Dark

XLF20261016P47
XLF Oct 16 2026 47.00 Put (XLF261016P00047000)
option OPRA

EOD

Oct 1, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	+66.667%	1	10,941	0.000%
2026-09-30	0.0300	0.0300	0.0300	0.0300	0.000%	14	10,941	+66.667%
2026-09-29	0.0300	0.0300	0.0300	0.0300	-25.000%	1	10,927	+66.667%
2026-09-28	0.0400	0.0400	0.0400	0.0400	+100.000%	200	10,926	+25.000%
2026-09-25	0.0400	0.0400	0.0200	0.0200	-33.333%	12	10,984	+150.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	+50.000%	200	10,984	+66.667%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-50.000%	3	11,184	+150.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-33.333%	23	11,182	+25.000%
2026-09-17	0.0600	0.0600	0.0600	0.0600	0.000%	400	11,160	-16.667%
2026-09-09	0.0600	0.0600	0.0600	0.0600	0.000%	6	11,560	-16.667%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	1	11,566	-16.667%
2026-09-02	0.0600	0.0600	0.0600	0.0600	0.000%	4	11,565	-16.667%
2026-09-01	0.0600	0.0600	0.0600	0.0600	-25.000%	50	11,562	-16.667%
2026-08-27	0.0600	0.0800	0.0600	0.0800	+14.286%	2	11,566	-37.500%
2026-08-25	0.0700	0.0700	0.0700	0.0700	+40.000%	3	11,566	-28.571%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-28.571%	1	11,566	0.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-12.500%	1	11,567	-28.571%
2026-08-14	0.0800	0.0800	0.0800	0.0800	+14.286%	2	11,567	-37.500%
2026-08-13	0.0700	0.0700	0.0700	0.0700	-36.364%	8	11,568	-28.571%
2026-08-12	0.1100	0.1100	0.1100	0.1100	+37.500%	1	11,571	-54.545%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-20.000%	1	11,572	-37.500%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	2	11,571	-50.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-9.091%	1	11,573	-50.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	-21.429%	2	11,574	-54.545%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-17.647%	3	11,575	-64.286%
2026-07-30	0.1600	0.1700	0.1600	0.1700	+13.333%	3	11,572	-70.588%
2026-07-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	11,570	-66.667%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-21.053%	2	11,570	-66.667%
2026-07-24	0.1900	0.1900	0.1900	0.1900	0.000%	10	11,568	-73.684%
2026-07-23	0.1900	0.1900	0.1900	0.1900	0.000%	1	11,568	-73.684%
2026-07-22	0.1900	0.1900	0.1900	0.1900	-9.524%	1	11,569	-73.684%
2026-07-20	0.2000	0.2100	0.2000	0.2100	+5.000%	800	11,571	-76.190%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-9.091%	10	10,889	-75.000%
2026-07-15	0.2200	0.2200	0.2200	0.2200	+15.789%	1	10,882	-77.273%
2026-07-14	0.1900	0.1900	0.1900	0.1900	-26.923%	1	10,913	-73.684%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-7.143%	41	10,913	-80.769%
2026-07-09	0.2600	0.2800	0.2600	0.2800	0.000%	2	10,913	-82.143%
2026-07-08	0.2800	0.2800	0.2800	0.2800	+16.667%	1	10,913	-82.143%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-7.692%	3	10,913	-79.167%
2026-07-02	0.2700	0.2700	0.2600	0.2600	-25.714%	4	10,915	-80.769%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-16.667%	5	10,915	-85.714%
2026-06-25	0.3800	0.4200	0.3800	0.4200	0.000%	438	10,915	-88.095%
2026-06-24	0.4000	0.4200	0.4000	0.4200	+2.439%	159	10,930	-88.095%
2026-06-23	0.4100	0.4100	0.4100	0.4100	-2.381%	10	10,945	-87.805%
2026-06-18	0.4200	0.4200	0.4200	0.4200	+2.439%	3	10,922	-88.095%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-4.651%	9	10,922	-87.805%
2026-06-15	0.4800	0.4800	0.4300	0.4300	-43.421%	2	10,922	-88.372%
2026-06-08	0.7600	0.7600	0.7600	0.7600	-1.299%	1	10,922	-93.421%
2026-06-04	0.7700	0.7700	0.7700	0.7700	-8.333%	6	10,922	-93.506%
2026-05-29	0.8700	0.8700	0.8400	0.8400	-7.692%	4	10,922	-94.048%
2026-05-28	0.9300	0.9300	0.9100	0.9100	-9.901%	4	10,919	-94.505%
2026-05-19	1.0100	1.0100	1.0100	1.0100	+4.124%	1	10,918	-95.050%
2026-05-18	0.9700	0.9700	0.9700	0.9700	-11.818%	1	10,918	-94.845%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-7.563%	1	10,918	-95.455%
2026-05-12	1.1900	1.1900	1.1900	1.1900	+8.182%	1	10,918	-95.798%
2026-05-11	1.1300	1.1300	1.1000	1.1000	0.000%	52	10,918	-95.455%
2026-05-08	1.0900	1.1100	1.0900	1.1000	+12.245%	20	10,916	-95.455%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-14.783%	1	10,910	-94.898%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-6.504%	2	10,910	-95.652%
2026-04-24	1.2300	1.2300	1.2300	1.2300	-5.385%	2	10,910	-95.935%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+12.069%	4	10,910	-96.154%
2026-04-22	1.1600	1.1600	1.1600	1.1600	+1.754%	3	10,910	-95.690%
2026-04-21	1.1400	1.1400	1.1400	1.1400	-20.280%	1	10,911	-95.614%
2026-04-09	1.4100	1.4300	1.4000	1.4300	-28.141%	584	10,921	-96.503%
2026-04-07	2.0200	2.0200	1.9900	1.9900	-9.545%	10	10,851	-97.487%
2026-03-25	2.2000	2.2000	2.2000	2.2000	0.000%	10	10,859	-97.727%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-12.351%	316	10,854	-97.727%
2026-03-19	2.5100	2.5100	2.5100	2.5100	+6.809%	5	10,538	-98.008%
2026-03-18	2.2100	2.3500	2.2100	2.3500	-3.689%	220	10,543	-97.872%
2026-03-13	2.4400	2.4400	2.4400	2.4400	-2.789%	1	10,328	-97.951%
2026-03-12	2.4400	2.5100	2.4400	2.5100	+5.907%	7	10,327	-98.008%
2026-03-09	2.3700	2.3700	2.3700	2.3700	+22.165%	2	10,330	-97.890%
2026-03-03	1.9500	1.9500	1.9400	1.9400	+3.743%	248	10,330	-97.423%
2026-03-02	1.8700	1.8700	1.8700	1.8700	-4.103%	1	10,132	-97.326%
2026-02-24	1.9500	1.9500	1.9500	1.9500	+16.766%	10	10,133	-97.436%
2026-02-12	1.6700	1.6700	1.6700	1.6700	+33.600%	20	10,143	-97.006%
2026-02-04	1.2500	1.2500	1.2500	1.2500	+4.167%	1	10,143	-96.000%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-7.692%	1	10,142	-95.833%
2026-01-30	1.2500	1.3000	1.2500	1.3000	+4.000%	31	10,142	-96.154%
2026-01-29	1.2500	1.2500	1.2500	1.2500	-0.794%	14	10,138	-96.000%
2026-01-20	1.2600	1.2600	1.2600	1.2600	+6.780%	10	10,125	-96.032%
2026-01-13	1.1700	1.1800	1.1700	1.1800	+14.563%	25	10,135	-95.763%
2026-01-09	1.0300	1.0300	1.0300	1.0300	-7.207%	20	10,110	-95.146%
2025-12-31	1.1000	1.1100	1.1000	1.1100	+3.738%	12	19,328	-95.495%
2025-12-30	1.0700	1.0700	1.0700	1.0700	-1.835%	10	19,328	-95.327%
2025-12-29	1.1200	1.1200	1.0900	1.0900	+2.830%	9,290	19,328	-95.413%
2025-12-26	1.0600	1.0600	1.0600	1.0600	+3.922%	1	10,038	-95.283%
2025-12-24	1.0000	1.0200	0.9900	1.0200	-17.073%	11	10,026	-95.098%
2025-12-16	1.2300	1.2300	1.2300	1.2300	+0.820%	2	10,026	-95.935%
2025-12-11	1.2400	1.2400	1.2100	1.2200	-11.594%	10	10,024	-95.902%
2025-12-10	1.3900	1.4000	1.3800	1.3800	-4.828%	7	10,015	-96.377%
2025-11-26	1.4500	1.4600	1.4500	1.4500	-21.622%	5	10,003	-96.552%
2025-11-18	1.8500	1.8500	1.8500	1.8500	-2.632%	10,000	10,003	-97.297%
2025-11-07	1.8500	1.9000	1.8500	1.9000	+5.556%	2	3	-97.368%
2025-11-05	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-97.222%

.dark-mode .hdjqst{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdjqst{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P47XLF Oct 16 2026 47.00 Put (XLF261016P00047000)option OPRA

XLF20261016P47
XLF Oct 16 2026 47.00 Put (XLF261016P00047000)
option OPRA