Dark

XLF20261218C55
XLF Dec 18 2026 55.00 Call (XLF261218C00055000)
option OPRA

EOD

Oct 1, 2026

1.22+4.274%(+0.05)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1300	1.2200	0.9300	1.2200	+4.274%	177	18,251	0.000%
2026-09-30	1.4000	1.4000	1.1200	1.1700	-15.217%	125	18,239	+4.274%
2026-09-29	1.5000	1.5600	1.3800	1.3800	-14.815%	28	18,224	-11.594%
2026-09-28	1.8100	1.8100	1.6200	1.6200	-16.062%	17	18,222	-24.691%
2026-09-25	1.6900	1.9400	1.6900	1.9300	+7.222%	14	18,219	-36.788%
2026-09-24	2.0000	2.0000	1.6800	1.8000	-3.226%	30	18,218	-32.222%
2026-09-23	1.9500	2.1500	1.8600	1.8600	-5.102%	37	18,220	-34.409%
2026-09-22	2.4100	2.4100	1.9600	1.9600	-26.038%	336	18,224	-37.755%
2026-09-21	2.5200	2.6500	2.5100	2.6500	+6.000%	38	18,020	-53.962%
2026-09-18	2.4800	2.5400	2.4800	2.5000	-7.063%	32	18,026	-51.200%
2026-09-17	2.5200	2.6900	2.4800	2.6900	+7.171%	5,238	18,022	-54.647%
2026-09-16	3.1200	3.2100	2.5100	2.5100	-19.293%	38	22,818	-51.394%
2026-09-15	3.2800	3.3700	3.1100	3.1100	-8.529%	43	22,832	-60.772%
2026-09-14	3.7900	3.8600	3.4000	3.4000	-7.357%	21	22,808	-64.118%
2026-09-11	3.6200	3.6800	3.6000	3.6700	+5.158%	16	22,808	-66.757%
2026-09-10	3.5700	3.5700	3.3900	3.4900	-4.384%	18	22,808	-65.043%
2026-09-09	3.6600	3.7500	3.6100	3.6500	-7.595%	24	22,806	-66.575%
2026-09-08	4.0000	4.0400	3.8800	3.9500	-8.986%	59	22,804	-69.114%
2026-09-04	4.4100	4.4800	4.2600	4.3400	-8.632%	32	22,797	-71.889%
2026-09-03	4.2700	4.7900	4.2700	4.7500	+22.423%	23	22,797	-74.316%
2026-09-02	3.8800	3.8800	3.8800	3.8800	+4.865%	1	22,794	-68.557%
2026-09-01	4.1400	4.1400	3.7000	3.7000	-11.905%	9	22,794	-67.027%
2026-08-31	4.3500	4.3500	4.1900	4.2000	-5.618%	37	22,794	-70.952%
2026-08-28	4.4500	4.4500	4.4500	4.4500	-1.111%	4	22,787	-72.584%
2026-08-27	4.2600	4.5600	4.2200	4.5000	-2.597%	16	22,787	-72.889%
2026-08-24	4.7200	4.7200	4.6200	4.6200	+14.074%	3	22,791	-73.593%
2026-08-21	4.0700	4.1000	4.0500	4.0500	+2.532%	20	22,792	-69.877%
2026-08-20	3.9500	3.9500	3.9500	3.9500	-9.817%	3	22,793	-69.114%
2026-08-19	4.3500	4.7000	4.3500	4.3800	+13.766%	216	22,794	-72.146%
2026-08-17	4.4500	4.5200	3.8500	3.8500	-18.776%	24	22,588	-68.312%
2026-08-13	4.8200	4.8200	4.5300	4.7400	+5.333%	22	22,596	-74.262%
2026-08-12	4.4400	4.5400	4.3900	4.5000	+0.671%	67	22,611	-72.889%
2026-08-11	4.5000	4.6900	4.4700	4.4700	+0.903%	524	22,588	-72.707%
2026-08-10	4.4300	4.4300	4.4300	4.4300	+0.682%	18	22,388	-72.460%
2026-08-07	4.4000	4.4000	4.4000	4.4000	-3.084%	6	22,370	-72.273%
2026-08-06	4.5400	4.5400	4.5400	4.5400	-5.613%	5	22,370	-73.128%
2026-08-05	4.9000	4.9700	4.8100	4.8100	+1.691%	5	22,371	-74.636%
2026-08-04	4.5000	4.7300	4.5000	4.7300	+14.251%	14	22,371	-74.207%
2026-08-03	4.1400	4.1400	4.1400	4.1400	+4.810%	1	22,368	-70.531%
2026-07-30	3.8700	3.9500	3.6000	3.9500	-7.059%	9	22,368	-69.114%
2026-07-29	4.5000	4.5000	4.2000	4.2500	-7.407%	7	22,374	-71.294%
2026-07-28	4.5000	4.5900	4.4600	4.5900	+11.951%	22	22,375	-73.420%
2026-07-27	4.2000	4.2000	4.1000	4.1000	+26.543%	31	22,367	-70.244%
2026-07-23	3.2800	3.2800	3.2400	3.2400	-7.429%	10	22,338	-62.346%
2026-07-22	3.5500	3.5500	3.5000	3.5000	-6.166%	76	22,338	-65.143%
2026-07-21	3.6400	3.7300	3.5500	3.7300	+0.811%	200	22,304	-67.292%
2026-07-20	3.7500	3.7500	3.7000	3.7000	-10.412%	7	22,446	-67.027%
2026-07-15	3.9800	4.1300	3.9800	4.1300	+10.133%	11	22,447	-70.460%
2026-07-14	4.0000	4.1500	3.7500	3.7500	+5.634%	39	22,444	-67.467%
2026-07-13	3.6000	3.6000	3.5500	3.5500	+2.601%	34	22,439	-65.634%
2026-07-09	3.0000	3.4600	3.0000	3.4600	+9.841%	15	22,437	-64.740%
2026-07-08	3.1400	3.1600	3.1400	3.1500	-16.000%	14	22,437	-61.270%
2026-07-07	4.0000	4.0000	3.7500	3.7500	0.000%	76	22,437	-67.467%
2026-07-06	3.4800	3.7500	3.4000	3.7500	+10.294%	27	22,430	-67.467%
2026-07-02	3.2000	3.4000	3.1500	3.4000	+15.646%	13	22,407	-64.118%
2026-07-01	2.9500	2.9500	2.9400	2.9400	+33.636%	14	22,407	-58.503%
2026-06-30	2.2500	2.3000	2.2000	2.2000	-3.509%	294	22,406	-44.545%
2026-06-29	2.3800	2.4000	2.2800	2.2800	+4.110%	138	22,124	-46.491%
2026-06-26	2.3000	2.3000	2.1900	2.1900	-1.351%	5,062	21,997	-44.292%
2026-06-25	2.3500	2.3500	2.2200	2.2200	-14.615%	484	21,935	-45.045%
2026-06-24	2.6000	2.6000	2.6000	2.6000	+3.586%	1	21,877	-53.077%
2026-06-23	2.4900	2.5100	2.4900	2.5100	+5.462%	3	21,876	-51.394%
2026-06-22	2.4800	2.4800	2.3800	2.3800	+1.709%	28	21,876	-48.739%
2026-06-18	2.4500	2.4500	2.3400	2.3400	-11.364%	12	21,835	-47.863%
2026-06-17	2.8500	3.1000	2.6400	2.6400	-2.583%	54	21,835	-53.788%
2026-06-16	2.6300	2.8300	2.6300	2.7100	+8.400%	41	21,835	-54.982%
2026-06-15	2.4600	2.5200	2.4600	2.5000	+7.296%	9	21,811	-51.200%
2026-06-12	2.3300	2.3300	2.3300	2.3300	+28.022%	1	21,811	-47.639%
2026-06-11	1.8300	1.8300	1.8000	1.8200	-6.667%	411	21,811	-32.967%
2026-06-10	1.9800	1.9800	1.9500	1.9500	+8.333%	14	21,422	-37.436%
2026-06-09	1.9100	1.9100	1.8000	1.8000	0.000%	7	21,429	-32.222%
2026-06-08	1.9200	1.9200	1.8000	1.8000	-4.762%	8	21,434	-32.222%
2026-06-05	1.9000	2.0000	1.8900	1.8900	0.000%	395	21,432	-35.450%
2026-06-04	1.8100	1.9000	1.7500	1.8900	+40.000%	92	21,127	-35.450%
2026-06-03	1.2600	1.3500	1.2600	1.3500	-15.625%	33	21,041	-9.630%
2026-06-02	1.4000	1.6000	1.4000	1.6000	+2.564%	201	21,027	-23.750%
2026-06-01	1.6200	1.6200	1.5000	1.5600	-4.878%	43	20,868	-21.795%
2026-05-29	1.5900	1.7100	1.5700	1.6400	+9.333%	421	20,837	-25.610%
2026-05-28	1.5400	1.5400	1.4900	1.5000	-6.250%	263	20,624	-18.667%
2026-05-27	1.7000	1.7100	1.6000	1.6000	-6.433%	23	20,594	-23.750%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-7.065%	1	20,615	-28.655%
2026-05-22	1.8100	1.8600	1.8100	1.8400	+6.358%	2,333	20,615	-33.696%
2026-05-21	1.6700	1.7700	1.6700	1.7300	-1.143%	16	19,023	-29.480%
2026-05-20	1.6500	1.7500	1.6500	1.7500	+15.132%	34	19,023	-30.286%
2026-05-19	1.6800	1.6900	1.5000	1.5200	-16.022%	131	19,016	-19.737%
2026-05-18	1.6200	1.8200	1.6200	1.8100	+9.697%	4,407	19,016	-32.597%
2026-05-15	1.6300	1.6600	1.6300	1.6500	-3.509%	10	19,016	-26.061%
2026-05-14	1.7600	1.8000	1.7100	1.7100	+4.268%	315	14,821	-28.655%
2026-05-13	1.6800	1.6800	1.6300	1.6400	-11.828%	14	14,556	-25.610%
2026-05-12	1.7300	1.8600	1.7300	1.8600	+10.714%	2	14,556	-34.409%
2026-05-11	1.6500	1.6900	1.6500	1.6800	+3.067%	14	14,556	-27.381%
2026-05-08	1.9100	1.9100	1.6300	1.6300	-9.444%	32	14,553	-25.153%
2026-05-07	1.9000	1.9000	1.8000	1.8000	-9.091%	23	14,526	-32.222%
2026-05-06	2.0400	2.0400	1.9300	1.9800	+7.027%	33	14,509	-38.384%
2026-05-05	1.8100	1.8700	1.8100	1.8500	-2.116%	30	14,481	-34.054%
2026-05-04	2.0800	2.0800	1.8900	1.8900	-13.303%	29	14,461	-35.450%
2026-05-01	2.1800	2.1800	2.1800	2.1800	-0.457%	15	14,441	-44.037%
2026-04-30	2.1800	2.1900	2.1800	2.1900	+4.286%	12	14,441	-44.292%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-4.545%	90	14,429	-41.905%
2026-04-28	2.1900	2.2000	2.1900	2.2000	+5.263%	105	14,339	-44.545%
2026-04-27	1.9500	2.0900	1.9500	2.0900	-1.878%	5	14,245	-41.627%
2026-04-23	2.2100	2.2100	2.0400	2.1300	-11.983%	22	14,247	-42.723%
2026-04-22	2.4600	2.4600	2.4200	2.4200	-2.811%	11	14,239	-49.587%
2026-04-21	2.8800	2.8800	2.4900	2.4900	-2.353%	45	14,204	-51.004%
2026-04-20	2.6000	2.6000	2.5200	2.5500	-3.409%	71	14,204	-52.157%
2026-04-17	2.7000	2.7000	2.6400	2.6400	+10.000%	2	14,209	-53.788%
2026-04-16	2.3800	2.4300	2.3500	2.4000	+0.840%	44	14,208	-49.167%
2026-04-15	2.3800	2.3800	2.3800	2.3800	+13.876%	5	14,205	-48.739%
2026-04-13	2.0900	2.0900	2.0900	2.0900	+10.582%	1	14,205	-41.627%
2026-04-10	1.8900	1.8900	1.8900	1.8900	-14.865%	30	14,204	-35.450%
2026-04-09	2.0100	2.2200	2.0100	2.2200	+7.246%	86	14,204	-45.045%
2026-04-08	2.0000	2.1700	2.0000	2.0700	+16.949%	12	14,157	-41.063%
2026-04-07	1.7400	1.7900	1.7400	1.7700	0.000%	2,515	14,149	-31.073%
2026-04-06	1.7300	1.7700	1.7200	1.7700	+7.273%	40	14,149	-31.073%
2026-04-01	1.6500	1.7400	1.6500	1.6500	+16.197%	5	14,128	-26.061%
2026-03-30	1.4200	1.4200	1.4200	1.4200	+6.767%	2	14,127	-14.085%
2026-03-27	1.3000	1.4500	1.3000	1.3300	-19.394%	105	14,129	-8.271%
2026-03-24	1.7200	1.7200	1.6500	1.6500	-2.367%	101	14,129	-26.061%
2026-03-23	1.8000	1.8000	1.6500	1.6900	+11.921%	13	14,129	-27.811%
2026-03-20	1.4300	1.6100	1.3900	1.5100	+4.138%	25	14,127	-19.205%
2026-03-19	1.4500	1.4500	1.4500	1.4500	-13.690%	20	14,125	-15.862%
2026-03-17	1.6800	1.6800	1.6800	1.6800	+9.804%	1	14,145	-27.381%
2026-03-16	1.5400	1.5400	1.5300	1.5300	-0.649%	2	14,145	-20.261%
2026-03-13	1.5300	1.5400	1.5300	1.5400	-7.229%	12	14,145	-20.779%
2026-03-12	1.5600	1.6600	1.5000	1.6600	-13.089%	9	14,145	-26.506%
2026-03-10	1.9300	1.9300	1.9100	1.9100	-4.500%	11	14,142	-36.126%
2026-03-06	1.9500	2.0000	1.9500	2.0000	-10.314%	4	14,131	-39.000%
2026-03-03	2.0000	2.2300	2.0000	2.2300	-2.193%	13	14,132	-45.291%
2026-03-02	2.2500	2.3000	2.2500	2.2800	-17.091%	4	14,131	-46.491%
2026-02-26	2.7500	2.7500	2.7500	2.7500	+7.422%	4	14,131	-55.636%
2026-02-25	2.5400	2.5600	2.5400	2.5600	+14.286%	4	14,131	-52.344%
2026-02-24	2.1800	2.3500	2.1200	2.2400	+0.901%	14	14,131	-45.536%
2026-02-23	2.5700	2.5700	2.1700	2.2200	-20.996%	169	14,117	-45.045%
2026-02-20	2.8100	2.8100	2.8100	2.8100	+0.717%	2	14,280	-56.584%
2026-02-19	2.7900	2.7900	2.7900	2.7900	+8.140%	2	14,278	-56.272%
2026-02-13	2.5800	2.5800	2.5800	2.5800	-4.089%	1	14,279	-52.713%
2026-02-12	3.0000	3.0000	2.6900	2.6900	-14.603%	9	14,279	-54.647%
2026-02-11	3.2000	3.2000	3.1000	3.1500	-8.696%	43	14,276	-61.270%
2026-02-10	3.9000	3.9000	3.4500	3.4500	-13.750%	7	14,276	-64.638%
2026-02-09	3.8500	4.0000	3.8500	4.0000	+2.564%	5	14,272	-69.500%
2026-02-06	3.9900	3.9900	3.9000	3.9000	+11.429%	7	14,272	-68.718%
2026-02-05	3.4700	3.5000	3.4700	3.5000	-2.778%	13	14,272	-65.143%
2026-02-04	3.6000	3.6000	3.6000	3.6000	+1.124%	8	14,272	-66.111%
2026-02-03	3.3500	3.5600	3.3500	3.5600	-6.316%	5	14,272	-65.730%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+12.094%	6	14,272	-67.895%
2026-01-30	3.3900	3.3900	3.3900	3.3900	-0.294%	6	14,272	-64.012%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+6.250%	8	14,272	-64.118%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-3.030%	20	14,280	-61.875%
2026-01-27	3.3000	3.3000	3.3000	3.3000	-2.941%	3	14,260	-63.030%
2026-01-26	3.5000	3.5000	3.4000	3.4000	-1.449%	44	14,260	-64.118%
2026-01-23	3.5000	3.5000	3.2700	3.4500	-9.211%	1,601	14,301	-64.638%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+2.703%	10	14,645	-67.895%
2026-01-21	3.6000	3.7000	3.6000	3.7000	+7.246%	29	14,635	-67.027%
2026-01-20	3.5700	3.5700	3.4500	3.4500	-19.767%	7	14,608	-64.638%
2026-01-16	4.1000	4.3000	4.1000	4.3000	0.000%	34	14,596	-71.628%
2026-01-15	4.3000	4.3000	4.3000	4.3000	+6.173%	1	14,596	-71.628%
2026-01-14	3.9500	4.0500	3.9500	4.0500	-2.878%	66	14,597	-69.877%
2026-01-13	4.1000	4.1900	4.1000	4.1700	-13.665%	7	14,597	-70.743%
2026-01-12	4.7000	4.8300	4.7000	4.8300	-6.576%	9	14,595	-74.741%
2026-01-09	5.2200	5.2400	5.1700	5.1700	-2.453%	6	14,595	-76.402%
2026-01-08	5.3700	5.4700	5.3000	5.3000	+2.317%	17	14,593	-76.981%
2026-01-07	5.1000	5.2500	5.1000	5.1800	-6.835%	16	14,583	-76.448%
2026-01-06	5.5600	5.5600	5.5600	5.5600	+2.018%	8	14,573	-78.058%
2026-01-05	4.7700	5.4500	4.7700	5.4500	+17.711%	142	14,573	-77.615%
2025-12-31	4.6300	4.6300	4.6300	4.6300	-3.942%	1	14,461	-73.650%
2025-12-30	4.8200	4.8200	4.8200	4.8200	-3.600%	5	14,461	-74.689%
2025-12-29	5.0200	5.0200	5.0000	5.0000	-4.031%	10	14,461	-75.600%
2025-12-24	5.0500	5.2100	5.0500	5.2100	+3.373%	14	14,460	-76.583%
2025-12-23	5.1000	5.1000	5.0000	5.0400	+2.648%	16	14,460	-75.794%
2025-12-22	4.7800	4.9100	4.7400	4.9100	+8.628%	1,563	14,473	-75.153%
2025-12-19	4.5200	4.5200	4.5200	4.5200	+1.802%	1	13,959	-73.009%
2025-12-18	4.6500	4.6500	4.4400	4.4400	-3.896%	11	13,958	-72.523%
2025-12-16	4.9000	4.9000	4.6200	4.6200	-4.742%	9	13,958	-73.593%
2025-12-15	4.9500	4.9500	4.8500	4.8500	+0.832%	3	13,955	-74.845%
2025-12-12	4.9000	4.9000	4.8100	4.8100	-1.636%	21	13,952	-74.636%
2025-12-11	4.4500	4.8900	4.4500	4.8900	+57.742%	6	13,952	-75.051%
2025-11-19	3.1000	3.1000	3.1000	3.1000	-1.587%	35	13,956	-60.645%
2025-11-18	3.1500	3.1500	3.1500	3.1500	-3.077%	5	13,956	-61.270%
2025-11-17	3.7000	3.7000	3.2500	3.2500	-15.584%	41	13,955	-62.462%
2025-11-14	3.8000	3.8800	3.7500	3.8500	-4.229%	168	13,945	-68.312%
2025-11-13	4.0200	4.0200	4.0200	4.0200	-8.844%	1	13,786	-69.652%
2025-11-12	4.2600	4.5000	4.2600	4.4100	+11.083%	4	13,786	-72.336%
2025-11-10	3.9700	3.9700	3.9700	3.9700	-0.750%	1	13,786	-69.270%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+4.987%	1	13,785	-69.500%
2025-11-06	3.8100	3.8100	3.8100	3.8100	+0.263%	17	13,784	-67.979%
2025-11-04	3.8000	3.8000	3.8000	3.8000	+2.703%	5	13,784	-67.895%
2025-10-16	3.8500	3.8500	3.6500	3.7000	-7.500%	6	13,784	-67.027%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-4.762%	2	13,781	-69.500%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-4.545%	1	13,781	-70.952%
2025-10-09	4.4000	4.4000	4.4000	4.4000	-4.348%	1	13,781	-72.273%
2025-10-03	4.6000	4.6000	4.6000	4.6000	+4.545%	1	13,780	-73.478%
2025-10-01	4.5300	4.5300	4.4000	4.4000	-2.222%	10	13,781	-72.273%
2025-09-30	4.5800	4.5800	4.5000	4.5000	-7.787%	2,503	13,784	-72.889%
2025-09-23	4.8800	4.8800	4.8800	4.8800	+1.667%	10	11,281	-75.000%
2025-09-22	4.8000	4.8000	4.8000	4.8000	+1.053%	10	11,291	-74.583%
2025-09-18	4.8000	4.9000	4.7500	4.7500	-0.628%	5	11,291	-74.316%
2025-09-17	4.7000	4.7800	4.7000	4.7800	+9.382%	27	11,292	-74.477%
2025-09-16	4.3700	4.3700	4.3700	4.3700	-4.376%	1	11,305	-72.082%
2025-09-11	4.5200	4.5700	4.5200	4.5700	+8.810%	30	11,305	-73.304%
2025-09-09	4.2000	4.2000	4.2000	4.2000	+4.478%	5	11,305	-70.952%
2025-09-05	4.0200	4.0200	4.0200	4.0200	-6.075%	1	11,310	-69.652%
2025-09-03	4.2800	4.2800	4.2800	4.2800	-10.647%	1	11,310	-71.495%
2025-08-29	4.7900	4.7900	4.7900	4.7900	+3.680%	15	11,310	-74.530%
2025-08-28	4.6500	4.6500	4.6200	4.6200	+2.667%	3	11,310	-73.593%
2025-08-25	4.5000	4.5000	4.5000	4.5000	+3.448%	1	11,310	-72.889%
2025-08-22	4.3500	4.3500	4.3500	4.3500	+8.209%	1	11,310	-71.954%
2025-08-20	4.0200	4.0200	4.0200	4.0200	+1.772%	2	11,309	-69.652%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-1.741%	1	11,309	-69.114%
2025-08-13	4.0200	4.0200	4.0200	4.0200	+9.836%	5	11,309	-69.652%
2025-08-11	3.6600	3.6600	3.6600	3.6600	+1.667%	1	11,305	-66.667%
2025-08-01	3.6100	3.6100	3.6000	3.6000	-18.367%	2	11,305	-66.111%
2025-07-30	4.4100	4.4100	4.4100	4.4100	+3.765%	4	11,304	-72.336%
2025-07-22	4.2200	4.2500	4.2200	4.2500	-2.299%	6	11,304	-71.294%
2025-07-21	4.3500	4.3500	4.3500	4.3500	+5.072%	2	11,299	-71.954%
2025-07-17	4.1300	4.1400	4.1300	4.1400	+10.400%	3	11,297	-70.531%
2025-07-16	3.7500	3.7500	3.7500	3.7500	-14.773%	1	11,297	-67.467%
2025-07-10	4.4000	4.4000	4.4000	4.4000	-8.333%	1	11,297	-72.273%
2025-07-03	4.8200	4.8200	4.8000	4.8000	+7.623%	2	11,296	-74.583%
2025-07-01	4.4000	4.4600	4.4000	4.4600	+3.721%	2	11,296	-72.646%
2025-06-30	4.1900	4.3000	4.1900	4.3000	+9.974%	10,005	11,297	-71.628%
2025-06-26	3.9100	3.9100	3.9100	3.9100	+5.676%	2	1,294	-68.798%
2025-06-09	3.6000	3.7100	3.6000	3.7000	-2.632%	11	1,294	-67.027%
2025-06-06	3.8200	3.8200	3.8000	3.8000	+2.703%	4	1,304	-67.895%
2025-06-04	3.7000	3.7000	3.7000	3.7000	-1.070%	18	1,307	-67.027%
2025-05-27	3.7400	3.7400	3.7400	3.7400	-0.796%	1	1,307	-67.380%
2025-05-21	3.9900	4.0000	3.7600	3.7700	-12.326%	40	1,308	-67.639%
2025-05-20	4.3000	4.3000	4.3000	4.3000	+4.878%	40	1,328	-71.628%
2025-05-14	4.1000	4.1000	4.1000	4.1000	+3.797%	6	1,327	-70.244%
2025-05-12	3.9500	3.9500	3.9500	3.9500	+8.219%	48	1,321	-69.114%
2025-05-02	3.5500	3.6500	3.5500	3.6500	+20.462%	96	1,350	-66.575%
2025-04-23	3.2500	3.2500	3.0300	3.0300	+18.824%	10	1,310	-59.736%
2025-04-16	2.5500	2.5500	2.5500	2.5500	-4.494%	1	1,301	-52.157%
2025-04-11	2.5700	2.6900	2.5700	2.6700	+6.800%	80	1,301	-54.307%
2025-04-10	2.5000	2.5000	2.5000	2.5000	+30.208%	1	1,261	-51.200%
2025-04-08	1.9200	1.9200	1.9200	1.9200	+28.000%	1	1,261	-36.458%
2025-04-07	1.5000	1.5000	1.5000	1.5000	-55.882%	1	1,261	-18.667%
2025-03-31	3.3500	3.4000	3.3500	3.4000	+29.278%	4	1,261	-64.118%
2025-03-11	2.6100	2.6300	2.6000	2.6300	-28.726%	9	1,260	-53.612%
2025-03-06	3.6900	3.6900	3.6900	3.6900	-7.980%	21	1,251	-66.938%
2025-03-04	4.0100	4.0100	4.0100	4.0100	-14.681%	2	1,251	-69.576%
2025-03-03	4.7000	4.7000	4.7000	4.7000	+5.856%	1	1,249	-74.043%
2025-02-27	4.4400	4.4400	4.4400	4.4400	-0.893%	10	1,250	-72.523%
2025-02-20	4.4800	4.4800	4.4800	4.4800	-10.400%	2	1,250	-72.768%
2025-02-07	5.0000	5.0000	5.0000	5.0000	+3.093%	24	1,250	-75.600%
2025-01-30	4.9000	4.9000	4.8500	4.8500	+6.593%	4	1,249	-74.845%
2025-01-27	4.5500	4.5500	4.5500	4.5500	+5.814%	17	1,249	-73.187%
2025-01-24	4.3000	4.3000	4.3000	4.3000	+2.381%	2	1,249	-71.628%
2025-01-23	4.2000	4.2000	4.2000	4.2000	+7.692%	10	1,249	-70.952%
2025-01-16	3.9000	3.9000	3.9000	3.9000	+20.000%	1	1,249	-68.718%
2025-01-06	3.4000	3.4000	3.2500	3.2500	-4.412%	19	1,249	-62.462%
2024-12-23	3.4000	3.4000	3.4000	3.4000	-3.134%	3	1,232	-64.118%
2024-12-20	3.6500	3.6500	3.5100	3.5100	-7.632%	4	1,231	-65.242%
2024-12-16	3.8000	3.8000	3.8000	3.8000	-19.149%	440	1,230	-67.895%
2024-12-02	4.6000	4.7000	4.6000	4.7000	-7.843%	124	1,230	-74.043%
2024-11-29	5.1000	5.1000	5.1000	5.1000	+2.410%	6	1,112	-76.078%
2024-11-27	4.9800	4.9800	4.9800	4.9800	+1.220%	2	1,109	-75.502%
2024-11-25	4.9200	4.9200	4.9200	4.9200	+2.500%	9	1,109	-75.203%
2024-11-22	4.7000	4.8000	4.6500	4.8000	+6.667%	1,924	1,109	-74.583%
2024-11-21	4.5000	4.5000	4.5000	4.5000	+7.143%	1	931	-72.889%
2024-11-15	4.2000	4.2000	4.2000	4.2000	+18.644%	18	931	-70.952%
2024-11-06	3.9000	3.9000	3.5400	3.5400	+50.638%	3	940	-65.537%
2024-10-25	2.5000	2.5000	2.3500	2.3500	-6.000%	4	940	-48.085%
2024-10-24	2.6500	2.6500	2.5000	2.5000	-9.091%	2	941	-51.200%
2024-10-21	2.7500	2.7500	2.6000	2.7500	-5.172%	4	940	-55.636%
2024-10-18	2.7600	2.9000	2.6300	2.9000	+1.399%	16	937	-57.931%
2024-10-17	2.9000	3.0000	2.6400	2.8600	+3.623%	257	936	-57.343%
2024-10-16	2.6500	2.7600	2.6500	2.7600	+7.393%	3	810	-55.797%
2024-10-15	2.5500	2.5700	2.5500	2.5700	+22.381%	440	810	-52.529%
2024-10-11	2.1000	2.1000	2.1000	2.1000	+48.936%	2	370	-41.905%
2024-09-27	1.4100	1.4100	1.4100	1.4100	-11.875%	6	370	-13.475%
2024-09-24	1.7000	1.7000	1.6000	1.6000	-8.046%	2	372	-23.750%
2024-09-23	1.7200	1.9000	1.7000	1.7400	-3.333%	250	372	-29.885%
2024-09-19	1.8000	1.9000	1.7000	1.8000	0.000%	15	356	-32.222%
2024-09-18	1.8400	1.8400	1.7900	1.8000	+0.559%	11	368	-32.222%
2024-09-17	1.7500	1.9500	1.7200	1.7900	-0.556%	9	365	-31.844%
2024-09-16	1.6500	1.8000	1.5900	1.8000	+9.091%	6	368	-32.222%
2024-09-13	1.5500	1.7000	1.5000	1.6500	0.000%	12	369	-26.061%
2024-09-12	1.3500	1.6500	1.3000	1.6500	+26.923%	6	370	-26.061%
2024-09-11	1.2500	1.5000	1.2500	1.3000	-18.239%	8	371	-6.154%
2024-09-10	1.7000	1.7100	1.5500	1.5900	-23.558%	20	373	-23.270%
2024-09-09	2.0800	2.0800	2.0800	2.0800	+9.474%	4	382	-41.346%
2024-09-05	1.9000	1.9000	1.7000	1.9000	-5.941%	107	382	-35.789%
2024-09-04	1.9500	2.0200	1.9500	2.0200	0.000%	2	285	-39.604%
2024-09-03	1.7500	2.0200	1.7500	2.0200	+8.021%	70	284	-39.604%
2024-08-29	1.7000	1.9000	1.7000	1.8700	+29.861%	14	286	-34.759%
2024-08-22	1.4400	1.4400	1.4400	1.4400	+65.517%	1	284	-15.278%
2024-08-14	1.0200	1.0200	0.8700	0.8700	-24.348%	2	283	+40.230%
2024-08-05	1.1500	1.1500	1.1500	1.1500	-34.286%	1	282	+6.087%
2024-07-18	1.7700	1.7700	1.7400	1.7500	+6.061%	83	281	-30.286%
2024-07-17	1.5500	1.6500	1.5500	1.6500	+55.660%	2	220	-26.061%
2024-07-05	1.0600	1.0600	1.0600	1.0600	+6.000%	2	219	+15.094%
2024-06-12	1.0000	1.0000	1.0000	1.0000	-13.043%	5	218	+22.000%
2024-06-10	1.1500	1.1500	1.1500	1.1500	-21.233%	1	223	+6.087%
2024-05-14	1.4600	1.4600	1.4600	1.4600	+17.742%	12	223	-16.438%
2024-05-10	1.2400	1.2400	1.2400	1.2400	+2.479%	12	211	-1.613%
2024-05-03	1.2100	1.2100	1.2100	1.2100	-9.023%	2	205	+0.826%
2024-04-29	1.3300	1.3300	1.3300	1.3300	+1.527%	1	206	-8.271%
2024-04-18	1.3100	1.3100	1.3100	1.3100	+14.912%	1	205	-6.870%
2024-04-16	1.1400	1.1400	1.1400	1.1400	-30.909%	45	205	+7.018%
2024-04-09	1.6500	1.6500	1.6500	1.6500	+26.923%	1	160	-26.061%
2024-03-25	1.3000	1.3000	1.3000	1.3000	-7.143%	1	160	-6.154%
2024-03-21	1.4000	1.4000	1.4000	1.4000	+4.478%	1	159	-12.857%
2024-03-20	1.3400	1.3400	1.3400	1.3400	+16.522%	1	159	-8.955%
2024-03-11	1.2000	1.2000	1.1500	1.1500	-17.857%	2	159	+6.087%
2024-03-07	1.4000	1.4000	1.4000	1.4000	+40.000%	5	158	-12.857%
2024-03-01	1.0000	1.0000	1.0000	1.0000	-4.762%	2	153	+22.000%
2024-02-28	1.0500	1.0500	1.0500	1.0500	+28.049%	2	153	+16.190%
2024-02-05	0.8200	0.8200	0.8200	0.8200	-15.464%	2	153	+48.780%
2024-01-30	0.7500	0.9700	0.7500	0.9700	+27.632%	25	153	+25.773%
2024-01-29	0.7500	0.7600	0.7400	0.7600	-3.797%	7	152	+60.526%
2024-01-26	0.7000	0.7900	0.7000	0.7900	+12.857%	215	145	+54.430%
2024-01-25	0.5600	0.7000	0.5600	0.7000	+2.941%	27	42	+74.286%
2024-01-24	0.6500	0.6800	0.6500	0.6800	+7.937%	2	31	+79.412%
2024-01-23	0.7000	0.7200	0.6000	0.6300	+10.526%	56	31	+93.651%
2024-01-19	0.6500	0.7200	0.5700	0.5700	+16.327%	21	29	+114.035%
2024-01-18	0.6700	0.6700	0.4900	0.4900	-7.547%	13	23	+148.980%
2024-01-17	0.5300	0.5300	0.5300	0.5300	-37.647%	1	11	+130.189%
2024-01-09	0.8000	0.8500	0.8000	0.8500	0.000%	10	10	+43.529%

.dark-mode .XQ7dsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQ7dsq{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C55XLF Dec 18 2026 55.00 Call (XLF261218C00055000)option OPRA

XLF20261218C55
XLF Dec 18 2026 55.00 Call (XLF261218C00055000)
option OPRA