%	4	2,629	-64.938%
2026-01-14	4.4800	4.4800	4.4800	4.4800	-26.194%	1	2,629	-62.277%
2026-01-07	6.0700	6.0700	6.0700	6.0700	-2.254%	50	2,628	-72.158%
2026-01-06	6.2100	6.2100	6.2100	6.2100	+22.970%	1	2,628	-72.786%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-9.821%	2	2,628	-66.535%
2025-12-29	5.5500	5.6000	5.5500	5.6000	+5.660%	25	2,626	-69.821%
2025-12-19	5.2000	5.3000	5.2000	5.3000	+0.379%	6	2,651	-68.113%
2025-12-17	5.2800	5.2800	5.2800	5.2800	-4.865%	18	2,653	-67.992%
2025-12-15	5.5500	5.5500	5.5500	5.5500	+3.352%	1	2,635	-69.550%
2025-12-12	5.3700	5.3700	5.3700	5.3700	+5.917%	2	2,636	-68.529%
2025-12-11	5.0700	5.0700	5.0700	5.0700	+10.941%	2	2,634	-66.667%
2025-12-04	4.5900	4.5900	4.5700	4.5700	+9.330%	10	2,632	-63.020%
2025-11-26	4.1900	4.1900	4.1800	4.1800	+0.723%	5	2,617	-59.569%
2025-11-25	4.1500	4.1500	4.1500	4.1500	-2.353%	4	2,617	-59.277%
2025-11-14	4.2300	4.2500	4.2300	4.2500	-1.163%	6	2,617	-60.235%
2025-11-06	4.2600	4.4000	4.2600	4.3000	+4.623%	257	2,617	-60.698%
2025-11-03	4.0400	4.1500	4.0200	4.1100	-10.458%	510	3,010	-58.881%
2025-10-24	4.5900	4.5900	4.5900	4.5900	+6.497%	1	3,010	-63.181%
2025-10-22	4.3100	4.3100	4.3100	4.3100	-4.009%	1	3,011	-60.789%
2025-10-14	4.4900	4.4900	4.4900	4.4900	-1.319%	3	3,011	-62.361%
2025-10-13	4.5600	4.5600	4.5500	4.5500	-13.498%	11	3,014	-62.857%
2025-10-07	5.2600	5.2600	5.2600	5.2600	+5.622%	1	3,004	-67.871%
2025-10-02	4.9800	4.9800	4.9800	4.9800	-2.353%	4	3,004	-66.064%
2025-10-01	5.1000	5.1000	5.1000	5.1000	-4.494%	1	3,001	-66.863%
2025-09-26	5.4000	5.4000	5.3400	5.3400	+5.952%	2	3,001	-68.352%
2025-09-25	5.0400	5.0400	5.0400	5.0400	-9.025%	1	3,001	-66.468%
2025-09-18	5.5400	5.5400	5.5400	5.5400	+6.538%	1	3,002	-69.495%
2025-09-15	5.2000	5.2000	5.2000	5.2000	+11.828%	1	3,003	-67.500%
2025-09-05	4.5700	4.7000	4.5700	4.6500	-7.921%	21	3,002	-63.656%
2025-09-02	5.0500	5.0500	5.0500	5.0500	-3.992%	10	2,982	-66.535%
2025-08-27	5.2300	5.2600	5.2100	5.2600	+8.008%	65	2,992	-67.871%
2025-08-26	4.8700	4.8700	4.8700	4.8700	+10.181%	1	2,972	-65.298%
2025-08-12	4.4200	4.4200	4.4200	4.4200	-8.866%	5	2,971	-61.765%
2025-07-29	4.9800	4.9900	4.8500	4.8500	-10.185%	123	2,967	-65.155%
2025-07-25	5.4000	5.4000	5.4000	5.4000	+25.581%	40	3,069	-68.704%
2025-07-16	4.3000	4.3000	4.3000	4.3000	-10.417%	2	3,032	-60.698%
2025-07-14	4.8000	4.8000	4.8000	4.8000	0.000%	2	3,033	-64.792%
2025-07-01	4.8000	4.8000	4.8000	4.8000	+21.519%	1	3,033	-64.792%
2025-06-16	3.9500	3.9500	3.9500	3.9500	-2.469%	5	3,033	-57.215%
2025-06-10	4.0500	4.0500	4.0500	4.0500	-3.571%	14	3,030	-58.272%
2025-06-09	4.1000	4.2100	4.1000	4.2000	0.000%	11	3,044	-59.762%
2025-06-04	4.2000	4.2000	4.2000	4.2000	+5.000%	33	3,085	-59.762%
2025-06-02	4.0000	4.0000	4.0000	4.0000	-17.526%	12	3,085	-57.750%
2025-05-16	4.8500	4.8500	4.8500	4.8500	+8.989%	8	3,085	-65.155%
2025-05-12	4.5000	4.5000	4.4500	4.4500	+8.537%	4	3,081	-62.022%
2025-05-07	4.1000	4.1000	4.1000	4.1000	+1.235%	5	3,085	-58.780%
2025-05-06	4.0000	4.0500	4.0000	4.0500	-3.571%	118	3,080	-58.272%
2025-05-05	4.0500	4.2000	4.0500	4.2000	-0.709%	40	2,963	-59.762%
2025-05-02	4.0500	4.2500	3.6900	4.2300	+12.800%	440	2,923	-60.047%
2025-05-01	3.7000	3.7500	3.7000	3.7500	+8.696%	76	2,707	-54.933%
2025-04-23	3.7000	3.7000	3.4000	3.4500	+12.745%	61	2,651	-51.014%
2025-04-22	2.8500	3.0600	2.8300	3.0600	-19.474%	649	2,633	-44.771%
2025-04-01	3.8000	3.8000	3.8000	3.8000	0.000%	13	2,025	-55.526%
2025-03-31	3.7500	3.8000	3.7500	3.8000	+27.517%	5	2,012	-55.526%
2025-03-11	2.9500	2.9800	2.9500	2.9800	-20.107%	5	2,009	-43.289%
2025-03-07	3.7300	3.7300	3.7300	3.7300	-27.992%	4	2,006	-54.692%
2025-02-24	5.1800	5.1800	5.1800	5.1800	-2.264%	2	2,006	-67.375%
2025-01-30	5.3000	5.3000	5.3000	5.3000	+30.864%	2,000	2,004	-68.113%
2024-12-24	4.0500	4.0500	4.0500	4.0500	0.000%	4	0	-58.272%

.dark-mode .N0QTrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0QTrB{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C54XLF Dec 18 2026 54.00 Call (XLF261218C00054000)option OPRA

XLF20261218C54
XLF Dec 18 2026 54.00 Call (XLF261218C00054000)
option OPRA