Dark

XLF20261218C62
XLF Dec 18 2026 62.00 Call (XLF261218C00062000)
option OPRA

EOD

Oct 1, 2026

0.1000+11.111%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.1000	0.0700	0.1000	+11.111%	4	22,195	0.000%
2026-09-30	0.1200	0.1200	0.0700	0.0900	-10.000%	39	22,197	+11.111%
2026-09-29	0.1400	0.1400	0.1000	0.1000	-28.571%	3	22,198	0.000%
2026-09-28	0.1500	0.1500	0.1200	0.1400	-22.222%	905	22,201	-28.571%
2026-09-24	0.1700	0.1800	0.1700	0.1800	0.000%	2	22,569	-44.444%
2026-09-22	0.1700	0.2000	0.1600	0.1800	-21.739%	54	22,636	-44.444%
2026-09-21	0.2200	0.2400	0.2200	0.2300	+9.524%	15	22,637	-56.522%
2026-09-18	0.2400	0.2500	0.2100	0.2100	-16.000%	855	22,635	-52.381%
2026-09-17	0.2500	0.2500	0.2500	0.2500	-28.571%	1	22,198	-60.000%
2026-09-16	0.3500	0.3600	0.3500	0.3500	-10.256%	52	22,200	-71.429%
2026-09-15	0.3900	0.4000	0.3900	0.3900	-2.500%	9	22,350	-74.359%
2026-09-14	0.5000	0.5000	0.4000	0.4000	-18.367%	108	22,341	-75.000%
2026-09-11	0.4700	0.4900	0.4700	0.4900	+4.255%	8	22,239	-79.592%
2026-09-10	0.4500	0.5000	0.4500	0.4700	-11.321%	102	22,290	-78.723%
2026-09-09	0.4600	0.5400	0.4600	0.5300	-27.397%	10,920	22,323	-81.132%
2026-09-04	0.6800	0.7300	0.6700	0.7300	-12.048%	33	11,564	-86.301%
2026-09-03	0.8300	0.8300	0.8300	0.8300	+29.688%	14	11,564	-87.952%
2026-09-02	0.6600	0.6600	0.6000	0.6400	+18.519%	18	11,550	-84.375%
2026-09-01	0.5900	0.6500	0.5400	0.5400	-15.625%	16	11,534	-81.481%
2026-08-31	0.6900	0.6900	0.6400	0.6400	-20.000%	48	11,534	-84.375%
2026-08-28	0.7400	0.8000	0.7400	0.8000	+9.589%	213	11,513	-87.500%
2026-08-27	0.7100	0.7800	0.7100	0.7300	-14.118%	61	11,397	-86.301%
2026-08-26	0.8700	0.8700	0.8300	0.8500	-2.299%	180	11,365	-88.235%
2026-08-25	0.8200	0.8900	0.8000	0.8700	+4.819%	10,054	12,262	-88.506%
2026-08-24	0.8600	0.8600	0.8000	0.8300	+33.871%	99	2,257	-87.952%
2026-08-21	0.6200	0.6200	0.6200	0.6200	+6.897%	1	2,193	-83.871%
2026-08-20	0.5700	0.5800	0.5700	0.5800	-20.548%	11	2,193	-82.759%
2026-08-19	0.8000	0.8300	0.7300	0.7300	-7.595%	77	2,224	-86.301%
2026-08-17	0.8100	0.8100	0.7900	0.7900	-13.187%	40	2,186	-87.342%
2026-08-14	0.9300	0.9300	0.8900	0.9100	-6.186%	83	2,186	-89.011%
2026-08-13	0.9200	0.9700	0.8200	0.9700	+19.753%	33	2,145	-89.691%
2026-08-12	0.8400	0.8400	0.8100	0.8100	-6.897%	3	2,128	-87.654%
2026-08-11	0.8700	0.8800	0.8300	0.8700	+7.407%	37	2,129	-88.506%
2026-08-10	0.8500	0.8500	0.8100	0.8100	-3.571%	72	2,137	-87.654%
2026-08-07	0.8300	0.8500	0.8300	0.8400	-3.448%	36	2,111	-88.095%
2026-08-06	0.9100	0.9100	0.8300	0.8700	-12.121%	321	2,100	-88.506%
2026-08-05	0.9400	0.9900	0.9400	0.9900	+10.000%	22	2,081	-89.899%
2026-08-04	0.8000	0.9200	0.8000	0.9000	+34.328%	114	2,188	-88.889%
2026-08-03	0.7700	0.7800	0.6700	0.6700	-5.634%	269	2,211	-85.075%
2026-07-31	0.6800	0.7100	0.6800	0.7100	-4.054%	56	2,114	-85.915%
2026-07-30	0.6900	0.7400	0.6900	0.7400	-11.905%	2	2,112	-86.486%
2026-07-29	0.8400	0.8400	0.8400	0.8400	-4.545%	4	2,111	-88.095%
2026-07-28	0.8100	0.8800	0.8100	0.8800	+23.944%	53	2,142	-88.636%
2026-07-27	0.7200	0.7200	0.7100	0.7100	+33.962%	59	2,143	-85.915%
2026-07-23	0.6000	0.6000	0.5300	0.5300	-15.873%	16	2,111	-81.132%
2026-07-22	0.6600	0.6600	0.6200	0.6300	-3.077%	4	2,112	-84.127%
2026-07-21	0.6900	0.7000	0.6500	0.6500	-9.722%	24	2,115	-84.615%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-5.263%	1	2,097	-86.111%
2026-07-17	0.9100	0.9100	0.7500	0.7600	-15.556%	11	2,097	-86.842%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+25.000%	10	2,101	-88.889%
2026-07-13	0.7200	0.7200	0.7200	0.7200	+14.286%	1	2,111	-86.111%
2026-07-10	0.6300	0.6300	0.6300	0.6300	-8.696%	1	2,111	-84.127%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-8.000%	1	2,111	-85.507%
2026-07-07	0.7600	0.7600	0.7500	0.7500	+10.294%	83	2,111	-86.667%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+17.241%	50	2,110	-85.294%
2026-07-02	0.5800	0.5800	0.5800	0.5800	+23.404%	20	2,111	-82.759%
2026-07-01	0.4600	0.4700	0.4600	0.4700	+11.905%	10	2,111	-78.723%
2026-06-23	0.4400	0.4400	0.4200	0.4200	+7.692%	69	2,111	-76.190%
2026-06-18	0.3900	0.3900	0.3900	0.3900	+8.333%	55	2,052	-74.359%
2026-06-10	0.3800	0.3800	0.3600	0.3600	-5.263%	89	2,052	-72.222%
2026-06-05	0.3800	0.3800	0.3800	0.3800	+26.667%	12	2,133	-73.684%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-3.226%	1	2,133	-66.667%
2026-05-29	0.3200	0.3200	0.3100	0.3100	+10.714%	28	2,133	-67.742%
2026-05-28	0.3000	0.3000	0.2800	0.2800	-9.677%	1,021	2,108	-64.286%
2026-05-22	0.3100	0.3100	0.3100	0.3100	0.000%	4	1,115	-67.742%
2026-05-15	0.3100	0.3100	0.3100	0.3100	-13.889%	15	1,112	-67.742%
2026-05-12	0.3700	0.3700	0.3600	0.3600	+20.000%	85	1,097	-72.222%
2026-05-08	0.3100	0.3100	0.3000	0.3000	-3.226%	24	1,012	-66.667%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-16.216%	1	992	-67.742%
2026-05-06	0.3700	0.3700	0.3700	0.3700	-5.128%	1	992	-72.973%
2026-05-01	0.3900	0.3900	0.3900	0.3900	-4.878%	5	986	-74.359%
2026-04-24	0.4100	0.4100	0.4100	0.4100	-21.154%	4	986	-75.610%
2026-04-21	0.5200	0.5200	0.5200	0.5200	+26.829%	1	985	-80.769%
2026-04-09	0.4200	0.4200	0.4100	0.4100	+41.379%	27	985	-75.610%
2026-03-24	0.2900	0.2900	0.2900	0.2900	0.000%	9	982	-65.517%
2026-03-19	0.2900	0.2900	0.2900	0.2900	-9.375%	9	982	-65.517%
2026-03-16	0.3200	0.3200	0.3200	0.3200	-5.882%	260	982	-68.750%
2026-03-13	0.3400	0.3400	0.3400	0.3400	+3.030%	200	722	-70.588%
2026-03-12	0.3400	0.3400	0.3300	0.3300	-38.889%	343	567	-69.697%
2026-02-24	0.5400	0.5400	0.5400	0.5400	-53.448%	2	330	-81.481%
2026-02-06	1.1600	1.1600	1.1600	1.1600	+4.505%	2	332	-91.379%
2026-02-04	1.1100	1.1100	1.1100	1.1100	+18.085%	10	332	-90.991%
2026-01-27	0.9400	0.9400	0.9400	0.9400	-31.884%	2	332	-89.362%
2026-01-15	1.3800	1.3800	1.3800	1.3800	+11.290%	1	333	-92.754%
2026-01-14	1.1900	1.2400	1.1900	1.2400	-4.615%	23	332	-91.935%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-21.212%	5	309	-92.308%
2025-12-30	1.6500	1.6500	1.6500	1.6500	-2.941%	1	309	-93.939%
2025-12-29	1.7300	1.7300	1.7000	1.7000	-3.955%	2	308	-94.118%
2025-12-26	1.8000	1.8000	1.7700	1.7700	+12.739%	2	308	-94.350%
2025-12-19	1.5700	1.5700	1.5700	1.5700	+29.752%	1	308	-93.631%
2025-12-09	1.2100	1.2100	1.2100	1.2100	+15.238%	1	307	-91.736%
2025-11-19	1.0500	1.0500	1.0500	1.0500	-25.532%	20	306	-90.476%
2025-11-14	1.4100	1.4100	1.4100	1.4100	+9.302%	1	296	-92.908%
2025-10-31	1.2900	1.2900	1.2900	1.2900	-19.876%	1	296	-92.248%
2025-10-14	1.6100	1.6100	1.6100	1.6100	+1.258%	1	297	-93.789%
2025-10-09	1.6000	1.6000	1.5900	1.5900	-4.790%	370	297	-93.711%
2025-10-06	1.6900	1.6900	1.6700	1.6700	+34.677%	370	459	-94.012%
2025-08-06	1.2500	1.2500	1.2400	1.2400	-20.513%	21	90	-91.935%
2025-07-31	1.5600	1.5600	1.5600	1.5600	-7.692%	25	73	-93.590%
2025-07-30	1.6800	1.6900	1.6800	1.6900	+9.032%	35	48	-94.083%
2025-07-22	1.5500	1.5500	1.5500	1.5500	0.000%	8	13	-93.548%
2025-07-18	1.5500	1.5500	1.5500	1.5500	+29.167%	8	13	-93.548%
2025-06-09	1.2100	1.2100	1.2000	1.2000	-12.409%	10	13	-91.667%
2025-05-28	1.3700	1.3700	1.3700	1.3700	-25.946%	1	3	-92.701%
2024-12-09	1.8500	1.8500	1.8500	1.8500	-17.778%	1	2	-94.595%
2024-11-29	2.2500	2.2500	2.2500	2.2500	0.000%	2	1	-95.556%

.dark-mode .jdrN6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdrN6C{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C62XLF Dec 18 2026 62.00 Call (XLF261218C00062000)option OPRA

XLF20261218C62
XLF Dec 18 2026 62.00 Call (XLF261218C00062000)
option OPRA