Dark

XLF20261016P48
XLF Oct 16 2026 48.00 Put (XLF261016P00048000)
option OPRA

EOD

Oct 1, 2026

0.0400+33.333%(+0.0100)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0700	0.0400	0.0400	+33.333%	290	2,560	0.000%
2026-09-30	0.0400	0.0400	0.0300	0.0300	-25.000%	876	2,514	+33.333%
2026-09-29	0.0500	0.0500	0.0400	0.0400	-20.000%	2	1,889	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	+66.667%	3	1,890	-20.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	-25.000%	9	1,890	+33.333%
2026-09-22	0.0400	0.0400	0.0400	0.0400	0.000%	11	1,906	0.000%
2026-09-18	0.0500	0.0500	0.0400	0.0400	0.000%	20	1,906	0.000%
2026-09-17	0.0500	0.0500	0.0400	0.0400	-33.333%	7	1,902	0.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,906	-33.333%
2026-09-15	0.0500	0.0700	0.0500	0.0600	+20.000%	7	1,908	-33.333%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,910	-20.000%
2026-09-11	0.0600	0.0600	0.0500	0.0500	-16.667%	2	1,910	-20.000%
2026-09-10	0.0500	0.0600	0.0500	0.0600	0.000%	3	1,909	-33.333%
2026-09-09	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,910	-33.333%
2026-09-04	0.0700	0.0700	0.0700	0.0700	+16.667%	95	1,912	-42.857%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-25.000%	5	1,912	-33.333%
2026-08-31	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,912	-50.000%
2026-08-28	0.0600	0.0700	0.0600	0.0700	-30.000%	10	1,911	-42.857%
2026-08-26	0.1000	0.1000	0.1000	0.1000	+66.667%	5	1,915	-60.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	-33.333%	1	1,915	-33.333%
2026-08-24	0.0800	0.0900	0.0800	0.0900	-10.000%	2	1,916	-55.556%
2026-08-21	0.0900	0.1000	0.0900	0.1000	+11.111%	21	1,915	-60.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,906	-55.556%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-11.111%	3	1,905	-50.000%
2026-08-17	0.0900	0.0900	0.0700	0.0900	-10.000%	19	1,907	-55.556%
2026-08-13	0.0900	0.1000	0.0900	0.1000	0.000%	22	1,916	-60.000%
2026-08-12	0.0700	0.1000	0.0700	0.1000	+11.111%	60	1,969	-60.000%
2026-08-10	0.0900	0.0900	0.0900	0.0900	-25.000%	60	1,985	-55.556%
2026-08-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,985	-66.667%
2026-08-05	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,985	-66.667%
2026-08-04	0.1600	0.1600	0.1200	0.1200	-7.692%	7	1,986	-66.667%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,985	-69.231%
2026-07-30	0.1900	0.2000	0.1900	0.2000	+11.111%	4	1,985	-80.000%
2026-07-29	0.1700	0.1800	0.1700	0.1800	0.000%	11	1,985	-77.778%
2026-07-28	0.1900	0.1900	0.1700	0.1800	-14.286%	52	1,987	-77.778%
2026-07-24	0.2100	0.2100	0.2100	0.2100	-22.222%	2	1,936	-80.952%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+28.571%	1	1,936	-85.185%
2026-07-22	0.2200	0.2200	0.2100	0.2100	-8.696%	4	1,936	-80.952%
2026-07-21	0.2500	0.2500	0.2300	0.2300	-4.167%	6	1,937	-82.609%
2026-07-17	0.2600	0.2600	0.2400	0.2400	0.000%	6	1,937	-83.333%
2026-07-16	0.2300	0.2400	0.2300	0.2400	-4.000%	10	1,940	-83.333%
2026-07-15	0.2500	0.2500	0.2300	0.2500	-10.714%	82	1,949	-84.000%
2026-07-14	0.2700	0.2800	0.2300	0.2800	+3.704%	28	1,876	-85.714%
2026-07-13	0.2700	0.2900	0.2700	0.2700	-10.000%	18	1,859	-85.185%
2026-07-10	0.2800	0.3300	0.2800	0.3000	-6.250%	12	1,868	-86.667%
2026-07-09	0.3500	0.3500	0.3200	0.3200	-5.882%	67	1,869	-87.500%
2026-07-08	0.3100	0.3600	0.2800	0.3400	+25.926%	294	1,870	-88.235%
2026-07-07	0.2600	0.2800	0.2600	0.2700	+3.846%	35	1,960	-85.185%
2026-07-06	0.2800	0.2800	0.2500	0.2600	-13.333%	13	1,934	-84.615%
2026-07-02	0.3100	0.3100	0.2900	0.3000	-18.919%	12	1,944	-86.667%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-15.909%	1	1,944	-89.189%
2026-06-30	0.4200	0.4400	0.4200	0.4400	0.000%	17	1,950	-90.909%
2026-06-29	0.4200	0.4400	0.4000	0.4400	-4.348%	37	1,961	-90.909%
2026-06-26	0.4600	0.4600	0.4600	0.4600	-9.804%	20	1,956	-91.304%
2026-06-25	0.4800	0.5100	0.4400	0.5100	+2.000%	4	1,938	-92.157%
2026-06-23	0.5000	0.5000	0.4800	0.5000	+2.041%	15	1,941	-92.000%
2026-06-22	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,933	-91.837%
2026-06-18	0.5100	0.5500	0.5000	0.5500	+10.000%	17	1,948	-92.727%
2026-06-17	0.4700	0.5000	0.4700	0.5000	-3.846%	7	1,948	-92.000%
2026-06-16	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,948	-92.308%
2026-06-15	0.7500	0.7500	0.5500	0.5800	-14.706%	11	1,940	-93.103%
2026-06-12	0.6400	0.6800	0.6400	0.6800	-24.444%	11	1,940	-94.118%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-1.099%	4	1,940	-95.556%
2026-06-10	0.8400	0.9100	0.8400	0.9100	+3.409%	2	1,944	-95.604%
2026-06-09	0.8500	0.8900	0.8300	0.8800	-4.348%	11	1,945	-95.455%
2026-06-08	0.9200	0.9200	0.9200	0.9200	-1.075%	1	1,943	-95.652%
2026-06-05	0.9000	0.9300	0.8900	0.9300	+1.087%	14	1,943	-95.699%
2026-06-04	0.9800	1.0400	0.9200	0.9200	-19.298%	73	1,933	-95.652%
2026-06-03	1.1500	1.2400	1.1400	1.1400	+12.871%	26	1,916	-96.491%
2026-06-02	1.0100	1.1300	1.0100	1.0100	0.000%	83	1,928	-96.040%
2026-06-01	1.0900	1.0900	1.0100	1.0100	0.000%	127	1,906	-96.040%
2026-05-29	1.0800	1.1000	0.9900	1.0100	-7.339%	709	1,851	-96.040%
2026-05-28	1.1100	1.1400	1.0900	1.0900	-6.838%	750	1,695	-96.330%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-7.874%	3	1,047	-96.581%
2026-05-14	1.2700	1.2700	1.2700	1.2700	-6.618%	100	1,050	-96.850%
2026-05-13	1.3600	1.3600	1.3600	1.3600	-0.730%	1	1,077	-97.059%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+5.385%	1	1,077	-97.080%
2026-05-11	1.2800	1.3000	1.2600	1.3000	0.000%	14	1,077	-96.923%
2026-05-08	1.2800	1.3000	1.2800	1.3000	+4.000%	10	1,069	-96.923%
2026-05-07	1.2300	1.2500	1.2300	1.2500	-3.846%	3	1,069	-96.800%
2026-04-28	1.3300	1.3300	1.3000	1.3000	-10.345%	10	1,067	-96.923%
2026-04-27	1.4500	1.4500	1.4500	1.4500	+0.694%	5	1,064	-97.241%
2026-04-24	1.4400	1.4400	1.4400	1.4400	+3.597%	1	1,049	-97.222%
2026-04-23	1.2800	1.5100	1.2800	1.3900	+2.963%	26	1,049	-97.122%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+7.143%	4	1,069	-97.037%
2026-04-21	1.1600	1.2600	1.1600	1.2600	-11.888%	6	1,066	-96.825%
2026-04-14	1.4300	1.4300	1.4300	1.4300	-19.209%	5	1,066	-97.203%
2026-04-10	1.7600	1.7800	1.7600	1.7700	+4.734%	83	1,062	-97.740%
2026-04-09	1.8100	1.8100	1.6900	1.6900	-6.111%	4	1,062	-97.633%
2026-04-08	1.8000	1.8000	1.8000	1.8000	-21.053%	70	1,058	-97.778%
2026-04-07	2.2800	2.2800	2.2800	2.2800	-25.246%	1	1,002	-98.246%
2026-03-30	3.1000	3.1000	3.0500	3.0500	+4.096%	17	1,002	-98.689%
2026-03-27	2.9300	2.9300	2.9300	2.9300	+8.519%	1	989	-98.635%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+9.312%	4	988	-98.519%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-13.028%	5	984	-98.381%
2026-03-19	2.8400	2.8400	2.8400	2.8400	+11.373%	2	979	-98.592%
2026-03-16	2.4900	2.5500	2.4800	2.5500	-7.609%	409	979	-98.431%
2026-03-13	2.7600	2.7600	2.7600	2.7600	-2.473%	1	570	-98.551%
2026-03-12	2.8100	2.8300	2.8100	2.8300	+11.858%	21	569	-98.587%
2026-03-11	2.4800	2.5300	2.4800	2.5300	+11.454%	27	557	-98.419%
2026-03-10	2.2700	2.2700	2.2700	2.2700	-13.688%	102	530	-98.238%
2026-03-09	2.5300	2.7200	2.5300	2.6300	+32.161%	300	441	-98.479%
2026-03-03	2.0300	2.0300	1.9900	1.9900	-6.573%	13	150	-97.990%
2026-03-02	2.1300	2.1300	2.1300	2.1300	+51.064%	1	139	-98.122%
2026-02-04	1.4100	1.4100	1.4100	1.4100	-2.759%	1	140	-97.163%
2026-01-29	1.4200	1.4500	1.4200	1.4500	+9.023%	85	140	-97.241%
2026-01-13	1.3100	1.3300	1.3100	1.3300	+4.724%	42	101	-96.992%
2025-12-31	1.2700	1.2700	1.2700	1.2700	+10.435%	2	60	-96.850%
2025-12-24	1.1300	1.1500	1.1100	1.1500	-16.667%	11	49	-96.522%
2025-12-16	1.3800	1.3800	1.3800	1.3800	+0.730%	8	49	-97.101%
2025-12-11	1.4000	1.4000	1.3500	1.3700	-12.739%	25	41	-97.080%
2025-12-10	1.5700	1.5700	1.5700	1.5700	-6.548%	4	17	-97.452%
2025-12-02	1.6800	1.6800	1.6800	1.6800	+2.439%	4	13	-97.619%
2025-11-26	1.6400	1.6400	1.6400	1.6400	-21.905%	5	6	-97.561%
2025-11-07	2.0000	2.1000	2.0000	2.1000	+5.000%	4	6	-98.095%
2025-11-05	1.9500	2.0000	1.9500	2.0000	0.000%	2	2	-98.000%

.dark-mode .zrZZsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrZZsx{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P48XLF Oct 16 2026 48.00 Put (XLF261016P00048000)option OPRA

XLF20261016P48
XLF Oct 16 2026 48.00 Put (XLF261016P00048000)
option OPRA