Dark

XLF20261218C57
XLF Dec 18 2026 57.00 Call (XLF261218C00057000)
option OPRA

EOD

Oct 1, 2026

0.5800+9.434%(+0.0500)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4900	0.5800	0.4200	0.5800	+9.434%	113	32,074	0.000%
2026-09-30	0.5700	0.5700	0.5300	0.5300	-26.389%	9	32,169	+9.434%
2026-09-29	0.7500	0.7500	0.6800	0.7200	-12.195%	39	32,165	-19.444%
2026-09-28	0.8700	0.9200	0.8000	0.8200	-20.388%	47	32,186	-29.268%
2026-09-25	0.8500	1.0300	0.8500	1.0300	+17.045%	14,297	32,169	-43.689%
2026-09-24	0.9000	0.9500	0.8500	0.8800	-11.111%	57	18,804	-34.091%
2026-09-23	1.0200	1.1000	0.9900	0.9900	-2.941%	1,039	18,838	-41.414%
2026-09-22	1.2300	1.2500	0.9600	1.0200	-29.655%	92	17,842	-43.137%
2026-09-21	1.3600	1.4500	1.3600	1.4500	+4.317%	13	17,822	-60.000%
2026-09-18	1.3400	1.3900	1.3400	1.3900	-7.333%	13,076	17,817	-58.273%
2026-09-17	1.5500	1.5500	1.4900	1.5000	-3.226%	311	17,657	-61.333%
2026-09-16	1.9000	1.9000	1.5500	1.5500	-24.020%	106	17,447	-62.581%
2026-09-15	2.0900	2.1100	2.0000	2.0400	-2.857%	12	17,397	-71.569%
2026-09-14	2.1800	2.1800	2.0600	2.1000	-9.483%	523	17,389	-72.381%
2026-09-11	2.3200	2.3200	2.3200	2.3200	+10.476%	1	17,081	-75.000%
2026-09-10	2.2600	2.2600	2.0900	2.1000	-11.017%	118	17,080	-72.381%
2026-09-09	2.2100	2.3800	2.2000	2.3600	-7.813%	105	17,082	-75.424%
2026-09-08	2.5400	2.5600	2.5200	2.5600	-12.925%	169	17,078	-77.344%
2026-09-04	2.9400	2.9400	2.9400	2.9400	-5.161%	1	17,016	-80.272%
2026-09-03	3.1000	3.1000	3.1000	3.1000	+31.356%	1	17,016	-81.290%
2026-09-01	2.5800	2.5800	2.3600	2.3600	-12.915%	78	17,016	-75.424%
2026-08-31	2.8300	2.8500	2.7100	2.7100	-8.136%	19	16,942	-78.598%
2026-08-27	2.8900	3.0800	2.8900	2.9500	-6.349%	36	16,942	-80.339%
2026-08-26	3.3000	3.3000	3.1500	3.1500	+3.960%	70	16,942	-81.587%
2026-08-24	3.2200	3.2200	3.0300	3.0300	+16.538%	9	16,948	-80.858%
2026-08-21	2.6600	2.6700	2.6000	2.6000	+0.386%	146	16,952	-77.692%
2026-08-20	2.5900	2.5900	2.5900	2.5900	-4.779%	92	16,945	-77.606%
2026-08-19	2.9800	2.9800	2.7200	2.7200	-10.820%	46	16,853	-78.676%
2026-08-17	3.0500	3.0500	3.0500	3.0500	-7.576%	31	16,808	-80.984%
2026-08-14	3.2900	3.3000	3.2900	3.3000	+3.774%	47	16,808	-82.424%
2026-08-12	3.0500	3.1800	3.0500	3.1800	-2.154%	665	16,862	-81.761%
2026-08-11	3.2400	3.2500	3.2400	3.2500	+8.696%	40	16,679	-82.154%
2026-08-10	3.1500	3.1500	2.9900	2.9900	-3.548%	209	16,673	-80.602%
2026-08-07	3.0500	3.1000	3.0500	3.1000	0.000%	8	16,477	-81.290%
2026-08-06	3.1600	3.1600	3.1000	3.1000	-7.463%	19	16,471	-81.290%
2026-08-05	3.4300	3.4300	3.3500	3.3500	+3.077%	6	16,458	-82.687%
2026-08-04	3.2000	3.2500	3.2000	3.2500	+12.457%	65	16,536	-82.154%
2026-08-03	2.9400	2.9600	2.8900	2.8900	+7.836%	166	16,486	-79.931%
2026-07-31	2.6500	2.6800	2.6500	2.6800	+10.288%	5	16,407	-78.358%
2026-07-30	2.4400	2.4400	2.3800	2.4300	-9.665%	17	16,407	-76.132%
2026-07-29	2.8400	2.9500	2.6900	2.6900	-14.058%	119	16,407	-78.439%
2026-07-28	2.8700	3.1300	2.8700	3.1300	+13.818%	11	16,407	-81.470%
2026-07-27	2.7900	2.7900	2.6700	2.7500	+13.169%	4	16,405	-78.909%
2026-07-24	2.4300	2.4300	2.4300	2.4300	+15.166%	4	16,405	-76.132%
2026-07-23	2.1500	2.1500	2.1100	2.1100	-10.970%	4	16,405	-72.512%
2026-07-22	2.3600	2.3700	2.3600	2.3700	-5.200%	28	16,403	-75.527%
2026-07-21	2.4500	2.5100	2.4000	2.5000	-3.846%	640	16,393	-76.800%
2026-07-17	2.6800	2.6800	2.6000	2.6000	-7.473%	15	16,539	-77.692%
2026-07-16	2.9200	2.9200	2.8000	2.8100	+2.182%	387	16,525	-79.359%
2026-07-15	2.6000	2.8300	2.6000	2.7500	+8.696%	254	16,508	-78.909%
2026-07-14	2.8400	2.8400	2.5300	2.5300	+1.606%	2	16,477	-77.075%
2026-07-13	2.5000	2.5000	2.4900	2.4900	+6.410%	12	16,476	-76.707%
2026-07-10	2.5200	2.5200	2.2300	2.3400	+0.862%	38	16,464	-75.214%
2026-07-09	2.3300	2.3300	2.3100	2.3200	+4.977%	45	16,443	-75.000%
2026-07-08	2.2100	2.2100	2.2100	2.2100	-14.341%	7	16,439	-73.756%
2026-07-07	2.6800	2.6800	2.5400	2.5800	+1.976%	10	16,444	-77.519%
2026-07-06	2.3700	2.5300	2.3500	2.5300	+19.340%	4	16,442	-77.075%
2026-07-02	2.1300	2.1300	2.1100	2.1200	+10.995%	52	16,392	-72.642%
2026-07-01	1.7200	1.9100	1.6800	1.9100	+40.441%	439	16,392	-69.634%
2026-06-30	1.4300	1.4300	1.3500	1.3600	-3.546%	13	15,982	-57.353%
2026-06-29	1.4000	1.4100	1.3900	1.4100	0.000%	672	15,980	-58.865%
2026-06-26	1.4200	1.4200	1.4000	1.4100	-2.083%	36	16,057	-58.865%
2026-06-25	1.6000	1.9100	1.4400	1.4400	-8.861%	239	16,050	-59.722%
2026-06-24	1.5800	1.5800	1.5300	1.5800	-1.863%	14	16,111	-63.291%
2026-06-23	1.6500	1.6500	1.6100	1.6100	+1.899%	250	16,114	-63.975%
2026-06-22	1.5200	1.5800	1.5200	1.5800	+12.057%	10	16,008	-63.291%
2026-06-18	1.4600	1.4800	1.4000	1.4100	-19.429%	273	15,614	-58.865%
2026-06-17	1.8500	2.0000	1.6800	1.7500	-1.130%	137	15,614	-66.857%
2026-06-16	1.6300	1.8400	1.6300	1.7700	+7.927%	497	15,614	-67.232%
2026-06-15	1.6500	1.6500	1.5900	1.6400	+29.134%	519	14,600	-64.634%
2026-06-11	1.1400	1.3000	1.1300	1.2700	+1.600%	1,115	14,600	-54.331%
2026-06-10	1.3400	1.3400	1.2500	1.2500	+5.042%	42	13,541	-53.600%
2026-06-09	1.2400	1.2400	1.1400	1.1900	+0.847%	205	13,499	-51.261%
2026-06-08	1.1800	1.1800	1.1800	1.1800	-4.065%	1	13,496	-50.847%
2026-06-05	1.2100	1.2300	1.2100	1.2300	+2.500%	225	13,495	-52.846%
2026-06-04	1.1900	1.2000	1.1900	1.2000	+23.711%	70	13,318	-51.667%
2026-06-01	1.0000	1.0000	0.9400	0.9700	-5.825%	8	13,268	-40.206%
2026-05-29	1.0500	1.0500	1.0300	1.0300	+10.753%	8	13,274	-43.689%
2026-05-28	0.9500	0.9500	0.9300	0.9300	-8.824%	5	13,275	-37.634%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-3.774%	1	13,272	-43.137%
2026-05-26	1.1100	1.1100	1.0600	1.0600	-7.826%	11	13,271	-45.283%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+5.505%	1	13,263	-49.565%
2026-05-21	1.0400	1.0900	1.0400	1.0900	+1.869%	11	13,262	-46.789%
2026-05-20	1.0700	1.0700	1.0700	1.0700	0.000%	9	13,262	-45.794%
2026-05-19	1.1200	1.1200	1.0700	1.0700	-5.310%	20	13,254	-45.794%
2026-05-18	1.1600	1.1600	1.1300	1.1300	0.000%	22	13,254	-48.673%
2026-05-15	1.1300	1.1300	1.1300	1.1300	+4.630%	1	13,254	-48.673%
2026-05-14	1.0800	1.0800	1.0500	1.0800	+2.857%	7	13,219	-46.296%
2026-05-13	1.0600	1.0600	1.0300	1.0500	+0.962%	14	13,217	-44.762%
2026-05-12	0.9700	1.0400	0.9700	1.0400	-1.887%	7	13,217	-44.231%
2026-05-11	1.0600	1.0600	1.0600	1.0600	0.000%	1	13,217	-45.283%
2026-05-08	1.0700	1.0900	1.0600	1.0600	-8.621%	10	13,206	-45.283%
2026-05-07	1.1600	1.1600	1.1600	1.1600	-5.691%	4	13,197	-50.000%
2026-05-06	1.2300	1.2300	1.2300	1.2300	-12.143%	1	13,193	-52.846%
2026-05-01	1.4100	1.4100	1.4000	1.4000	+2.941%	3	13,195	-58.571%
2026-04-29	1.3600	1.3600	1.3600	1.3600	-5.556%	35	13,195	-57.353%
2026-04-28	1.4400	1.4400	1.4400	1.4400	+8.271%	34	13,160	-59.722%
2026-04-23	1.3300	1.3300	1.3300	1.3300	-19.880%	4	13,128	-56.391%
2026-04-22	1.7000	1.7000	1.6600	1.6600	-3.488%	100	13,128	-65.060%
2026-04-21	1.6800	1.7200	1.6700	1.7200	+0.585%	27	13,139	-66.279%
2026-04-20	1.7000	1.7100	1.7000	1.7100	+11.039%	28	13,139	-66.082%
2026-04-16	1.5400	1.5400	1.5400	1.5400	+25.203%	1	13,111	-62.338%
2026-04-13	1.2400	1.2400	1.2300	1.2300	+6.034%	100	13,110	-52.846%
2026-04-10	1.1600	1.1600	1.1600	1.1600	-18.310%	4	13,084	-50.000%
2026-04-09	1.3000	1.4600	1.3000	1.4200	+29.091%	104	13,084	-59.155%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+15.789%	10	13,028	-47.273%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-5.000%	2	13,018	-38.947%
2026-03-16	1.0100	1.0100	1.0000	1.0000	-11.504%	39	13,018	-42.000%
2026-03-11	1.1300	1.1300	1.1300	1.1300	-10.317%	1	12,997	-48.673%
2026-03-10	1.2700	1.2700	1.2600	1.2600	-25.882%	32	12,998	-53.968%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+4.938%	15	12,967	-65.882%
2026-02-27	1.7100	1.7100	1.6200	1.6200	-7.955%	3	12,967	-64.198%
2026-02-25	1.7600	1.7600	1.7600	1.7600	+14.286%	1	12,969	-67.045%
2026-02-24	1.5700	1.6000	1.5300	1.5400	-0.645%	12,685	12,969	-62.338%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-32.314%	1	527	-62.581%
2026-02-11	2.2400	2.2900	2.2400	2.2900	-7.287%	7	527	-74.672%
2026-01-29	2.4700	2.4700	2.4700	2.4700	+5.106%	1	522	-76.518%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-18.403%	2	529	-75.319%
2026-01-20	2.8800	2.8800	2.8800	2.8800	-10.000%	1	527	-79.861%
2026-01-15	3.2500	3.2500	3.2000	3.2000	-12.329%	29	526	-81.875%
2026-01-12	3.6500	3.6500	3.6500	3.6500	-12.048%	1	497	-84.110%
2026-01-08	3.9500	4.1500	3.9500	4.1500	+3.491%	21	497	-86.024%
2026-01-07	4.2600	4.2600	4.0100	4.0100	+22.630%	103	487	-85.536%
2026-01-02	3.2700	3.2700	3.2700	3.2700	-13.947%	1	485	-82.263%
2025-12-22	3.8500	3.8500	3.8000	3.8000	+7.042%	231	484	-84.737%
2025-12-19	3.5500	3.5500	3.5500	3.5500	-1.389%	46	695	-83.662%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-0.826%	31	656	-83.889%
2025-12-11	3.6100	3.6600	3.6100	3.6300	+18.627%	40	656	-84.022%
2025-12-10	2.9100	3.0600	2.9100	3.0600	+0.328%	307	647	-81.046%
2025-12-05	3.0800	3.1000	3.0300	3.0500	+0.993%	65	347	-80.984%
2025-12-04	3.0400	3.1500	3.0000	3.0200	+20.800%	85	303	-80.795%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-13.194%	4	218	-76.800%
2025-11-14	2.8700	2.9300	2.8600	2.8800	-10.000%	130	214	-79.861%
2025-11-13	3.2000	3.2000	3.1500	3.2000	+3.226%	6	175	-81.875%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-12.181%	1	176	-81.290%
2025-09-11	3.5300	3.5300	3.5300	3.5300	+14.239%	6	175	-83.569%
2025-08-13	3.0900	3.0900	3.0900	3.0900	+10.357%	40	175	-81.230%
2025-08-01	2.8000	2.8000	2.8000	2.8000	-15.916%	3	135	-79.286%
2025-07-29	3.3300	3.3300	3.3300	3.3300	+2.462%	3	135	-82.583%
2025-07-14	3.2500	3.2500	3.2500	3.2500	0.000%	24	135	-82.154%
2025-07-09	3.2400	3.2500	3.2400	3.2500	+14.437%	40	111	-82.154%
2025-06-02	2.7600	2.8400	2.7600	2.8400	+3.650%	3	71	-79.577%
2025-05-23	2.7400	2.7400	2.7400	2.7400	+7.031%	10	64	-78.832%
2025-04-23	2.5500	2.5600	2.5300	2.5600	+21.327%	57	64	-77.344%
2025-04-03	2.1100	2.1100	2.1100	2.1100	+4.975%	1	18	-72.512%
2025-03-11	1.9900	2.0100	1.9900	2.0100	-36.190%	4	18	-71.144%
2025-02-25	3.2000	3.2000	3.1500	3.1500	-18.182%	11	8	-81.587%
2025-02-18	3.8500	3.8600	3.8500	3.8500	+4.054%	7	8	-84.935%
2025-01-28	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-84.324%

.dark-mode .rZmxN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZmxN1{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C57XLF Dec 18 2026 57.00 Call (XLF261218C00057000)option OPRA

XLF20261218C57
XLF Dec 18 2026 57.00 Call (XLF261218C00057000)
option OPRA