Dark

XLF20261016P49
XLF Oct 16 2026 49.00 Put (XLF261016P00049000)
option OPRA

EOD

Oct 1, 2026

0.0800+60.000%(+0.0300)1,227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.1000	0.0600	0.0800	+60.000%	1,227	13,176	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	-28.571%	94	12,112	+60.000%
2026-09-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	12,128	+14.286%
2026-09-28	0.0700	0.0700	0.0700	0.0700	+16.667%	4	12,129	+14.286%
2026-09-25	0.0700	0.0700	0.0600	0.0600	0.000%	5	12,133	+33.333%
2026-09-24	0.0600	0.0600	0.0600	0.0600	0.000%	50	12,132	+33.333%
2026-09-23	0.0600	0.0600	0.0600	0.0600	-14.286%	1	12,150	+33.333%
2026-09-22	0.0600	0.0700	0.0600	0.0700	+75.000%	60	12,178	+14.286%
2026-09-21	0.0400	0.0400	0.0400	0.0400	-33.333%	3	12,191	+100.000%
2026-09-18	0.0600	0.0600	0.0600	0.0600	0.000%	60	12,191	+33.333%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-25.000%	1	12,183	+33.333%
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	12,183	0.000%
2026-09-11	0.0700	0.0800	0.0700	0.0800	0.000%	20	12,182	0.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+14.286%	2	12,177	0.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-30.000%	250	12,047	+14.286%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+25.000%	1	12,047	-20.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-11.111%	10	12,047	0.000%
2026-08-28	0.0700	0.0900	0.0700	0.0900	+12.500%	2	12,052	-11.111%
2026-08-27	0.0800	0.0800	0.0800	0.0800	+14.286%	1	12,053	0.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-30.000%	1	12,053	+14.286%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+25.000%	1	12,054	-20.000%
2026-08-24	0.1000	0.1100	0.0800	0.0800	-27.273%	4	12,054	0.000%
2026-08-21	0.1100	0.1200	0.1100	0.1100	+10.000%	15	12,052	-27.273%
2026-08-18	0.0900	0.1000	0.0900	0.1000	-9.091%	2	12,286	-20.000%
2026-08-17	0.1100	0.1100	0.1100	0.1100	+10.000%	1	12,287	-27.273%
2026-08-14	0.1100	0.1100	0.0900	0.1000	0.000%	727	12,287	-20.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-28.571%	3	12,573	-20.000%
2026-08-12	0.1400	0.1400	0.1400	0.1400	+40.000%	1	12,571	-42.857%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-16.667%	1	12,571	-20.000%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-20.000%	1	12,571	-33.333%
2026-08-04	0.1800	0.1800	0.1500	0.1500	0.000%	13	12,571	-46.667%
2026-08-03	0.1700	0.1700	0.1500	0.1500	-25.000%	2	12,575	-46.667%
2026-07-31	0.1900	0.2000	0.1900	0.2000	-4.762%	2	12,574	-60.000%
2026-07-30	0.2500	0.2500	0.2100	0.2100	-12.500%	5	12,575	-61.905%
2026-07-29	0.2400	0.2400	0.2400	0.2400	+20.000%	1	12,570	-66.667%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-35.484%	1	12,570	-60.000%
2026-07-23	0.2800	0.3100	0.2800	0.3100	+6.897%	7	12,570	-74.194%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-6.452%	1	12,564	-72.414%
2026-07-20	0.3000	0.3100	0.3000	0.3100	+10.714%	1,905	12,563	-74.194%
2026-07-17	0.2800	0.2900	0.2700	0.2800	-9.677%	4,818	8,893	-71.429%
2026-07-15	0.3100	0.3100	0.3100	0.3100	+3.333%	1	4,287	-74.194%
2026-07-14	0.2900	0.3100	0.2800	0.3000	-14.286%	3,535	4,287	-73.333%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,984	-77.143%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-10.000%	1	2,984	-77.778%
2026-07-09	0.3700	0.4000	0.3700	0.4000	-2.439%	6	2,986	-80.000%
2026-07-08	0.3800	0.4100	0.3800	0.4100	+28.125%	2	2,987	-80.488%
2026-07-07	0.3200	0.3200	0.3200	0.3200	-17.949%	11	2,987	-75.000%
2026-07-02	0.3900	0.4100	0.3900	0.3900	-7.143%	13	2,985	-79.487%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-16.000%	5	2,985	-80.952%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-19.355%	1	2,985	-84.000%
2026-06-26	0.6200	0.6200	0.6200	0.6200	+5.085%	722	2,985	-87.097%
2026-06-25	0.5900	0.5900	0.5900	0.5900	-4.839%	2	2,395	-86.441%
2026-06-24	0.6200	0.6200	0.6200	0.6200	+3.333%	2	2,395	-87.097%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-6.250%	3	2,394	-86.667%
2026-06-16	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,394	-87.500%
2026-06-15	0.7000	0.7000	0.6700	0.6800	-17.073%	3	2,399	-88.235%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-20.388%	5	2,399	-90.244%
2026-06-10	1.0300	1.0300	1.0300	1.0300	-2.830%	1	2,399	-92.233%
2026-06-09	1.0600	1.0600	1.0600	1.0600	-7.018%	1	2,400	-92.453%
2026-06-08	1.1400	1.1400	1.1400	1.1400	+1.786%	1	2,400	-92.982%
2026-06-04	1.1200	1.1200	1.1200	1.1200	-13.178%	47	2,411	-92.857%
2026-06-02	1.2900	1.2900	1.2900	1.2900	-5.839%	5	2,429	-93.798%
2026-05-21	1.3700	1.3700	1.3700	1.3700	+1.481%	1	2,429	-94.161%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-13.462%	422	2,429	-94.074%
2026-05-11	1.5700	1.5700	1.5100	1.5600	+1.299%	6	2,312	-94.872%
2026-05-08	1.4900	1.5400	1.4900	1.5400	+10.000%	2	2,317	-94.805%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-5.405%	1	2,315	-94.286%
2026-05-04	1.4800	1.4800	1.4800	1.4800	-3.268%	1	2,314	-94.595%
2026-04-27	1.5600	1.5600	1.5300	1.5300	-8.929%	2	2,314	-94.771%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-5.085%	1	2,314	-95.238%
2026-04-23	1.7700	1.7700	1.7700	1.7700	+13.462%	4	2,314	-95.480%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+7.586%	3	2,314	-94.872%
2026-04-20	1.4700	1.4700	1.4500	1.4500	+0.694%	8	2,311	-94.483%
2026-04-17	1.4400	1.4400	1.4400	1.4400	-10.000%	10	2,309	-94.444%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-12.088%	21	2,299	-95.000%
2026-04-13	2.0000	2.0000	1.8200	1.8200	-11.650%	626	2,299	-95.604%
2026-04-10	1.9900	2.0600	1.9900	2.0600	-18.577%	31	1,681	-96.117%
2026-04-06	2.5300	2.5300	2.5300	2.5300	-8.333%	5	1,681	-96.838%
2026-04-02	2.7600	2.7600	2.7600	2.7600	-17.612%	5	1,686	-97.101%
2026-03-30	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,686	-97.612%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+29.496%	1	1,686	-97.778%
2026-03-25	2.8500	2.8500	2.7800	2.7800	-7.333%	7	1,687	-97.122%
2026-03-24	3.1000	3.1000	3.0000	3.0000	+11.111%	32	1,680	-97.333%
2026-03-23	2.7000	2.7000	2.7000	2.7000	-9.699%	1	1,655	-97.037%
2026-03-20	2.9900	2.9900	2.9800	2.9900	-5.079%	331	1,654	-97.324%
2026-03-19	3.1500	3.1500	3.1500	3.1500	+7.143%	10	1,323	-97.460%
2026-03-18	2.9300	2.9500	2.9300	2.9400	+13.077%	136	1,323	-97.279%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-20.732%	10	1,198	-96.923%
2026-03-13	3.0000	3.2800	3.0000	3.2800	+2.500%	110	1,188	-97.561%
2026-03-12	3.1000	3.2000	3.1000	3.2000	+7.744%	45	1,078	-97.500%
2026-03-11	2.8000	2.9700	2.7700	2.9700	+21.224%	230	1,081	-97.306%
2026-03-10	2.7400	2.7400	2.4500	2.4500	-5.769%	340	851	-96.735%
2026-03-09	2.9300	3.0000	2.6000	2.6000	-4.762%	79	511	-96.923%
2026-03-06	2.7600	2.7900	2.7100	2.7300	+21.333%	284	467	-97.070%
2026-03-02	2.3000	2.3000	2.2500	2.2500	+3.211%	10	259	-96.444%
2026-02-23	2.1800	2.1800	2.1700	2.1800	+1.395%	112	249	-96.330%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+30.303%	1	190	-96.279%
2026-02-10	1.6700	1.6700	1.6500	1.6500	+9.272%	124	190	-95.152%
2026-01-13	1.5100	1.5100	1.5100	1.5100	+23.770%	3	84	-94.702%
2026-01-06	1.2200	1.2200	1.2200	1.2200	-12.230%	2	81	-93.443%
2025-12-31	1.3900	1.3900	1.3900	1.3900	+3.731%	10	71	-94.245%
2025-12-26	1.3400	1.3400	1.3400	1.3400	+3.876%	2	71	-94.030%
2025-12-24	1.2700	1.2900	1.2600	1.2900	-16.774%	12	57	-93.798%
2025-12-16	1.5500	1.5500	1.5500	1.5500	+0.649%	1	57	-94.839%
2025-12-11	1.5700	1.5700	1.5200	1.5400	-12.000%	9	56	-94.805%
2025-12-10	1.7700	1.7700	1.7500	1.7500	-2.235%	7	47	-95.429%
2025-12-03	1.8200	1.8200	1.7900	1.7900	-5.789%	36	40	-95.531%
2025-12-02	1.8900	1.9000	1.8900	1.9000	-11.628%	3	10	-95.789%
2025-11-25	2.1500	2.1500	2.1500	2.1500	+42.384%	2	10	-96.279%
2025-11-03	1.5100	1.5100	1.5100	1.5100	0.000%	8	0	-94.702%

.dark-mode .qMRBtJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMRBtJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P49XLF Oct 16 2026 49.00 Put (XLF261016P00049000)option OPRA

XLF20261016P49
XLF Oct 16 2026 49.00 Put (XLF261016P00049000)
option OPRA