Dark

XLF20261218C65
XLF Dec 18 2026 65.00 Call (XLF261218C00065000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	10	7,480	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-44.444%	841	8,242	0.000%
2026-09-23	0.0800	0.0900	0.0800	0.0900	0.000%	9	8,321	-44.444%
2026-09-22	0.0900	0.0900	0.0900	0.0900	0.000%	6	8,329	-44.444%
2026-09-21	0.1200	0.1200	0.0900	0.0900	-18.182%	52	8,329	-44.444%
2026-09-17	0.1200	0.1200	0.1100	0.1100	-8.333%	4	8,279	-54.545%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-25.000%	1	8,275	-58.333%
2026-09-15	0.1600	0.1600	0.1500	0.1600	-20.000%	3,001	8,939	-68.750%
2026-09-11	0.2500	0.2500	0.2000	0.2000	0.000%	38	9,029	-75.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-23.077%	1	8,992	-75.000%
2026-09-09	0.2100	0.2600	0.2100	0.2600	+8.333%	7	8,992	-80.769%
2026-09-08	0.2500	0.2500	0.2400	0.2400	-14.286%	21	8,991	-79.167%
2026-09-04	0.2700	0.2800	0.2700	0.2800	-12.500%	11	8,971	-82.143%
2026-09-03	0.2900	0.3200	0.2900	0.3200	+33.333%	97	8,971	-84.375%
2026-09-02	0.2700	0.2700	0.2400	0.2400	0.000%	2	8,905	-79.167%
2026-09-01	0.2700	0.2700	0.2300	0.2400	-11.111%	3	8,907	-79.167%
2026-08-31	0.2800	0.2800	0.2700	0.2700	-15.625%	230	8,905	-81.481%
2026-08-28	0.3200	0.3200	0.3200	0.3200	+6.667%	1	8,855	-84.375%
2026-08-27	0.3000	0.3100	0.2900	0.3000	-9.091%	27	8,860	-83.333%
2026-08-26	0.3300	0.3300	0.3300	0.3300	-5.714%	1	8,855	-84.848%
2026-08-25	0.3200	0.3500	0.3200	0.3500	+6.061%	5	8,855	-85.714%
2026-08-24	0.2900	0.3300	0.2900	0.3300	+22.222%	101	8,854	-84.848%
2026-08-21	0.2700	0.2700	0.2700	0.2700	-18.182%	1	8,754	-81.481%
2026-08-19	0.3300	0.3300	0.3300	0.3300	+3.125%	2	8,754	-84.848%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-3.030%	1	8,754	-84.375%
2026-08-17	0.2800	0.3500	0.2800	0.3300	-8.333%	39	8,754	-84.848%
2026-08-12	0.3400	0.3600	0.3400	0.3600	0.000%	12	8,737	-86.111%
2026-08-11	0.3600	0.3600	0.3600	0.3600	+2.857%	1	8,728	-86.111%
2026-08-10	0.3100	0.3800	0.3100	0.3500	+2.941%	13	8,728	-85.714%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-10.526%	10	8,718	-85.294%
2026-08-06	0.4200	0.4200	0.3700	0.3800	+2.703%	31	8,718	-86.842%
2026-08-05	0.4300	0.4300	0.3700	0.3700	-2.632%	2,212	8,714	-86.486%
2026-08-04	0.3900	0.3900	0.3700	0.3800	+46.154%	231	6,638	-86.842%
2026-08-03	0.2800	0.2800	0.2600	0.2600	-7.143%	40	6,562	-80.769%
2026-07-31	0.2800	0.2900	0.2500	0.2800	-9.677%	373	6,573	-82.143%
2026-07-30	0.3100	0.3100	0.3100	0.3100	-11.429%	1	6,208	-83.871%
2026-07-28	0.3500	0.3500	0.3500	0.3500	0.000%	2	6,207	-85.714%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+25.000%	1	6,209	-85.714%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+12.000%	1	6,208	-82.143%
2026-07-23	0.2400	0.2500	0.2400	0.2500	-10.714%	40	6,207	-80.000%
2026-07-22	0.2800	0.2800	0.2800	0.2800	-12.500%	22	6,167	-82.143%
2026-07-21	0.3000	0.3300	0.3000	0.3200	+10.345%	101	6,145	-84.375%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-19.444%	1	6,046	-82.759%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-12.195%	1	6,045	-86.111%
2026-07-16	0.4100	0.4100	0.4100	0.4100	+10.811%	1	6,045	-87.805%
2026-07-15	0.3700	0.3700	0.3700	0.3700	+23.333%	1	6,045	-86.486%
2026-07-14	0.4000	0.4000	0.3000	0.3000	0.000%	76	6,046	-83.333%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-11.765%	1	5,983	-83.333%
2026-07-10	0.3600	0.3600	0.3300	0.3400	-2.857%	74	5,983	-85.294%
2026-07-06	0.3000	0.3500	0.3000	0.3500	+45.833%	51	5,909	-85.714%
2026-07-01	0.1800	0.2400	0.1800	0.2400	+50.000%	141	5,910	-79.167%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-20.000%	65	5,806	-68.750%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-33.333%	3	5,743	-75.000%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+20.000%	2	5,740	-83.333%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+31.579%	3	5,740	-80.000%
2026-06-09	0.1800	0.1900	0.1800	0.1900	-13.636%	19	5,743	-73.684%
2026-06-05	0.2200	0.2200	0.2200	0.2200	+10.000%	19	5,724	-77.273%
2026-06-04	0.1900	0.2000	0.1900	0.2000	+25.000%	36	5,705	-75.000%
2026-06-02	0.1600	0.1600	0.1600	0.1600	+6.667%	50	5,669	-68.750%
2026-05-28	0.1600	0.1600	0.1500	0.1500	-6.250%	3,001	5,619	-66.667%
2026-05-27	0.1700	0.1700	0.1600	0.1600	+6.667%	10	2,641	-68.750%
2026-05-26	0.1800	0.1800	0.1500	0.1500	-6.250%	454	2,631	-66.667%
2026-05-22	0.1500	0.1600	0.1500	0.1600	+6.667%	12	2,177	-68.750%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-11.765%	7	2,174	-66.667%
2026-05-18	0.1700	0.1700	0.1700	0.1700	0.000%	10	2,181	-70.588%
2026-05-15	0.1700	0.1700	0.1700	0.1700	-10.526%	1	2,181	-70.588%
2026-05-12	0.1600	0.1900	0.1600	0.1900	+26.667%	416	2,184	-73.684%
2026-05-05	0.1700	0.1700	0.1500	0.1500	-11.765%	8	1,899	-66.667%
2026-05-04	0.1800	0.1800	0.1700	0.1700	-5.556%	411	1,891	-70.588%
2026-04-14	0.1800	0.1800	0.1800	0.1800	+38.462%	18	1,586	-72.222%
2026-04-13	0.1400	0.1400	0.1300	0.1300	-7.143%	50	1,541	-61.538%
2026-03-27	0.1400	0.1400	0.1300	0.1400	+16.667%	127	1,541	-64.286%
2026-03-20	0.1400	0.1400	0.1200	0.1200	-14.286%	85	1,468	-58.333%
2026-03-19	0.1400	0.1400	0.1400	0.1400	-17.647%	25	1,503	-64.286%
2026-03-13	0.1600	0.1700	0.1600	0.1700	-15.000%	47	1,478	-70.588%
2026-03-12	0.2000	0.2100	0.2000	0.2000	-13.043%	5	1,520	-75.000%
2026-03-06	0.2300	0.2400	0.2300	0.2300	-4.167%	14	1,528	-78.261%
2026-03-05	0.2500	0.2500	0.2400	0.2400	-4.000%	2	1,516	-79.167%
2026-03-04	0.2900	0.2900	0.2500	0.2500	-7.407%	82	1,516	-80.000%
2026-02-24	0.2700	0.2700	0.2700	0.2700	-3.571%	149	1,454	-81.481%
2026-02-23	0.3000	0.3000	0.2800	0.2800	-12.500%	25	1,457	-82.143%
2026-02-20	0.3100	0.3200	0.3100	0.3200	-15.789%	10	1,457	-84.375%
2026-02-19	0.3800	0.3800	0.3800	0.3800	+22.581%	2	1,461	-86.842%
2026-02-13	0.3100	0.3100	0.3100	0.3100	-8.824%	5	1,460	-83.871%
2026-02-12	0.4400	0.4400	0.3400	0.3400	-22.727%	209	1,460	-85.294%
2026-02-11	0.4400	0.4400	0.4400	0.4400	-18.519%	1	1,254	-88.636%
2026-02-03	0.5400	0.5400	0.5400	0.5400	-6.897%	2	1,254	-90.741%
2026-02-02	0.5400	0.5800	0.5300	0.5800	+11.538%	306	1,256	-91.379%
2026-01-30	0.5500	0.5500	0.4600	0.5200	+1.961%	492	1,002	-90.385%
2026-01-27	0.5100	0.5100	0.5100	0.5100	-3.774%	1	650	-90.196%
2026-01-23	0.5300	0.5300	0.5300	0.5300	-15.873%	2	650	-90.566%
2026-01-21	0.6300	0.6300	0.6300	0.6300	-17.105%	2	648	-92.063%
2026-01-16	0.7600	0.7600	0.7600	0.7600	+2.703%	5	644	-93.421%
2026-01-13	0.7400	0.7400	0.7400	0.7400	-38.333%	1	644	-93.243%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+1.695%	3	644	-95.833%
2026-01-05	0.8600	1.1800	0.8600	1.1800	+24.211%	22	644	-95.763%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-5.000%	4	638	-94.737%
2025-12-29	1.0000	1.0000	1.0000	1.0000	+3.093%	10	634	-95.000%
2025-12-22	0.9300	0.9800	0.9300	0.9700	-7.619%	21	624	-94.845%
2025-12-15	1.0500	1.0500	1.0500	1.0500	+3.960%	35	610	-95.238%
2025-12-12	1.0000	1.0100	1.0000	1.0100	+48.529%	10	606	-95.050%
2025-12-10	0.6500	0.6800	0.6500	0.6800	-4.225%	2	598	-92.647%
2025-12-09	0.7100	0.7100	0.7100	0.7100	+1.429%	1	597	-92.958%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-6.667%	10	596	-92.857%
2025-12-03	0.7500	0.7500	0.7500	0.7500	+15.385%	20	596	-93.333%
2025-11-26	0.6700	0.6700	0.6500	0.6500	-13.333%	65	569	-92.308%
2025-10-31	0.7500	0.7500	0.7500	0.7500	-1.316%	5	569	-93.333%
2025-10-22	0.7200	0.7600	0.7200	0.7600	-1.299%	9	569	-93.421%
2025-10-17	0.7700	0.7700	0.7700	0.7700	-20.619%	2	569	-93.506%
2025-10-15	1.0000	1.0000	0.9700	0.9700	+11.494%	5	567	-94.845%
2025-10-13	0.8700	0.8700	0.8700	0.8700	+2.353%	19	566	-94.253%
2025-10-10	0.8500	0.8500	0.8500	0.8500	-11.458%	1	567	-94.118%
2025-10-09	0.9600	0.9600	0.9600	0.9600	+10.345%	1	567	-94.792%
2025-10-02	0.9100	0.9100	0.8300	0.8700	-10.309%	10	566	-94.253%
2025-10-01	0.9700	0.9700	0.9700	0.9700	-2.020%	1	558	-94.845%
2025-09-29	0.9900	0.9900	0.9900	0.9900	-4.808%	2	558	-94.949%
2025-09-24	1.0400	1.0400	1.0400	1.0400	+10.638%	1	556	-95.192%
2025-09-11	0.9300	0.9400	0.9300	0.9400	+6.818%	5	556	-94.681%
2025-08-26	0.8800	0.8800	0.8800	0.8800	-2.222%	29	556	-94.318%
2025-08-25	0.9300	0.9300	0.8800	0.9000	+16.883%	18	585	-94.444%
2025-08-19	0.7700	0.7700	0.7700	0.7700	-6.098%	6	583	-93.506%
2025-08-15	0.8200	0.8200	0.8200	0.8200	+5.128%	1	588	-93.902%
2025-08-13	0.7800	0.7800	0.7800	0.7800	+13.043%	8	587	-93.590%
2025-08-11	0.6900	0.6900	0.6900	0.6900	+2.985%	2	587	-92.754%
2025-08-08	0.6700	0.6700	0.6700	0.6700	-1.471%	12	586	-92.537%
2025-08-07	0.6800	0.6800	0.6800	0.6800	-5.556%	11	574	-92.647%
2025-08-05	0.7200	0.7200	0.7200	0.7200	-28.713%	1	563	-93.056%
2025-07-30	1.0100	1.0100	1.0100	1.0100	-8.182%	1	564	-95.050%
2025-07-28	1.1000	1.1000	1.1000	1.1000	-5.983%	1	564	-95.455%
2025-07-25	1.1800	1.1800	1.1700	1.1700	+28.571%	27	564	-95.726%
2025-07-18	0.9100	0.9100	0.9100	0.9100	+2.247%	1	544	-94.505%
2025-07-17	0.8900	0.8900	0.8900	0.8900	+8.537%	1	544	-94.382%
2025-07-15	0.8200	0.8200	0.8200	0.8200	+13.889%	22	544	-93.902%
2025-06-25	0.7400	0.7400	0.7200	0.7200	-1.370%	41	549	-93.056%
2025-06-11	0.7300	0.7300	0.7300	0.7300	-22.340%	3	508	-93.151%
2025-05-21	0.9400	0.9400	0.9400	0.9400	+1.075%	1	508	-94.681%
2025-05-08	0.9300	0.9300	0.9300	0.9300	+3.333%	3	509	-94.624%
2025-05-07	0.9000	0.9000	0.9000	0.9000	+63.636%	30	509	-94.444%
2025-04-21	0.5500	0.5500	0.5500	0.5500	-23.611%	2	509	-90.909%
2025-04-14	0.7200	0.7200	0.7200	0.7200	+56.522%	3	511	-93.056%
2025-04-09	0.4600	0.4600	0.4600	0.4600	-43.902%	1	508	-89.130%
2025-04-02	0.8200	0.8200	0.8200	0.8200	-8.889%	10	504	-93.902%
2025-03-25	0.9000	0.9000	0.9000	0.9000	-31.818%	2	504	-94.444%
2025-02-05	1.3200	1.3200	1.3200	1.3200	+10.000%	1	504	-96.212%
2025-01-23	1.2000	1.2000	1.2000	1.2000	-0.826%	10	504	-95.833%
2025-01-21	1.2100	1.2100	1.2100	1.2100	+37.500%	1	503	-95.868%
2024-12-20	0.8800	0.8800	0.8800	0.8800	-25.424%	2	503	-94.318%
2024-12-11	1.1900	1.1900	1.1800	1.1800	-2.479%	2	505	-95.763%
2024-11-12	1.2100	1.2100	1.2100	1.2100	+22.222%	100	503	-95.868%
2024-11-07	0.9800	0.9900	0.9800	0.9900	+80.000%	100	503	-94.949%
2024-10-24	0.6500	0.6500	0.5500	0.5500	-11.290%	2	503	-90.909%
2024-10-18	0.6700	0.6700	0.6200	0.6200	-17.333%	4	502	-91.935%
2024-10-17	0.6500	0.8600	0.4900	0.7500	+10.294%	50	501	-93.333%
2024-10-16	0.6800	0.6800	0.6800	0.6800	+4.615%	21	517	-92.647%
2024-10-15	0.5000	0.6500	0.5000	0.6500	+41.304%	2	531	-92.308%
2024-10-10	0.5000	0.5000	0.4600	0.4600	-4.167%	30	532	-89.130%
2024-10-09	0.4100	0.4900	0.3500	0.4800	+17.073%	24	532	-89.583%
2024-10-07	0.3500	0.4500	0.3100	0.4100	+10.811%	18	524	-87.805%
2024-10-04	0.4500	0.4500	0.3500	0.3700	-59.341%	142	518	-86.486%
2024-10-03	0.3100	1.0100	0.3000	0.9100	+203.333%	142	475	-94.505%
2024-10-02	0.4200	1.2300	0.3000	0.3000	-16.667%	155	432	-83.333%
2024-10-01	0.4100	0.4300	0.3000	0.3600	-2.703%	833	428	-86.111%
2024-09-30	0.3300	0.4000	0.3100	0.3700	+5.714%	285	435	-86.486%
2024-09-27	0.4000	0.4000	0.2600	0.3500	+6.061%	212	373	-85.714%
2024-09-26	0.3400	0.3400	0.3300	0.3300	+3.125%	4	331	-84.848%
2024-09-25	0.3000	0.3200	0.2300	0.3200	-15.789%	4	331	-84.375%
2024-09-24	0.3500	1.2700	0.3000	0.3800	+8.571%	65	330	-86.842%
2024-09-23	0.4300	0.5000	0.3100	0.3500	-22.222%	110	325	-85.714%
2024-09-20	0.3500	1.3700	0.3500	0.4500	+7.143%	28	255	-88.889%
2024-09-19	0.4000	0.4600	0.3400	0.4200	+40.000%	12	254	-88.095%
2024-09-18	0.3200	0.4200	0.3000	0.3000	-21.053%	27	254	-83.333%
2024-09-17	0.4000	0.9300	0.3400	0.3800	+8.571%	72	245	-86.842%
2024-09-16	0.3000	0.4100	0.3000	0.3500	+9.375%	24	219	-85.714%
2024-09-13	0.3200	0.3200	0.3200	0.3200	-36.000%	200	214	-84.375%
2024-09-03	0.5000	0.5000	0.5000	0.5000	+56.250%	10	114	-90.000%
2024-08-27	0.3200	0.3200	0.3200	0.3200	-28.889%	100	104	-84.375%
2024-08-21	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4	-88.889%
2024-08-20	0.3700	0.4000	0.3700	0.4000	0.000%	3	3	-87.500%

.dark-mode .MLcrJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLcrJn{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218C65XLF Dec 18 2026 65.00 Call (XLF261218C00065000)option OPRA

XLF20261218C65
XLF Dec 18 2026 65.00 Call (XLF261218C00065000)
option OPRA