Dark

XLF20261218C63
XLF Dec 18 2026 63.00 Call (XLF261218C00063000)
option OPRA

EOD

Oct 1, 2026

0.0500-28.571%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0500	0.0500	-28.571%	3	1,994	0.000%
2026-09-30	0.0900	0.0900	0.0100	0.0700	-12.500%	7	1,995	-28.571%
2026-09-29	0.1000	0.1000	0.0800	0.0800	-20.000%	5	1,999	-37.500%
2026-09-28	0.1100	0.1100	0.1000	0.1000	-9.091%	5	2,003	-50.000%
2026-09-25	0.1200	0.1200	0.1100	0.1100	-8.333%	3	1,998	-54.545%
2026-09-24	0.1300	0.1300	0.1200	0.1200	-7.692%	3	1,995	-58.333%
2026-09-23	0.1300	0.1300	0.1300	0.1300	0.000%	2	1,994	-61.538%
2026-09-22	0.1500	0.1500	0.1300	0.1300	-13.333%	30	1,994	-61.538%
2026-09-21	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,967	-66.667%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	12	1,966	-72.222%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,964	-75.000%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-24.138%	2	1,965	-77.273%
2026-09-15	0.2600	0.2900	0.2600	0.2900	-12.121%	7	1,964	-82.759%
2026-09-14	0.3300	0.3300	0.3300	0.3300	-10.811%	1	1,963	-84.848%
2026-09-11	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,964	-86.486%
2026-09-10	0.4000	0.4000	0.3800	0.3800	+2.703%	2	1,963	-86.842%
2026-09-09	0.3700	0.3700	0.3700	0.3700	-11.905%	1	1,964	-86.486%
2026-09-08	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,966	-88.095%
2026-09-04	0.5200	0.5400	0.5000	0.5000	-16.667%	14	1,966	-90.000%
2026-09-03	0.5200	0.6000	0.5200	0.6000	+39.535%	29	1,966	-91.667%
2026-09-02	0.4400	0.4400	0.4300	0.4300	-20.370%	9	1,970	-88.372%
2026-08-28	0.5700	0.5700	0.5400	0.5400	-1.818%	6	1,964	-90.741%
2026-08-27	0.5700	0.5700	0.5500	0.5500	-9.836%	2	1,960	-90.909%
2026-08-26	0.6100	0.6100	0.6100	0.6100	-1.613%	1	1,959	-91.803%
2026-08-25	0.6200	0.6200	0.6200	0.6200	+1.639%	1	1,959	-91.935%
2026-08-24	0.6500	0.6500	0.6100	0.6100	+24.490%	56	1,958	-91.803%
2026-08-21	0.4900	0.4900	0.4900	0.4900	+16.667%	2	1,942	-89.796%
2026-08-20	0.4800	0.4800	0.4200	0.4200	-12.500%	4	1,940	-88.095%
2026-08-19	0.4800	0.4800	0.4800	0.4800	-28.358%	3	1,937	-89.583%
2026-08-14	0.6700	0.6700	0.6700	0.6700	+4.688%	19	1,937	-92.537%
2026-08-13	0.6400	0.6400	0.6400	0.6400	+1.587%	1	1,953	-92.188%
2026-08-12	0.5900	0.6300	0.5900	0.6300	-5.970%	27	1,952	-92.063%
2026-08-11	0.6600	0.6700	0.6600	0.6700	+9.836%	7	1,957	-92.537%
2026-08-10	0.6100	0.6100	0.6100	0.6100	-1.613%	30	1,962	-91.803%
2026-08-07	0.6200	0.6200	0.6200	0.6200	-6.061%	10	1,992	-91.935%
2026-08-06	0.6800	0.7100	0.6300	0.6600	-2.941%	1,916	2,002	-92.424%
2026-08-04	0.6800	0.6800	0.6800	0.6800	+36.000%	950	2,378	-92.647%
2026-08-03	0.4900	0.5000	0.4900	0.5000	+6.383%	114	1,428	-90.000%
2026-07-31	0.5200	0.5200	0.4700	0.4700	-9.615%	936	1,328	-89.362%
2026-07-30	0.5400	0.5400	0.5200	0.5200	-22.388%	2	394	-90.385%
2026-07-28	0.6200	0.6700	0.6200	0.6700	+15.517%	200	392	-92.537%
2026-07-27	0.5700	0.5800	0.5700	0.5800	+45.000%	18	393	-91.379%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-11.111%	1	375	-87.500%
2026-07-23	0.4300	0.4500	0.4300	0.4500	0.000%	2	376	-88.889%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-15.094%	1	375	-88.889%
2026-07-21	0.5300	0.5300	0.5300	0.5300	+1.923%	1	375	-90.566%
2026-07-20	0.5200	0.5200	0.5200	0.5200	-25.714%	22	376	-90.385%
2026-07-17	0.7000	0.7000	0.7000	0.7000	+14.754%	1	397	-92.857%
2026-07-15	0.6100	0.6100	0.6100	0.6100	+8.929%	1	397	-91.803%
2026-07-14	0.5600	0.5600	0.5600	0.5600	+5.660%	1	397	-91.071%
2026-07-13	0.5300	0.5300	0.5300	0.5300	+1.923%	1	396	-90.566%
2026-07-10	0.6100	0.6100	0.5200	0.5200	-10.345%	6	396	-90.385%
2026-07-07	0.6100	0.6100	0.5800	0.5800	+11.538%	64	402	-91.379%
2026-07-06	0.5200	0.5200	0.5200	0.5200	+33.333%	18	369	-90.385%
2026-07-01	0.3900	0.3900	0.3900	0.3900	+25.806%	22	369	-87.179%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-6.061%	8	369	-83.871%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-19.512%	10	361	-84.848%
2026-06-16	0.4200	0.4200	0.4100	0.4100	+24.242%	21	361	-87.805%
2026-06-12	0.3200	0.3300	0.3200	0.3300	+6.452%	22	334	-84.848%
2026-06-05	0.3100	0.3100	0.3100	0.3100	+34.783%	9	334	-83.871%
2026-05-28	0.2300	0.2300	0.2300	0.2300	-4.167%	9	334	-78.261%
2026-05-26	0.2400	0.2400	0.2300	0.2400	-14.286%	194	325	-79.167%
2026-05-12	0.2800	0.2800	0.2800	0.2800	+33.333%	42	131	-82.143%
2026-05-11	0.2100	0.2100	0.2100	0.2100	-27.586%	1	131	-76.190%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-12.121%	1	90	-82.759%
2026-04-27	0.3300	0.3300	0.3300	0.3300	+6.452%	2	89	-84.848%
2026-04-09	0.3200	0.3200	0.3100	0.3100	-3.125%	31	89	-83.871%
2026-03-13	0.3200	0.3200	0.3200	0.3200	-43.860%	5	91	-84.375%
2026-02-19	0.5700	0.5700	0.5700	0.5700	-5.000%	13	87	-91.228%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-25.000%	2	87	-91.667%
2026-01-26	0.8000	0.8000	0.8000	0.8000	-23.810%	13	89	-93.750%
2026-01-14	1.0500	1.0500	1.0500	1.0500	-22.794%	1	89	-95.238%
2025-12-17	1.3600	1.3600	1.3600	1.3600	-2.158%	49	88	-96.324%
2025-12-12	1.3900	1.3900	1.3900	1.3900	+37.624%	1	41	-96.403%
2025-12-10	0.9800	1.0100	0.9800	1.0100	-2.885%	2	40	-95.050%
2025-12-09	1.0400	1.0400	1.0400	1.0400	+18.182%	1	38	-95.192%
2025-11-19	0.8900	0.8900	0.8800	0.8800	-29.032%	40	37	-94.318%
2025-11-13	1.2400	1.2400	1.2400	1.2400	+5.983%	2	17	-95.968%
2025-09-05	1.1700	1.1700	1.1700	1.1700	-8.594%	1	15	-95.726%
2025-09-02	1.2600	1.2800	1.2600	1.2800	-3.030%	3	15	-96.094%
2025-07-31	1.3200	1.3200	1.3200	1.3200	0.000%	12	12	-96.212%

.dark-mode .DPgPyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPgPyv{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C63XLF Dec 18 2026 63.00 Call (XLF261218C00063000)option OPRA

XLF20261218C63
XLF Dec 18 2026 63.00 Call (XLF261218C00063000)
option OPRA