Dark

XLF20261218C58
XLF Dec 18 2026 58.00 Call (XLF261218C00058000)
option OPRA

EOD

Oct 1, 2026

0.3800+8.571%(+0.0300)1,514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3600	0.4000	0.3000	0.3800	+8.571%	1,514	29,496	0.000%
2026-09-30	0.4400	0.4400	0.3500	0.3500	-22.222%	5,622	28,411	+8.571%
2026-09-29	0.5800	0.5800	0.4500	0.4500	-25.000%	4,005	29,183	-15.556%
2026-09-28	0.6000	0.6000	0.6000	0.6000	-6.250%	10	28,524	-36.667%
2026-09-25	0.6500	0.7000	0.6100	0.6400	+4.918%	533	28,514	-40.625%
2026-09-24	0.7400	0.7400	0.6100	0.6100	-12.857%	73	28,501	-37.705%
2026-09-23	0.6900	0.7900	0.6900	0.7000	0.000%	6,242	28,530	-45.714%
2026-09-22	0.8600	0.9200	0.7000	0.7000	-32.692%	444	23,122	-45.714%
2026-09-21	0.9900	1.0500	0.9900	1.0400	+7.216%	14	23,173	-63.462%
2026-09-18	0.9500	1.0400	0.9500	0.9700	-11.009%	6,162	18,174	-60.825%
2026-09-17	1.0100	1.1400	0.9800	1.0900	-9.167%	63	17,702	-65.138%
2026-09-16	1.3500	1.3800	1.0600	1.2000	-23.077%	18	17,659	-68.333%
2026-09-15	1.6000	1.6000	1.4300	1.5600	-1.266%	3,622	17,669	-75.641%
2026-09-14	1.8000	1.8000	1.5800	1.5800	-11.236%	43	17,570	-75.949%
2026-09-11	1.7100	1.7800	1.7100	1.7800	+8.537%	6	17,570	-78.652%
2026-09-10	1.6500	1.6500	1.6400	1.6400	-10.383%	46	17,568	-76.829%
2026-09-09	1.7300	1.8400	1.7300	1.8300	-3.684%	151	17,655	-79.235%
2026-09-08	1.9400	1.9900	1.9000	1.9000	-16.300%	92	17,646	-80.000%
2026-09-04	2.2700	2.3800	2.2000	2.2700	-10.277%	12,691	4,981	-83.260%
2026-09-03	2.4600	2.5300	2.4400	2.5300	+22.816%	35	4,981	-84.980%
2026-09-02	2.2200	2.3300	2.0500	2.0600	+8.421%	55	4,978	-81.553%
2026-09-01	1.9500	1.9500	1.9000	1.9000	-12.442%	40	5,011	-80.000%
2026-08-31	2.1500	2.1900	2.1300	2.1700	-6.867%	86	4,998	-82.488%
2026-08-28	2.3300	2.3300	2.3300	2.3300	-2.101%	13	4,931	-83.691%
2026-08-27	2.3800	2.4500	2.3000	2.3800	-7.031%	63	4,930	-84.034%
2026-08-26	2.5600	2.5600	2.5600	2.5600	-0.389%	3	4,917	-85.156%
2026-08-25	2.4300	2.5700	2.4300	2.5700	+1.581%	404	4,923	-85.214%
2026-08-24	2.2800	2.5300	2.2800	2.5300	+21.635%	76	4,624	-84.980%
2026-08-21	2.0700	2.0800	2.0200	2.0800	+3.483%	52	4,577	-81.731%
2026-08-20	2.0200	2.0400	2.0100	2.0100	-4.286%	15	4,557	-81.095%
2026-08-19	2.5500	2.5500	2.1000	2.1000	-11.392%	38	4,553	-81.905%
2026-08-18	2.3700	2.3700	2.3700	2.3700	+3.493%	15	4,533	-83.966%
2026-08-17	2.5300	2.5300	2.2900	2.2900	-13.910%	258	4,533	-83.406%
2026-08-14	2.6800	2.6900	2.6600	2.6600	+2.308%	98	4,523	-85.714%
2026-08-13	2.6000	2.6000	2.6000	2.6000	+1.961%	4	4,670	-85.385%
2026-08-12	2.4700	2.5500	2.4200	2.5500	0.000%	3,755	4,672	-85.098%
2026-08-11	2.5400	2.5500	2.4600	2.5500	+6.250%	734	2,504	-85.098%
2026-08-10	2.5200	2.5200	2.4000	2.4000	0.000%	34	1,839	-84.167%
2026-08-07	2.5100	2.5100	2.3500	2.4000	-4.762%	74	1,849	-84.167%
2026-08-06	2.6400	2.6400	2.4900	2.5200	-11.888%	43	1,838	-84.921%
2026-08-05	2.7700	2.8600	2.7700	2.8600	+5.926%	18	1,830	-86.713%
2026-08-04	2.4300	2.7000	2.4300	2.7000	+23.853%	5	1,830	-85.926%
2026-07-31	2.0600	2.1800	2.0600	2.1800	+13.542%	38	1,826	-82.569%
2026-07-30	1.9300	1.9300	1.8800	1.9200	-18.987%	49	1,807	-80.208%
2026-07-29	2.3600	2.3700	2.3600	2.3700	-7.422%	8	1,771	-83.966%
2026-07-28	2.5300	2.5600	2.5300	2.5600	+17.972%	2	1,768	-85.156%
2026-07-27	2.1400	2.1700	2.1400	2.1700	+15.426%	145	1,767	-82.488%
2026-07-24	1.9300	1.9300	1.8800	1.8800	+13.253%	15	1,627	-79.787%
2026-07-23	1.6900	1.6900	1.6600	1.6600	-16.583%	8	1,622	-77.108%
2026-07-21	1.9900	1.9900	1.9900	1.9900	+1.015%	1	1,616	-80.905%
2026-07-20	1.9700	1.9700	1.9700	1.9700	-13.596%	19	1,617	-80.711%
2026-07-16	2.2800	2.2800	2.2700	2.2800	+1.333%	121	1,616	-83.333%
2026-07-15	2.3000	2.3000	2.2500	2.2500	-2.597%	30	1,656	-83.111%
2026-07-14	2.2900	2.3200	2.2900	2.3100	+24.865%	4	1,681	-83.550%
2026-07-09	1.8500	1.8500	1.8500	1.8500	+12.121%	39	1,679	-79.459%
2026-07-08	1.6500	1.6500	1.6500	1.6500	-21.801%	10	1,640	-76.970%
2026-07-07	2.1100	2.1100	2.1100	2.1100	+3.941%	6	1,640	-81.991%
2026-07-06	1.8500	2.0300	1.8200	2.0300	+22.289%	6	1,640	-81.281%
2026-07-02	1.6300	1.7000	1.6300	1.6600	+10.667%	33	1,611	-77.108%
2026-07-01	1.0900	1.5600	1.0900	1.5000	+40.187%	57	1,611	-74.667%
2026-06-30	1.0900	1.0900	1.0600	1.0700	-0.926%	102	1,569	-64.486%
2026-06-29	1.0700	1.0800	1.0600	1.0800	+4.854%	35	1,468	-64.815%
2026-06-26	1.0800	1.0800	1.0300	1.0300	-13.445%	26	1,434	-63.107%
2026-06-25	1.2600	1.2600	1.1900	1.1900	+0.847%	35	1,410	-68.067%
2026-06-24	1.2000	1.2000	1.1800	1.1800	-5.600%	20	1,401	-67.797%
2026-06-23	1.2400	1.3000	1.2400	1.2500	+5.932%	29	1,381	-69.600%
2026-06-22	1.1600	1.2300	1.1600	1.1800	+7.273%	156	1,354	-67.797%
2026-06-18	1.3000	1.3000	1.1000	1.1000	-32.515%	535	653	-65.455%
2026-06-17	1.5800	1.6300	1.5800	1.6300	+13.986%	140	653	-76.687%
2026-06-16	1.4500	1.4800	1.4300	1.4300	+12.598%	6	653	-73.427%
2026-06-15	1.3000	1.3000	1.2700	1.2700	+7.627%	30	588	-70.079%
2026-06-12	1.0400	1.1900	1.0400	1.1800	+19.192%	207	588	-67.797%
2026-06-11	0.9900	0.9900	0.9900	0.9900	+4.211%	2	588	-61.616%
2026-06-09	1.0100	1.0100	0.9500	0.9500	+5.556%	2	588	-60.000%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-6.250%	1	587	-57.778%
2026-06-05	0.9600	0.9600	0.9600	0.9600	+2.128%	4	586	-60.417%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+25.333%	100	586	-59.574%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-1.316%	8	486	-49.333%
2026-06-01	0.7700	0.7700	0.7600	0.7600	-6.173%	7	486	-50.000%
2026-05-29	0.8100	0.8100	0.8100	0.8100	+3.846%	1	486	-53.086%
2026-05-28	0.7800	0.7800	0.7800	0.7800	+1.299%	1	486	-51.282%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-12.500%	1	486	-50.649%
2026-05-22	0.8800	0.8800	0.8800	0.8800	+6.024%	8	486	-56.818%
2026-05-21	0.8300	0.8500	0.8000	0.8300	-1.190%	322	482	-54.217%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+1.205%	2	482	-54.762%
2026-05-19	0.8300	0.8300	0.8300	0.8300	-5.682%	7	640	-54.217%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+3.529%	6	640	-56.818%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-4.494%	1	640	-55.294%
2026-05-14	0.8900	0.8900	0.8900	0.8900	+11.250%	1	640	-57.303%
2026-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	640	-52.500%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-2.439%	1	640	-52.500%
2026-05-11	0.7800	0.8200	0.7800	0.8200	-4.651%	2	640	-53.659%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-9.474%	1	638	-55.814%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+1.064%	1	638	-60.000%
2026-05-06	1.0000	1.0000	0.9400	0.9400	-11.321%	11	639	-59.574%
2026-05-01	1.1000	1.1000	1.0600	1.0600	-7.826%	24	619	-64.151%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+5.505%	10	619	-66.957%
2026-04-27	1.0900	1.0900	1.0900	1.0900	-19.853%	1	609	-65.138%
2026-04-21	1.3800	1.3800	1.3600	1.3600	-0.730%	15	609	-72.059%
2026-04-20	1.3600	1.3700	1.3600	1.3700	+6.202%	6	594	-72.263%
2026-04-16	1.3100	1.3100	1.2700	1.2900	+32.990%	508	594	-70.543%
2026-04-10	0.9700	0.9900	0.9700	0.9700	-15.652%	82	351	-60.825%
2026-04-09	1.0300	1.1500	1.0300	1.1500	+57.534%	41	351	-66.957%
2026-03-19	0.7300	0.7300	0.7300	0.7300	-9.877%	2	347	-47.945%
2026-03-18	0.8000	0.8100	0.8000	0.8100	+1.250%	2	349	-53.086%
2026-03-16	0.8000	0.8000	0.8000	0.8000	-5.882%	3	349	-52.500%
2026-03-13	0.8500	0.8500	0.8500	0.8500	+1.190%	4	349	-55.294%
2026-03-12	0.8300	0.8400	0.8200	0.8400	-18.447%	200	353	-54.762%
2026-03-10	0.9600	1.0300	0.9600	1.0300	-19.531%	8	371	-63.107%
2026-03-03	1.2800	1.2800	1.2800	1.2800	+3.226%	4	368	-70.313%
2026-02-24	1.2500	1.2600	1.2300	1.2400	-18.421%	132	364	-69.355%
2026-02-20	1.5200	1.5200	1.5200	1.5200	-37.959%	1	297	-75.000%
2026-02-06	2.4500	2.4800	2.4500	2.4500	-33.784%	200	296	-84.490%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+24.579%	1	231	-89.730%
2025-12-31	2.9900	2.9900	2.9700	2.9700	-9.451%	3	228	-87.205%
2025-12-30	3.2800	3.2800	3.2800	3.2800	-6.017%	100	228	-88.415%
2025-12-29	3.4900	3.4900	3.4900	3.4900	-0.286%	1	199	-89.112%
2025-12-24	3.5000	3.5000	3.5000	3.5000	+4.478%	1	205	-89.143%
2025-12-23	3.3500	3.3500	3.3500	3.3500	+1.515%	12	205	-88.657%
2025-12-22	3.3200	3.3400	3.3000	3.3000	+6.452%	147	193	-88.485%
2025-12-19	3.0500	3.1000	3.0000	3.1000	-4.615%	101	258	-87.742%
2025-12-12	3.2000	3.2500	3.2000	3.2500	+31.048%	45	165	-88.308%
2025-12-10	2.4900	2.4900	2.4800	2.4800	-3.876%	100	126	-84.677%
2025-12-04	2.5900	2.5900	2.5800	2.5800	+9.787%	10	208	-85.271%
2025-12-01	2.3500	2.3500	2.3400	2.3500	+0.858%	100	208	-83.830%
2025-11-26	2.3200	2.3300	2.3200	2.3300	-6.800%	5	126	-83.691%
2025-11-14	2.5000	2.5000	2.5000	2.5000	-7.407%	3	126	-84.800%
2025-11-13	2.7500	2.7600	2.7000	2.7000	-8.475%	11	126	-85.926%
2025-11-12	2.9500	2.9500	2.9500	2.9500	+11.742%	3	127	-87.119%
2025-09-05	2.6400	2.6400	2.6400	2.6400	-16.190%	1	127	-85.606%
2025-08-27	3.1500	3.1500	3.1500	3.1500	+18.421%	10	127	-87.937%
2025-08-13	2.6600	2.6600	2.6600	2.6600	+4.314%	25	127	-85.714%
2025-06-24	2.5500	2.5500	2.5500	2.5500	+16.972%	1	102	-85.098%
2025-06-18	2.1800	2.1800	2.1800	2.1800	-19.557%	25	76	-82.569%
2025-05-21	2.7200	2.7200	2.6800	2.7100	+20.444%	20	76	-85.978%
2025-04-23	2.1800	2.2500	2.1800	2.2500	+25.698%	30	76	-83.111%
2025-04-11	1.8300	1.8300	1.7900	1.7900	+4.678%	40	46	-78.771%
2025-04-09	1.7100	1.7100	1.7100	1.7100	-32.677%	1	26	-77.778%
2025-03-27	2.5400	2.5400	2.5400	2.5400	+43.503%	9	25	-85.039%
2025-03-11	1.7500	1.7700	1.7400	1.7700	-48.696%	11	21	-78.531%
2025-02-18	3.4500	3.4500	3.4500	3.4500	+13.115%	7	10	-88.986%
2025-01-23	3.0500	3.0500	3.0500	3.0500	+4.452%	10	10	-87.541%
2024-12-12	2.9000	2.9300	2.9000	2.9200	0.000%	15	2	-86.986%

.dark-mode .hdJ0qD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdJ0qD{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C58XLF Dec 18 2026 58.00 Call (XLF261218C00058000)option OPRA

XLF20261218C58
XLF Dec 18 2026 58.00 Call (XLF261218C00058000)
option OPRA