Dark

XLF20261016P45
XLF Oct 16 2026 45.00 Put (XLF261016P00045000)
option OPRA

EOD

Sep 24, 2026

0.0900+80.000%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0900	0.0300	0.0900	+80.000%	9	20,132	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+66.667%	5	20,126	+80.000%
2026-09-17	0.0200	0.0300	0.0200	0.0300	-25.000%	2	20,126	+200.000%
2026-09-16	0.0300	0.0400	0.0300	0.0400	+33.333%	4	20,125	+125.000%
2026-09-08	0.0400	0.0400	0.0300	0.0300	+50.000%	100	20,133	+200.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	0.000%	2	20,143	+350.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-33.333%	1	20,141	+350.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	-25.000%	4	20,141	+200.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	-20.000%	1	20,137	+125.000%
2026-08-13	0.0700	0.0700	0.0500	0.0500	-16.667%	11	20,136	+80.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	1	20,138	+50.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-14.286%	4	20,139	+50.000%
2026-08-06	0.0700	0.0700	0.0700	0.0700	0.000%	1	20,140	+28.571%
2026-08-04	0.0600	0.0700	0.0600	0.0700	-30.000%	3	20,139	+28.571%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	20,142	-10.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-16.667%	4	20,141	-10.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	+20.000%	2	20,144	-25.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-28.571%	40	20,144	-10.000%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+16.667%	1	20,134	-35.714%
2026-07-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	20,133	-25.000%
2026-07-17	0.1400	0.1500	0.1400	0.1500	-11.765%	11	20,132	-40.000%
2026-07-15	0.1700	0.1700	0.1700	0.1700	+13.333%	1	20,123	-47.059%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-21.053%	1	20,123	-40.000%
2026-07-13	0.1900	0.1900	0.1900	0.1900	+11.765%	1	20,122	-52.632%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-15.000%	1	20,123	-47.059%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+11.111%	30	20,123	-55.000%
2026-07-07	0.1600	0.1800	0.1600	0.1800	0.000%	675	20,395	-50.000%
2026-07-02	0.1900	0.1900	0.1800	0.1800	-10.000%	51	20,374	-50.000%
2026-07-01	0.2100	0.2100	0.2000	0.2000	-16.667%	6	20,374	-55.000%
2026-06-29	0.2300	0.2400	0.2300	0.2400	-14.286%	10	20,375	-62.500%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-3.448%	9	20,383	-67.857%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+3.571%	100	20,383	-68.966%
2026-06-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	20,435	-67.857%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-12.500%	1	20,435	-67.857%
2026-06-18	0.3000	0.3200	0.3000	0.3200	-3.030%	52	20,389	-71.875%
2026-06-17	0.2800	0.3300	0.2800	0.3300	-10.811%	4	20,389	-72.727%
2026-06-12	0.4300	0.4300	0.3700	0.3700	-24.490%	12	20,389	-75.676%
2026-06-10	0.4900	0.4900	0.4900	0.4900	0.000%	50	20,389	-81.633%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-5.769%	9	20,391	-81.633%
2026-06-08	0.5200	0.5200	0.5200	0.5200	-5.455%	2	20,397	-82.692%
2026-06-05	0.5000	0.5500	0.5000	0.5500	+5.769%	78	20,395	-83.636%
2026-06-04	0.5500	0.5500	0.5100	0.5200	-17.460%	24	20,354	-82.692%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+12.500%	4	20,369	-85.714%
2026-06-02	0.5800	0.5900	0.5600	0.5600	-6.667%	102	20,370	-83.929%
2026-06-01	0.5600	0.6000	0.5600	0.6000	+7.143%	2	20,307	-85.000%
2026-05-29	0.6000	0.6000	0.5600	0.5600	-9.677%	6	20,307	-83.929%
2026-05-28	0.6300	0.6300	0.6200	0.6200	+8.772%	94	20,382	-85.484%
2026-05-22	0.5700	0.5700	0.5700	0.5700	-25.000%	2	20,290	-84.211%
2026-05-15	0.7500	0.7600	0.7500	0.7600	-3.797%	12	20,288	-88.158%
2026-05-14	0.7900	0.7900	0.7900	0.7900	0.000%	50	20,284	-88.608%
2026-05-13	0.7900	0.7900	0.7900	0.7900	+8.219%	355	19,929	-88.608%
2026-05-12	0.7300	0.7300	0.7300	0.7300	-6.410%	15	19,929	-87.671%
2026-05-08	0.7900	0.7900	0.7800	0.7800	+9.859%	9	19,929	-88.462%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-11.250%	2	19,960	-87.324%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+9.589%	1	19,959	-88.750%
2026-05-04	0.7300	0.7300	0.7300	0.7300	+5.797%	5	19,958	-87.671%
2026-05-01	0.7300	0.7300	0.6700	0.6900	-8.000%	90	20,007	-86.957%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-8.537%	10	20,007	-88.000%
2026-04-29	0.8100	0.8200	0.8100	0.8200	-7.865%	650	20,007	-89.024%
2026-04-23	0.8900	0.8900	0.8900	0.8900	+3.488%	4	19,357	-89.888%
2026-04-22	0.8600	0.8600	0.8600	0.8600	+2.381%	300	19,491	-89.535%
2026-04-21	0.7700	0.8500	0.7700	0.8400	+5.000%	302	19,355	-89.286%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-13.978%	5	19,355	-88.750%
2026-04-14	0.9300	0.9300	0.9300	0.9300	-20.513%	13,300	19,358	-90.323%
2026-04-08	1.1500	1.1800	1.1500	1.1700	-22.000%	358	20,718	-92.308%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-8.537%	100	20,363	-94.000%
2026-04-02	1.6400	1.6400	1.6400	1.6400	-6.286%	6	20,306	-94.512%
2026-03-31	1.9000	1.9000	1.7500	1.7500	-15.865%	100	20,306	-94.857%
2026-03-30	2.0000	2.0800	2.0000	2.0800	+4.000%	39	20,376	-95.673%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+6.952%	10	20,366	-95.500%
2026-03-20	1.8700	1.8700	1.8700	1.8700	+2.747%	4	20,366	-95.187%
2026-03-18	1.7000	1.8200	1.6900	1.8200	+10.303%	94	20,366	-95.055%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-14.508%	12	20,283	-94.545%
2026-03-12	1.9300	1.9300	1.9300	1.9300	+12.865%	2	20,282	-95.337%
2026-03-11	1.6400	1.7300	1.6300	1.7100	-3.933%	136	20,280	-94.737%
2026-03-09	1.7800	1.7800	1.7800	1.7800	+24.476%	100	20,148	-94.944%
2026-03-05	1.4100	1.4300	1.4000	1.4300	+0.704%	6,805	20,265	-93.706%
2026-02-27	1.4200	1.4200	1.4200	1.4200	+2.899%	4	26,965	-93.662%
2026-02-24	1.3700	1.3900	1.3700	1.3800	+12.195%	1,669	26,961	-93.478%
2026-02-12	1.3700	1.3700	1.2300	1.2300	+11.818%	5,411	25,432	-92.683%
2026-02-11	1.0900	1.1000	1.0900	1.1000	+3.774%	20,005	20,197	-91.818%
2026-02-10	1.0600	1.0600	1.0600	1.0600	-0.935%	1	197	-91.509%
2026-02-05	1.0700	1.0700	1.0700	1.0700	+9.184%	1	196	-91.589%
2026-01-30	0.9800	0.9800	0.9800	0.9800	-2.970%	15	195	-90.816%
2026-01-28	1.0200	1.0200	1.0100	1.0100	+18.824%	60	198	-91.089%
2026-01-07	0.8500	0.8500	0.8500	0.8500	+11.842%	110	148	-89.412%
2026-01-06	0.7600	0.7600	0.7600	0.7600	-7.317%	100	140	-88.158%
2025-12-24	0.8200	0.8200	0.8200	0.8200	-24.771%	3	59	-89.024%
2025-12-10	1.0900	1.0900	1.0900	1.0900	-2.679%	7	59	-91.743%
2025-12-03	1.1200	1.1200	1.1200	1.1200	-4.274%	5	52	-91.964%
2025-12-02	1.1700	1.1700	1.1700	1.1700	+1.739%	4	47	-92.308%
2025-11-26	1.1400	1.1600	1.1400	1.1500	-27.215%	24	19	-92.174%
2025-11-20	1.5800	1.5800	1.5800	1.5800	+1.935%	2	19	-94.304%
2025-11-18	1.5500	1.5500	1.5500	1.5500	+34.783%	10	17	-94.194%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-10.853%	5	7	-92.174%
2025-11-05	1.2700	1.2900	1.2700	1.2900	-20.859%	2	3	-93.023%
2025-11-03	1.6300	1.6300	1.6300	1.6300	0.000%	1	0	-94.479%

.dark-mode .QTjhmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTjhmj{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P45XLF Oct 16 2026 45.00 Put (XLF261016P00045000)option OPRA

XLF20261016P45
XLF Oct 16 2026 45.00 Put (XLF261016P00045000)
option OPRA