Dark

XLF20261218C61
XLF Dec 18 2026 61.00 Call (XLF261218C00061000)
option OPRA

EOD

Oct 1, 2026

0.13000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1300	0.1100	0.1300	0.000%	8	15,203	0.000%
2026-09-30	0.1100	0.1300	0.1100	0.1300	-23.529%	2	15,196	0.000%
2026-09-29	0.1700	0.1700	0.1700	0.1700	-5.556%	2	15,200	-23.529%
2026-09-28	0.2000	0.2200	0.1800	0.1800	-10.000%	9	15,199	-27.778%
2026-09-25	0.1800	0.2000	0.1800	0.2000	-13.043%	13,516	15,200	-35.000%
2026-09-24	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,709	-43.478%
2026-09-22	0.2400	0.2400	0.2300	0.2300	-32.353%	2	1,708	-43.478%
2026-09-21	0.3200	0.3400	0.3200	0.3400	+13.333%	1,007	1,707	-61.765%
2026-09-18	0.3400	0.3400	0.3000	0.3000	-18.919%	155	2,049	-56.667%
2026-09-17	0.3400	0.3700	0.3400	0.3700	-35.088%	3	1,995	-64.865%
2026-09-15	0.5800	0.5800	0.5700	0.5700	-8.065%	10	1,995	-77.193%
2026-09-14	0.6800	0.6800	0.5900	0.6200	-6.061%	101	1,993	-79.032%
2026-09-11	0.6700	0.6700	0.6600	0.6600	0.000%	57	1,964	-80.303%
2026-09-10	0.6800	0.6800	0.6400	0.6600	-12.000%	18	1,935	-80.303%
2026-09-09	0.7200	0.7500	0.7200	0.7500	-11.765%	31	1,937	-82.667%
2026-09-02	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,937	-84.706%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-22.330%	2	1,937	-83.750%
2026-08-28	1.0800	1.0800	1.0300	1.0300	0.000%	7	1,937	-87.379%
2026-08-27	1.0200	1.0300	1.0000	1.0300	-12.712%	40	1,935	-87.379%
2026-08-26	1.1300	1.1800	1.1300	1.1800	+5.357%	27	1,923	-88.983%
2026-08-25	1.1100	1.1200	1.1100	1.1200	-2.609%	5	1,914	-88.393%
2026-08-24	1.1800	1.1800	1.1500	1.1500	+47.436%	7	1,911	-88.696%
2026-08-20	0.8400	0.8700	0.7800	0.7800	-25.000%	89	1,929	-83.333%
2026-08-19	1.0800	1.0800	1.0400	1.0400	-14.754%	4	1,845	-87.500%
2026-08-14	1.2200	1.2200	1.2200	1.2200	+5.172%	5	1,845	-89.344%
2026-08-13	1.1900	1.2000	1.1500	1.1600	-0.855%	30	1,845	-88.793%
2026-08-11	1.1700	1.1700	1.1700	1.1700	+6.364%	15	1,852	-88.889%
2026-08-10	1.1500	1.1500	1.1000	1.1000	+1.852%	48	1,852	-88.182%
2026-08-07	1.1200	1.1200	1.0800	1.0800	-22.302%	32	1,853	-87.963%
2026-08-06	1.3900	1.3900	1.3900	1.3900	+6.923%	1	1,854	-90.647%
2026-08-05	1.3500	1.3500	1.3000	1.3000	+1.563%	5	1,853	-90.000%
2026-08-04	1.2100	1.2800	1.1900	1.2800	+39.130%	670	1,869	-89.844%
2026-08-03	1.0500	1.0500	0.9200	0.9200	-4.167%	79	1,287	-85.870%
2026-07-30	0.9600	0.9600	0.9600	0.9600	-9.434%	39	1,209	-86.458%
2026-07-29	1.0600	1.0600	1.0600	1.0600	-10.169%	2	1,202	-87.736%
2026-07-28	1.2000	1.2000	1.1800	1.1800	+20.408%	228	1,202	-88.983%
2026-07-27	0.9600	0.9800	0.9600	0.9800	+38.028%	75	1,424	-86.735%
2026-07-23	0.7100	0.7100	0.7100	0.7100	-14.458%	1	1,437	-81.690%
2026-07-22	0.8300	0.8300	0.8300	0.8300	-6.742%	14	1,450	-84.337%
2026-07-21	0.8800	0.8900	0.8800	0.8900	-2.198%	2	1,436	-85.393%
2026-07-20	0.9100	0.9100	0.9100	0.9100	-18.018%	1	1,436	-85.714%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-1.770%	1	1,435	-88.288%
2026-07-14	0.8800	1.1300	0.8800	1.1300	+32.941%	15	1,435	-88.496%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-4.494%	17	1,435	-84.706%
2026-07-09	0.8900	0.8900	0.8900	0.8900	-10.101%	34	1,418	-85.393%
2026-07-07	1.0200	1.0200	0.9900	0.9900	+8.791%	50	1,393	-86.869%
2026-07-06	0.9000	0.9100	0.9000	0.9100	+19.737%	56	1,393	-85.714%
2026-07-02	0.7300	0.7600	0.7300	0.7600	+68.889%	41	1,393	-82.895%
2026-06-30	0.4600	0.4600	0.4500	0.4500	-18.182%	10	1,393	-71.111%
2026-06-24	0.6000	0.6000	0.5500	0.5500	-3.509%	4	1,394	-76.364%
2026-06-23	0.5900	0.5900	0.5700	0.5700	+9.615%	100	1,392	-77.193%
2026-06-18	0.5000	0.5200	0.5000	0.5200	-33.333%	49	1,356	-75.000%
2026-06-17	0.8000	0.8000	0.7800	0.7800	+36.842%	41	1,356	-83.333%
2026-06-15	0.5700	0.5700	0.5700	0.5700	+3.636%	22	1,356	-77.193%
2026-06-12	0.5400	0.5700	0.5400	0.5500	+19.565%	37	1,356	-76.364%
2026-06-08	0.5000	0.5000	0.4400	0.4600	-2.128%	28	1,356	-71.739%
2026-06-05	0.4700	0.4700	0.4700	0.4700	0.000%	12	1,351	-72.340%
2026-06-04	0.4700	0.4800	0.4600	0.4700	+9.302%	419	1,360	-72.340%
2026-05-26	0.4300	0.4300	0.4300	0.4300	+2.381%	100	950	-69.767%
2026-05-22	0.4200	0.4200	0.4200	0.4200	-2.326%	100	850	-69.048%
2026-05-14	0.4300	0.4300	0.4300	0.4300	+13.158%	50	775	-69.767%
2026-05-12	0.3800	0.3800	0.3800	0.3800	-5.000%	76	725	-65.789%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-9.091%	358	725	-67.500%
2026-05-07	0.4400	0.4400	0.4400	0.4400	0.000%	1	296	-70.455%
2026-05-06	0.4400	0.4400	0.4400	0.4400	-13.725%	1	297	-70.455%
2026-05-01	0.5100	0.5100	0.5100	0.5100	+18.605%	7	296	-74.510%
2026-04-30	0.4300	0.4300	0.4300	0.4300	+4.878%	1	296	-69.767%
2026-04-13	0.4100	0.4100	0.4100	0.4100	-24.074%	3	296	-68.293%
2026-04-09	0.5500	0.5500	0.5300	0.5400	+22.727%	16	297	-75.926%
2026-04-02	0.4400	0.4400	0.4400	0.4400	+18.919%	1	305	-70.455%
2026-03-18	0.3600	0.3700	0.3600	0.3700	-5.128%	50	305	-64.865%
2026-03-16	0.4000	0.4000	0.3900	0.3900	-4.878%	35	280	-66.667%
2026-03-12	0.4100	0.4400	0.3600	0.4100	-61.682%	241	255	-68.293%
2026-02-11	1.0700	1.0700	1.0700	1.0700	-23.022%	4	340	-87.850%
2026-02-06	1.3700	1.4500	1.3700	1.3900	+13.934%	300	344	-90.647%
2026-02-03	1.2200	1.2200	1.2200	1.2200	-22.785%	4	91	-89.344%
2026-01-16	1.5900	1.6000	1.5600	1.5800	-26.512%	25	62	-91.772%
2026-01-07	2.1700	2.1700	2.1500	2.1500	+18.785%	2	62	-93.953%
2025-12-31	1.9000	1.9000	1.8100	1.8100	+4.624%	5	60	-92.818%
2025-11-13	1.7300	1.7300	1.7300	1.7300	-15.196%	2	60	-92.486%
2025-08-29	2.0400	2.0400	2.0400	2.0400	+11.475%	2	59	-93.627%
2025-07-31	1.8800	1.8800	1.8300	1.8300	-7.107%	29	59	-92.896%
2025-07-30	1.9700	1.9700	1.9700	1.9700	+2.604%	12	42	-93.401%
2025-07-23	1.9200	1.9200	1.9200	1.9200	+15.663%	1	42	-93.229%
2025-07-15	1.6800	1.6800	1.6600	1.6600	-1.775%	3	41	-92.169%
2025-05-21	1.8400	1.8400	1.6900	1.6900	+77.895%	23	38	-92.308%
2025-04-21	0.9500	0.9500	0.9500	0.9500	-20.833%	3	35	-86.316%
2025-04-11	1.2000	1.2100	1.2000	1.2000	-18.367%	40	35	-89.167%
2025-04-01	1.4700	1.4700	1.4700	1.4700	+27.826%	9	18	-91.156%
2025-03-11	1.1700	1.1700	1.1500	1.1500	-53.252%	9	18	-88.696%
2025-02-19	2.3200	2.4600	2.3200	2.4600	+14.419%	15	13	-94.715%
2024-12-11	2.1500	2.1500	2.1500	2.1500	0.000%	15	15	-93.953%

.dark-mode .Fvj4tK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fvj4tK{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C61XLF Dec 18 2026 61.00 Call (XLF261218C00061000)option OPRA

XLF20261218C61
XLF Dec 18 2026 61.00 Call (XLF261218C00061000)
option OPRA