Dark

XLF20261218C59
XLF Dec 18 2026 59.00 Call (XLF261218C00059000)
option OPRA

EOD

Oct 1, 2026

0.2500+4.167%(+0.0100)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2500	0.2000	0.2500	+4.167%	99	8,809	0.000%
2026-09-30	0.2500	0.2500	0.2300	0.2400	-27.273%	129	8,887	+4.167%
2026-09-29	0.3400	0.3400	0.3300	0.3300	-17.500%	3	9,015	-24.242%
2026-09-28	0.4200	0.4200	0.4000	0.4000	-11.111%	11	9,016	-37.500%
2026-09-25	0.4500	0.4500	0.4000	0.4500	+7.143%	72	9,020	-44.444%
2026-09-24	0.4600	0.4600	0.3900	0.4200	-16.000%	65	9,014	-40.476%
2026-09-23	0.5000	0.5000	0.5000	0.5000	0.000%	6	9,039	-50.000%
2026-09-22	0.6400	0.6400	0.4900	0.5000	-32.432%	27	11,461	-50.000%
2026-09-21	0.6700	0.7400	0.6700	0.7400	+10.448%	5	11,470	-66.216%
2026-09-18	0.7200	0.7200	0.6600	0.6700	-10.667%	6,411	11,471	-62.687%
2026-09-17	0.6900	0.7500	0.6900	0.7500	-6.250%	14	11,129	-66.667%
2026-09-16	0.9700	0.9700	0.7700	0.8000	-27.928%	177	11,120	-68.750%
2026-09-15	1.0300	1.1500	1.0300	1.1100	-8.264%	128	11,102	-77.477%
2026-09-14	1.3800	1.3800	1.1300	1.2100	-7.634%	205	11,034	-79.339%
2026-09-11	1.2400	1.3100	1.2400	1.3100	+8.264%	52	11,176	-80.916%
2026-09-10	1.2100	1.2100	1.2100	1.2100	-11.029%	6	11,224	-79.339%
2026-09-09	1.3300	1.3800	1.3300	1.3600	-6.849%	51	11,224	-81.618%
2026-09-08	1.4400	1.4600	1.4400	1.4600	-17.514%	95	11,239	-82.877%
2026-09-04	1.7000	1.8100	1.7000	1.7700	-11.055%	127	11,230	-85.876%
2026-09-03	1.9000	1.9900	1.7700	1.9900	+27.564%	109	11,230	-87.437%
2026-09-02	1.5800	1.5800	1.5600	1.5600	+11.429%	2	11,188	-83.974%
2026-09-01	1.4100	1.4200	1.3900	1.4000	-22.222%	65	11,254	-82.143%
2026-08-28	1.8800	1.8800	1.8000	1.8000	-2.174%	335	11,260	-86.111%
2026-08-27	1.7300	1.8400	1.7300	1.8400	-8.911%	106	11,076	-86.413%
2026-08-26	1.9500	2.0200	1.9300	2.0200	-1.463%	178	11,129	-87.624%
2026-08-25	1.9000	2.0700	1.9000	2.0500	+5.670%	231	11,065	-87.805%
2026-08-24	2.0100	2.0500	1.9400	1.9400	+24.359%	70	10,893	-87.113%
2026-08-21	1.4900	1.6100	1.4900	1.5600	+1.299%	41	10,954	-83.974%
2026-08-20	1.5400	1.5400	1.5400	1.5400	-4.938%	16	11,004	-83.766%
2026-08-19	1.6200	1.6200	1.6200	1.6200	-15.183%	3	11,008	-84.568%
2026-08-17	1.9800	1.9800	1.9100	1.9100	-7.729%	7	11,009	-86.911%
2026-08-14	2.0700	2.1200	2.0700	2.0700	-2.358%	134	11,004	-87.923%
2026-08-13	1.9900	2.1200	1.9800	2.1200	+7.614%	72	10,875	-88.208%
2026-08-11	1.9600	2.0100	1.9600	1.9700	+3.684%	152	10,863	-87.310%
2026-08-10	1.9000	1.9000	1.9000	1.9000	+1.604%	94	10,898	-86.842%
2026-08-07	1.9700	1.9700	1.8700	1.8700	-4.592%	63	10,992	-86.631%
2026-08-06	1.9300	2.0000	1.8900	1.9600	-12.889%	116	11,043	-87.245%
2026-08-05	2.2500	2.2500	2.2500	2.2500	+5.634%	50	11,055	-88.889%
2026-08-04	1.8900	2.1400	1.8900	2.1300	+30.675%	119	11,044	-88.263%
2026-08-03	1.8500	1.8500	1.6300	1.6300	-4.118%	16	11,032	-84.663%
2026-07-31	1.7000	1.7000	1.7000	1.7000	+1.796%	5	11,030	-85.294%
2026-07-30	1.6300	1.6700	1.6300	1.6700	-10.695%	200	11,030	-85.030%
2026-07-29	1.9000	1.9000	1.8000	1.8700	-7.426%	12	11,030	-86.631%
2026-07-28	2.0000	2.0300	1.9900	2.0200	+37.415%	102	11,031	-87.624%
2026-07-24	1.4500	1.4700	1.4500	1.4700	-6.369%	17	11,107	-82.993%
2026-07-21	1.5100	1.5700	1.5100	1.5700	+1.290%	7	11,090	-84.076%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-15.301%	1	11,096	-83.871%
2026-07-16	1.8300	1.8300	1.8300	1.8300	+13.665%	1	11,095	-86.339%
2026-07-14	1.8700	1.8800	1.5800	1.6100	+7.333%	605	11,096	-84.472%
2026-07-13	1.6000	1.6000	1.5000	1.5000	+4.895%	79	10,628	-83.333%
2026-07-10	1.4100	1.4300	1.4100	1.4300	-2.721%	34	10,627	-82.517%
2026-07-09	1.4700	1.4700	1.4700	1.4700	+15.748%	49	10,627	-82.993%
2026-07-08	1.3000	1.3000	1.2700	1.2700	-23.952%	4,001	10,578	-80.315%
2026-07-07	1.6700	1.6700	1.6700	1.6700	+6.369%	2	6,578	-85.030%
2026-07-06	1.5200	1.5700	1.5200	1.5700	+20.769%	35	6,578	-84.076%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+13.043%	40	6,517	-80.769%
2026-07-01	0.9900	1.1500	0.9800	1.1500	+40.244%	377	6,517	-78.261%
2026-06-29	0.7900	0.8200	0.7900	0.8200	+6.494%	26	6,839	-69.512%
2026-06-26	0.8200	0.8200	0.7700	0.7700	-14.444%	5,016	6,813	-67.532%
2026-06-25	1.0600	1.0600	0.9000	0.9000	-6.250%	61	1,910	-72.222%
2026-06-24	0.9500	0.9600	0.8900	0.9600	+1.053%	131	1,849	-73.958%
2026-06-23	0.9700	0.9700	0.9400	0.9500	+6.742%	67	1,718	-73.684%
2026-06-22	0.9300	0.9300	0.8900	0.8900	+5.952%	41	1,651	-71.910%
2026-06-18	0.9600	0.9600	0.8300	0.8400	-32.800%	210	1,280	-70.238%
2026-06-17	1.2900	1.2900	1.2300	1.2500	+11.607%	126	1,280	-80.000%
2026-06-16	1.0000	1.1400	0.9900	1.1200	+8.738%	671	1,280	-77.679%
2026-06-15	0.9900	1.0300	0.9700	1.0300	+15.730%	332	301	-75.728%
2026-06-12	0.8100	0.8900	0.8100	0.8900	+20.270%	24	301	-71.910%
2026-06-05	0.7400	0.7400	0.7400	0.7400	+39.623%	8	301	-66.216%
2026-06-03	0.5300	0.5300	0.5300	0.5300	-7.018%	1	293	-52.830%
2026-06-02	0.5700	0.5700	0.5700	0.5700	-1.724%	3	293	-56.140%
2026-05-29	0.5800	0.5800	0.5800	0.5800	-1.695%	2	290	-56.897%
2026-05-28	0.5900	0.5900	0.5900	0.5900	-6.349%	1	290	-57.627%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-1.563%	1	291	-60.317%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-1.538%	1	290	-60.938%
2026-05-19	0.7100	0.7100	0.6500	0.6500	-5.797%	7	289	-61.538%
2026-05-18	0.6600	0.6900	0.6600	0.6900	-2.817%	5	289	-63.768%
2026-05-15	0.7100	0.7100	0.7100	0.7100	+9.231%	1	289	-64.789%
2026-05-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	284	-61.538%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+3.175%	1	284	-61.538%
2026-05-08	0.6300	0.6300	0.6300	0.6300	-10.000%	1	284	-60.317%
2026-05-07	0.6900	0.7000	0.6900	0.7000	-7.895%	8	283	-64.286%
2026-05-06	0.7700	0.7700	0.7600	0.7600	-11.628%	49	280	-67.105%
2026-05-01	0.8600	0.8600	0.8600	0.8600	-4.444%	6	286	-70.930%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-27.419%	35	286	-72.222%
2026-04-21	1.2400	1.2400	1.2400	1.2400	+74.648%	1	281	-79.839%
2026-03-23	0.7000	0.7100	0.7000	0.7100	+22.414%	2	281	-64.789%
2026-03-18	0.5800	0.5800	0.5800	0.5800	-15.942%	1	279	-56.897%
2026-03-12	0.6900	0.6900	0.6900	0.6900	-41.525%	1	280	-63.768%
2026-02-13	1.1800	1.1800	1.1800	1.1800	-32.184%	1	278	-78.814%
2026-01-26	1.7400	1.7400	1.7400	1.7400	-9.845%	1	278	-85.632%
2026-01-21	1.9000	1.9300	1.9000	1.9300	+4.891%	4	278	-87.047%
2026-01-20	1.8400	1.8500	1.8400	1.8400	-20.000%	8	274	-86.413%
2026-01-16	2.2600	2.3000	2.2600	2.3000	+11.650%	20	274	-89.130%
2026-01-14	2.0600	2.0600	2.0600	2.0600	-35.016%	30	274	-87.864%
2026-01-08	3.0500	3.1700	3.0500	3.1700	+8.191%	40	274	-92.114%
2026-01-07	2.9600	2.9600	2.9300	2.9300	-9.846%	2	284	-91.468%
2026-01-06	3.1500	3.2500	3.1500	3.2500	+16.906%	14	283	-92.308%
2025-12-29	2.8000	2.8000	2.7800	2.7800	+2.583%	3	283	-91.007%
2025-12-11	2.7400	2.7700	2.7100	2.7100	+21.525%	40	283	-90.775%
2025-12-10	2.2600	2.2600	2.2300	2.2300	+1.826%	25	243	-88.789%
2025-12-05	2.2300	2.2500	2.1800	2.1900	0.000%	65	218	-88.584%
2025-12-04	2.2100	2.2200	2.0900	2.1900	+4.286%	95	169	-88.584%
2025-11-28	2.1000	2.1000	2.1000	2.1000	+4.478%	3	75	-88.095%
2025-11-26	1.9700	2.0100	1.9500	2.0100	-14.468%	50	38	-87.562%
2025-11-13	2.3700	2.3700	2.3400	2.3500	+16.915%	11	38	-89.362%
2025-11-03	2.0100	2.0100	2.0100	2.0100	-22.394%	1	34	-87.562%
2025-10-03	2.5900	2.5900	2.5900	2.5900	-2.264%	13	34	-90.347%
2025-09-25	2.6500	2.6500	2.6500	2.6500	-5.018%	5	34	-90.566%
2025-09-19	2.7900	2.7900	2.7900	2.7900	+10.714%	5	36	-91.039%
2025-09-16	2.5200	2.5200	2.5200	2.5200	-6.667%	13	31	-90.079%
2025-09-15	2.7000	2.7000	2.7000	2.7000	-0.735%	1	18	-90.741%
2025-08-28	2.7200	2.7200	2.7200	2.7200	+32.683%	6	17	-90.809%
2025-08-01	2.0500	2.0500	2.0500	2.0500	-3.756%	1	20	-87.805%
2025-06-25	2.1300	2.1300	2.1300	2.1300	-0.467%	6	19	-88.263%
2025-06-24	2.1400	2.1400	2.1400	2.1400	-2.727%	1	19	-88.318%
2025-05-27	2.2000	2.2000	2.2000	2.2000	+11.675%	1	20	-88.636%
2025-04-23	1.9700	1.9700	1.9700	1.9700	+29.605%	9	20	-87.310%
2025-04-16	1.5200	1.5200	1.5200	1.5200	+1.333%	1	19	-83.553%
2025-03-12	1.5000	1.5000	1.5000	1.5000	-3.226%	3	19	-83.333%
2025-03-11	1.5300	1.5500	1.5300	1.5500	-50.000%	9	16	-83.871%
2025-02-18	3.1000	3.1000	3.1000	3.1000	+20.155%	1	12	-91.935%
2024-12-12	2.5800	2.6000	2.5700	2.5800	-20.370%	8	11	-90.310%
2024-11-27	3.3000	3.3000	3.2400	3.2400	+3.185%	2	10	-92.284%
2024-11-25	3.1400	3.1400	3.1400	3.1400	0.000%	10	10	-92.038%

.dark-mode .xzslk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzslk2{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C59XLF Dec 18 2026 59.00 Call (XLF261218C00059000)option OPRA

XLF20261218C59
XLF Dec 18 2026 59.00 Call (XLF261218C00059000)
option OPRA