Dark

XLF20261218C56
XLF Dec 18 2026 56.00 Call (XLF261218C00056000)
option OPRA

EOD

Oct 1, 2026

0.8800+10.000%(+0.0800)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6900	0.8800	0.6900	0.8800	+10.000%	35	12,715	0.000%
2026-09-30	0.9800	0.9800	0.8000	0.8000	-23.077%	44	12,685	+10.000%
2026-09-29	1.1300	1.1300	1.0400	1.0400	-13.333%	2	12,681	-15.385%
2026-09-28	1.3600	1.3600	1.2000	1.2000	-11.111%	7	12,681	-26.667%
2026-09-25	1.2500	1.4200	1.2500	1.3500	+9.756%	313	12,683	-34.815%
2026-09-24	1.3500	1.3500	1.2200	1.2300	-10.219%	5,417	12,617	-28.455%
2026-09-23	1.4900	1.5600	1.3700	1.3700	-6.803%	5,087	15,824	-35.766%
2026-09-22	1.9700	1.9700	1.4000	1.4700	-26.131%	53	15,882	-40.136%
2026-09-21	1.9200	1.9900	1.9100	1.9900	+3.109%	317	15,922	-55.779%
2026-09-18	1.9100	1.9300	1.8900	1.9300	-4.926%	10,117	15,870	-54.404%
2026-09-17	1.8500	2.0300	1.8500	2.0300	-2.404%	15	8,421	-56.650%
2026-09-16	2.4600	2.4600	1.9700	2.0800	-25.448%	37	8,410	-57.692%
2026-09-14	2.7900	2.7900	2.7900	2.7900	-27.720%	1	8,377	-68.459%
2026-09-03	3.6600	3.8600	3.6600	3.8600	+20.625%	11	8,377	-77.202%
2026-09-01	3.4000	3.4000	3.2000	3.2000	-14.209%	2	8,376	-72.500%
2026-08-27	3.7300	3.7300	3.7300	3.7300	-4.113%	1	8,376	-76.408%
2026-08-25	3.9000	3.9000	3.8900	3.8900	+2.368%	10	8,380	-77.378%
2026-08-24	3.7200	3.8000	3.7200	3.8000	+22.581%	3	8,384	-76.842%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-16.667%	1	8,383	-71.613%
2026-08-18	3.7200	3.7200	3.7200	3.7200	+1.087%	3	8,384	-76.344%
2026-08-17	3.7800	3.7800	3.6800	3.6800	-8.000%	3	8,384	-76.087%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+5.263%	2	8,384	-78.000%
2026-08-11	3.7900	3.8000	3.7900	3.8000	+4.396%	2	8,382	-76.842%
2026-08-07	3.6500	3.6500	3.6400	3.6400	-9.453%	5	8,382	-75.824%
2026-08-05	4.2000	4.2000	3.9600	4.0200	+0.500%	18	8,380	-78.109%
2026-08-04	3.7500	4.0000	3.7500	4.0000	+14.286%	32,686	8,572	-78.000%
2026-08-03	3.6000	3.6000	3.3000	3.5000	+2.941%	194	38,250	-74.857%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+6.250%	1	38,440	-74.118%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-11.111%	15	38,440	-72.500%
2026-07-29	3.4500	3.6000	3.4500	3.6000	-5.263%	6	38,440	-75.556%
2026-07-28	3.5500	3.8000	3.5500	3.8000	+10.145%	3	38,435	-76.842%
2026-07-27	3.4500	3.4500	3.4500	3.4500	+30.682%	3	38,435	-74.493%
2026-07-23	2.6400	2.6400	2.6400	2.6400	-12.000%	4	38,438	-66.667%
2026-07-20	3.0000	3.0500	3.0000	3.0000	-7.692%	71	38,442	-70.667%
2026-07-16	3.5000	3.5000	3.2500	3.2500	-3.274%	8	38,443	-72.923%
2026-07-15	3.3200	3.3600	3.3000	3.3600	+0.299%	5	38,441	-73.810%
2026-07-14	3.3500	3.3500	3.3500	3.3500	+11.667%	5	38,437	-73.731%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+7.527%	1	38,437	-70.667%
2026-07-10	2.8100	2.8100	2.7600	2.7900	-0.357%	5	38,437	-68.459%
2026-07-09	2.8600	2.8600	2.7900	2.8000	-10.828%	18	38,434	-68.571%
2026-07-07	3.3500	3.4000	3.1000	3.1400	+1.290%	51	38,419	-71.975%
2026-07-06	2.9600	3.1100	2.8800	3.1000	+15.672%	684	38,441	-71.613%
2026-07-02	2.5700	2.6800	2.5700	2.6800	+9.388%	23	38,446	-67.164%
2026-07-01	2.1700	2.4500	2.1100	2.4500	+38.418%	445	38,446	-64.082%
2026-06-30	1.8100	1.8100	1.7400	1.7700	-2.747%	1,287	38,213	-50.282%
2026-06-29	1.9000	1.9000	1.7900	1.8200	+1.676%	128	37,057	-51.648%
2026-06-26	1.8400	1.8400	1.7900	1.7900	+2.286%	184	36,939	-50.838%
2026-06-25	1.9900	2.0700	1.7500	1.7500	-12.500%	16	36,766	-49.714%
2026-06-24	2.0200	2.0200	2.0000	2.0000	-0.498%	23	36,765	-56.000%
2026-06-23	2.0100	2.0100	2.0100	2.0100	+6.915%	1	36,777	-56.219%
2026-06-22	1.8800	1.8800	1.8800	1.8800	+0.535%	10	36,778	-53.191%
2026-06-18	1.8600	1.8800	1.8600	1.8700	-11.792%	100	36,654	-52.941%
2026-06-17	2.4800	2.4800	2.1200	2.1200	-5.778%	64	36,654	-58.491%
2026-06-16	2.3200	2.3200	2.2500	2.2500	+17.801%	5	36,654	-60.889%
2026-06-15	2.0600	2.0700	1.9100	1.9100	+2.688%	32,009	4,440	-53.927%
2026-06-12	1.7500	1.9100	1.6900	1.8600	+14.110%	234	4,440	-52.688%
2026-06-11	1.4500	1.6400	1.4500	1.6300	+3.165%	361	4,440	-46.012%
2026-06-10	1.6000	1.6300	1.5300	1.5800	+3.947%	382	4,091	-44.304%
2026-06-09	1.5300	1.5300	1.5200	1.5200	+9.353%	3	3,862	-42.105%
2026-06-08	1.5600	1.5600	1.3900	1.3900	-6.711%	42	3,862	-36.691%
2026-06-05	1.4900	1.5000	1.4900	1.4900	-1.325%	2,000	3,820	-40.940%
2026-06-04	1.5000	1.5100	1.5000	1.5100	+49.505%	345	4,400	-41.722%
2026-06-03	1.0000	1.0100	1.0000	1.0100	-16.529%	2	4,076	-12.871%
2026-06-01	1.2500	1.2500	1.1800	1.2100	-9.023%	36	4,074	-27.273%
2026-05-29	1.2400	1.3500	1.2400	1.3300	+12.712%	2,199	4,051	-33.835%
2026-05-28	1.2600	1.2600	1.1800	1.1800	-5.600%	3	2,933	-25.424%
2026-05-27	1.4200	1.4200	1.2500	1.2500	-10.714%	23	2,933	-29.600%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-0.709%	1	2,930	-37.143%
2026-05-22	1.4200	1.4200	1.4100	1.4100	+5.224%	6	2,930	-37.589%
2026-05-21	1.3500	1.3800	1.3400	1.3400	-2.190%	100	2,930	-34.328%
2026-05-20	1.3700	1.3700	1.3700	1.3700	+11.382%	3	2,930	-35.766%
2026-05-19	1.4500	1.4500	1.1900	1.2300	-14.583%	93	3,027	-28.455%
2026-05-18	1.3800	1.4400	1.3800	1.4400	+11.628%	376	3,027	-38.889%
2026-05-15	1.2900	1.2900	1.2900	1.2900	-6.522%	1	3,027	-31.783%
2026-05-14	1.4100	1.4100	1.3800	1.3800	+6.154%	2,071	2,581	-36.232%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-8.451%	1	624	-32.308%
2026-05-12	1.4200	1.4200	1.4200	1.4200	+5.185%	1	624	-38.028%
2026-05-08	1.4000	1.4000	1.3500	1.3500	-7.534%	10	624	-34.815%
2026-05-07	1.4500	1.4600	1.4500	1.4600	-6.410%	13	620	-39.726%
2026-05-06	1.5600	1.5600	1.5600	1.5600	+2.632%	3	617	-43.590%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-13.636%	3	614	-42.105%
2026-04-30	1.7600	1.7600	1.7600	1.7600	+3.529%	1	611	-50.000%
2026-04-29	1.7300	1.7300	1.7000	1.7000	-4.494%	15	610	-48.235%
2026-04-28	1.7900	1.7900	1.7800	1.7800	+4.094%	14	598	-50.562%
2026-04-27	1.7100	1.7100	1.7100	1.7100	+1.183%	4	588	-48.538%
2026-04-23	1.6500	1.6900	1.6500	1.6900	-18.750%	8	584	-47.929%
2026-04-21	2.0800	2.0800	2.0800	2.0800	-0.952%	28	569	-57.692%
2026-04-20	2.1000	2.1000	2.1000	2.1000	-5.830%	15	569	-58.095%
2026-04-17	2.1200	2.2300	2.1200	2.2300	+13.776%	3	554	-60.538%
2026-04-16	1.9900	2.0000	1.9500	1.9600	-2.488%	100	555	-55.102%
2026-04-15	2.0200	2.0200	2.0000	2.0100	+12.291%	11	535	-56.219%
2026-04-14	1.7900	1.7900	1.7900	1.7900	+14.013%	9	531	-50.838%
2026-04-10	1.5900	1.5900	1.5700	1.5700	-11.299%	7	531	-43.949%
2026-04-09	1.6600	1.8200	1.6600	1.7700	+7.927%	33	531	-50.282%
2026-04-08	1.6000	1.6400	1.6000	1.6400	+21.481%	45	519	-46.341%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+17.391%	2	526	-34.815%
2026-03-30	1.1500	1.1500	1.1500	1.1500	+4.545%	1	526	-23.478%
2026-03-27	1.1100	1.1100	1.1000	1.1000	-21.429%	6	526	-20.000%
2026-03-23	1.4100	1.4100	1.3700	1.4000	+12.000%	16	526	-37.143%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-6.015%	5	518	-29.600%
2026-03-17	1.4700	1.4700	1.3300	1.3300	+3.906%	17	513	-33.835%
2026-03-16	1.3400	1.3400	1.2800	1.2800	-0.775%	40	506	-31.250%
2026-03-12	1.2900	1.2900	1.2900	1.2900	-3.731%	6	537	-31.783%
2026-03-11	1.3400	1.3400	1.3400	1.3400	-4.286%	4	578	-34.328%
2026-03-09	1.4600	1.4600	1.3700	1.4000	-17.647%	4	578	-37.143%
2026-03-06	1.5500	1.7000	1.5500	1.7000	-13.265%	11	578	-48.235%
2026-03-05	2.0200	2.0200	1.9600	1.9600	+0.513%	55	578	-55.102%
2026-03-04	1.9500	1.9500	1.9500	1.9500	+0.515%	1	599	-54.872%
2026-03-03	1.7500	1.9400	1.7500	1.9400	-3.000%	5	598	-54.639%
2026-03-02	2.0000	2.0000	2.0000	2.0000	0.000%	104	601	-56.000%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+8.696%	40	555	-56.000%
2026-02-23	2.1500	2.1500	1.8000	1.8400	-20.000%	167	555	-52.174%
2026-02-12	2.2000	2.3000	2.2000	2.3000	-35.211%	88	390	-61.739%
2026-02-09	3.5500	3.5500	3.5500	3.5500	+4.412%	1	363	-75.211%
2026-02-06	3.3500	3.4000	3.3500	3.4000	+12.957%	4	363	-74.118%
2026-02-05	3.0500	3.0500	3.0000	3.0100	-11.471%	26	383	-70.764%
2026-02-04	3.1500	3.4000	3.1500	3.4000	+4.615%	64	367	-74.118%
2026-02-02	3.1300	3.3100	3.1300	3.2500	+8.333%	96	305	-72.923%
2026-01-29	2.8400	3.0000	2.7700	3.0000	+9.890%	5	262	-70.667%
2026-01-28	2.7300	2.7300	2.7300	2.7300	-0.727%	5	260	-67.766%
2026-01-27	2.8400	2.8400	2.7400	2.7500	-5.172%	8	256	-68.000%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-10.769%	2	251	-69.655%
2026-01-21	3.2000	3.2500	3.2000	3.2500	+8.333%	10	251	-72.923%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-20.000%	2	243	-70.667%
2026-01-16	3.7300	3.8300	3.7000	3.7500	+1.351%	6	243	-76.533%
2026-01-15	3.7000	3.8500	3.7000	3.7000	+9.467%	66	243	-76.216%
2026-01-14	3.4500	3.4500	3.3800	3.3800	-18.160%	7	179	-73.964%
2026-01-12	4.1300	4.1300	4.1300	4.1300	-11.183%	1	184	-78.692%
2026-01-09	4.7600	4.7600	4.6500	4.6500	-4.908%	9	184	-81.075%
2026-01-07	4.8900	4.8900	4.8900	4.8900	-0.204%	1	179	-82.004%
2026-01-06	4.9000	4.9000	4.9000	4.9000	+16.667%	1	179	-82.041%
2025-12-31	4.1700	4.2000	4.1700	4.2000	+0.719%	6	184	-79.048%
2025-12-30	4.1700	4.1700	4.1700	4.1700	-8.352%	6	184	-78.897%
2025-12-26	4.5500	4.5500	4.5500	4.5500	+4.598%	1	181	-80.659%
2025-12-22	4.4000	4.4000	4.3500	4.3500	+8.750%	7	180	-79.770%
2025-12-19	4.0000	4.0000	4.0000	4.0000	-6.977%	1	174	-78.000%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-3.371%	4	174	-79.535%
2025-12-16	4.4500	4.4500	4.4500	4.4500	+4.706%	1	170	-80.225%
2025-12-12	4.2500	4.2500	4.2500	4.2500	+8.974%	1	169	-79.294%
2025-12-11	3.9000	3.9000	3.9000	3.9000	+9.859%	1	169	-77.436%
2025-12-10	3.4500	3.5500	3.4500	3.5500	+1.429%	21	173	-75.211%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	183	-74.857%
2025-12-04	3.5000	3.5000	3.4000	3.4000	+4.615%	7	184	-74.118%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+13.240%	6	177	-72.923%
2025-11-24	2.7400	2.8700	2.7400	2.8700	-12.766%	2	177	-69.338%
2025-11-14	3.2800	3.3100	3.2800	3.2900	-7.324%	27	177	-73.252%
2025-11-10	3.5500	3.5500	3.5500	3.5500	+1.719%	16	150	-75.211%
2025-10-24	3.4900	3.4900	3.4900	3.4900	-6.434%	1	147	-74.785%
2025-10-16	3.7300	3.7300	3.7300	3.7300	-9.024%	1	148	-76.408%
2025-10-07	4.1000	4.1000	4.1000	4.1000	-1.679%	2	148	-78.537%
2025-09-29	4.1700	4.1700	4.1700	4.1700	-1.882%	25	148	-78.897%
2025-09-19	4.2500	4.2500	4.2500	4.2500	+1.918%	4	148	-79.294%
2025-09-17	4.1500	4.2200	4.1500	4.1700	+3.990%	27	148	-78.897%
2025-09-12	4.0100	4.0100	4.0100	4.0100	+14.571%	2	133	-78.055%
2025-09-08	3.5500	3.5500	3.5000	3.5000	+12.903%	4	133	-74.857%
2025-08-08	3.1000	3.1000	3.1000	3.1000	-7.463%	12	131	-71.613%
2025-07-16	3.3500	3.3500	3.3500	3.3500	+3.077%	1	131	-73.731%
2025-06-09	3.1500	3.2500	3.1500	3.2500	-2.402%	11	131	-72.923%
2025-06-06	3.3300	3.3300	3.3300	3.3300	+2.462%	10	132	-73.574%
2025-06-04	3.2500	3.2600	3.2500	3.2500	-2.985%	26	112	-72.923%
2025-05-21	3.3500	3.3500	3.3500	3.3500	-12.987%	4	112	-73.731%
2025-05-16	3.8500	3.8500	3.8500	3.8500	+1.316%	60	141	-77.143%
2025-05-15	3.8000	3.8000	3.8000	3.8000	+8.571%	9	119	-76.842%
2025-05-12	3.5000	3.5100	3.5000	3.5000	+21.528%	38	110	-74.857%
2025-04-23	2.8900	2.8900	2.8700	2.8800	+83.439%	92	94	-69.444%
2025-04-09	1.5700	1.5700	1.5700	1.5700	-17.801%	1	16	-43.949%
2025-04-04	1.9100	1.9100	1.9100	1.9100	-16.594%	2	15	-53.927%
2025-03-11	2.2900	2.2900	2.2900	2.2900	-30.606%	6	14	-61.572%
2025-03-05	3.3000	3.3000	3.3000	3.3000	-23.256%	2	8	-73.333%
2025-02-18	4.3000	4.3000	4.3000	4.3000	+2.381%	7	8	-79.535%
2025-02-11	4.2000	4.2000	4.2000	4.2000	+41.414%	1	2	-79.048%
2025-01-06	2.9600	2.9700	2.9600	2.9700	-34.868%	2	1	-70.370%
2024-11-27	4.5600	4.5600	4.5600	4.5600	0.000%	1	0	-80.702%

.dark-mode .nqqVYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqqVYF{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C56XLF Dec 18 2026 56.00 Call (XLF261218C00056000)option OPRA

XLF20261218C56
XLF Dec 18 2026 56.00 Call (XLF261218C00056000)
option OPRA