Dark

XLF20261016P50
XLF Oct 16 2026 50.00 Put (XLF261016P00050000)
option OPRA

EOD

Oct 1, 2026

0.0900+12.500%(+0.0100)6,665

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1500	0.0900	0.0900	+12.500%	6,665	61,419	0.000%
2026-09-30	0.0800	0.0900	0.0700	0.0800	-11.111%	2,515	55,638	+12.500%
2026-09-29	0.0900	0.1000	0.0800	0.0900	0.000%	1,501	54,643	0.000%
2026-09-28	0.1000	0.1000	0.0800	0.0900	+50.000%	914	55,200	0.000%
2026-09-25	0.1100	0.1100	0.0600	0.0600	-33.333%	207	55,164	+50.000%
2026-09-24	0.0900	0.0900	0.0500	0.0900	+28.571%	3,033	55,201	0.000%
2026-09-22	0.0800	0.0900	0.0700	0.0700	+40.000%	2,738	52,450	+28.571%
2026-09-21	0.0800	0.0800	0.0500	0.0500	-44.444%	3	52,350	+80.000%
2026-09-18	0.1000	0.1000	0.0800	0.0900	0.000%	12,506	52,351	0.000%
2026-09-17	0.0900	0.1100	0.0900	0.0900	-18.182%	1,340	39,852	0.000%
2026-09-16	0.1000	0.1100	0.1000	0.1100	+22.222%	7,502	38,764	-18.182%
2026-09-15	0.1000	0.1000	0.0500	0.0900	+28.571%	72	33,913	0.000%
2026-09-14	0.0800	0.0800	0.0700	0.0700	-12.500%	62	33,850	+28.571%
2026-09-11	0.0900	0.0900	0.0800	0.0800	-20.000%	720	33,794	+12.500%
2026-09-10	0.1100	0.1100	0.0900	0.1000	0.000%	103	33,453	-10.000%
2026-09-09	0.0900	0.1000	0.0900	0.1000	+25.000%	2	33,364	-10.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	-11.111%	255	33,362	+12.500%
2026-09-02	0.0900	0.0900	0.0900	0.0900	-10.000%	10	33,112	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	33,115	-10.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	0.000%	10	33,110	-10.000%
2026-08-28	0.1100	0.1100	0.0800	0.1000	0.000%	8	33,110	-10.000%
2026-08-27	0.1200	0.1200	0.1000	0.1000	-9.091%	3	33,115	-10.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-15.385%	2	33,115	-18.182%
2026-08-25	0.1100	0.1300	0.1100	0.1300	+8.333%	46	33,115	-30.769%
2026-08-24	0.1600	0.1600	0.1000	0.1200	-7.692%	10	33,115	-25.000%
2026-08-21	0.1500	0.1500	0.1300	0.1300	-18.750%	7	33,114	-30.769%
2026-08-20	0.1500	0.1600	0.1300	0.1600	+14.286%	1,004	33,670	-43.750%
2026-08-19	0.1300	0.1400	0.1300	0.1400	+7.692%	1,537	34,024	-35.714%
2026-08-18	0.1100	0.1500	0.1100	0.1300	+8.333%	2,133	32,569	-30.769%
2026-08-17	0.0900	0.1200	0.0900	0.1200	0.000%	134	30,706	-25.000%
2026-08-14	0.1200	0.1300	0.1200	0.1200	-20.000%	9	30,656	-25.000%
2026-08-13	0.1500	0.1500	0.1300	0.1500	+25.000%	4	30,650	-40.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-14.286%	1	30,647	-25.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	-12.500%	1	30,647	-35.714%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-5.882%	1	30,647	-43.750%
2026-08-07	0.1800	0.1800	0.1600	0.1700	0.000%	14	30,646	-47.059%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-5.556%	20	30,643	-47.059%
2026-08-05	0.1800	0.1800	0.1800	0.1800	+5.882%	65	30,663	-50.000%
2026-08-04	0.2100	0.2100	0.1700	0.1700	-19.048%	73	30,608	-47.059%
2026-08-03	0.2200	0.2200	0.2100	0.2100	-8.696%	40	30,654	-57.143%
2026-07-31	0.2600	0.2600	0.2300	0.2300	-4.167%	595	30,677	-60.870%
2026-07-30	0.3000	0.3100	0.2400	0.2400	-22.581%	8	30,287	-62.500%
2026-07-29	0.2500	0.3100	0.2500	0.3100	+24.000%	751	30,281	-70.968%
2026-07-28	0.2700	0.2800	0.2400	0.2500	-13.793%	19	30,297	-64.000%
2026-07-27	0.2900	0.2900	0.2600	0.2900	-14.706%	12,502	30,293	-68.966%
2026-07-24	0.3500	0.3600	0.3300	0.3400	-12.821%	277	17,791	-73.529%
2026-07-23	0.4000	0.4000	0.3800	0.3900	+18.182%	735	17,786	-76.923%
2026-07-22	0.3500	0.3500	0.3300	0.3300	-13.158%	2	17,143	-72.727%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-5.000%	20	17,142	-76.316%
2026-07-20	0.4000	0.4000	0.4000	0.4000	+8.108%	2	17,142	-77.500%
2026-07-17	0.3400	0.3900	0.3400	0.3700	+8.824%	22	17,142	-75.676%
2026-07-16	0.3600	0.3600	0.3400	0.3400	-5.556%	5	17,134	-73.529%
2026-07-15	0.3500	0.3600	0.3400	0.3600	-10.000%	10	17,130	-75.000%
2026-07-14	0.3800	0.4000	0.3600	0.4000	-4.762%	41	17,137	-77.500%
2026-07-13	0.4300	0.4300	0.4000	0.4200	-2.326%	15	17,109	-78.571%
2026-07-10	0.4600	0.4600	0.4300	0.4300	-8.511%	5	17,102	-79.070%
2026-07-09	0.4900	0.4900	0.4700	0.4700	-4.082%	2	17,099	-80.851%
2026-07-08	0.4800	0.4900	0.4700	0.4900	+25.641%	52	17,099	-81.633%
2026-07-07	0.3800	0.3900	0.3800	0.3900	-7.143%	2	17,107	-76.923%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-10.638%	3	17,107	-78.571%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-12.963%	1	17,105	-80.851%
2026-07-01	0.6400	0.6400	0.5400	0.5400	-19.403%	5	17,105	-83.333%
2026-06-30	0.6800	0.6800	0.6700	0.6700	+8.065%	26	17,102	-86.567%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-15.068%	1	17,115	-85.484%
2026-06-26	0.7100	0.7300	0.7100	0.7300	-7.595%	33	17,115	-87.671%
2026-06-25	0.7000	0.7900	0.6600	0.7900	+1.282%	104	17,084	-88.608%
2026-06-24	0.7200	0.7900	0.7200	0.7800	+8.333%	12	17,184	-88.462%
2026-06-17	0.7200	0.7200	0.7200	0.7200	-6.494%	2	17,178	-87.500%
2026-06-16	0.8000	0.8300	0.7700	0.7700	-11.494%	146	17,178	-88.312%
2026-06-15	0.7800	0.8800	0.7800	0.8700	-13.861%	1,376	16,387	-89.655%
2026-06-12	1.1500	1.1500	0.9900	1.0100	-27.338%	14	16,387	-91.089%
2026-06-11	1.3900	1.3900	1.3900	1.3900	+6.923%	1	16,387	-93.525%
2026-06-10	1.2700	1.3000	1.2700	1.3000	-4.412%	72	16,386	-93.077%
2026-06-09	1.3700	1.3700	1.3600	1.3600	-0.730%	350	16,387	-93.382%
2026-06-08	1.3700	1.3700	1.3700	1.3700	+0.735%	7	16,629	-93.431%
2026-06-05	1.3900	1.4000	1.3400	1.3600	-25.275%	406	16,629	-93.382%
2026-06-03	1.8200	1.8200	1.8200	1.8200	+18.182%	1	16,424	-95.055%
2026-06-02	1.5300	1.5400	1.5200	1.5400	-3.145%	100	16,424	-94.156%
2026-06-01	1.5900	1.5900	1.5900	1.5900	+6.000%	20	16,395	-94.340%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-9.639%	5	16,375	-94.000%
2026-05-28	1.6000	1.6700	1.6000	1.6600	+2.469%	56	16,370	-94.578%
2026-05-27	1.6200	1.6200	1.6200	1.6200	+8.000%	1	16,340	-94.444%
2026-05-26	1.4700	1.5000	1.4700	1.5000	-10.714%	2	16,340	-94.000%
2026-05-20	1.8000	1.8000	1.6800	1.6800	+3.704%	29	16,338	-94.643%
2026-05-18	1.7500	1.7500	1.6200	1.6200	-10.989%	3	16,360	-94.444%
2026-05-15	1.8200	1.8200	1.8200	1.8200	0.000%	37	16,360	-95.055%
2026-05-14	1.8500	1.8500	1.8200	1.8200	+5.202%	7	16,358	-95.055%
2026-05-12	1.7000	1.7300	1.7000	1.7300	-6.989%	25	16,352	-94.798%
2026-05-11	1.8500	1.8600	1.8400	1.8600	+1.087%	11	16,352	-95.161%
2026-05-08	1.8200	1.8400	1.8100	1.8400	+13.580%	12	16,343	-95.109%
2026-05-07	1.6200	1.6200	1.6200	1.6200	-9.497%	5	16,332	-94.444%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-0.556%	1	16,332	-94.972%
2026-05-04	1.7300	1.8000	1.7300	1.8000	+16.129%	3	16,332	-95.000%
2026-05-01	1.5700	1.6200	1.5400	1.5500	-8.824%	5	16,329	-94.194%
2026-04-30	1.8000	1.8000	1.7000	1.7000	-3.955%	35	16,329	-94.706%
2026-04-29	1.7400	1.8200	1.7100	1.7700	-1.117%	15	16,310	-94.915%
2026-04-28	1.6800	1.8100	1.6800	1.7900	-3.243%	11	16,310	-94.972%
2026-04-27	1.8800	1.8800	1.8500	1.8500	-6.566%	16	16,299	-95.135%
2026-04-24	1.9900	1.9900	1.9800	1.9800	-3.883%	300	16,283	-95.455%
2026-04-23	2.0600	2.0600	2.0600	2.0600	+12.568%	11	16,138	-95.631%
2026-04-22	1.8200	1.8300	1.8200	1.8300	+3.390%	8	16,138	-95.082%
2026-04-21	1.7700	1.7700	1.7700	1.7700	+5.357%	11	16,136	-94.915%
2026-04-20	1.7100	1.7100	1.6800	1.6800	+3.067%	61	16,135	-94.643%
2026-04-17	1.7200	1.7200	1.6300	1.6300	-12.834%	3	16,077	-94.479%
2026-04-16	1.8800	1.8800	1.8700	1.8700	+2.186%	2	16,074	-95.187%
2026-04-15	1.8800	1.8800	1.7900	1.8300	-5.670%	340	16,075	-95.082%
2026-04-14	1.9700	1.9700	1.9200	1.9400	-16.017%	13,311	15,754	-95.361%
2026-04-13	2.5000	2.5000	2.3100	2.3100	-0.858%	6	16,394	-96.104%
2026-04-10	2.3400	2.3800	2.3200	2.3300	+7.870%	70	16,394	-96.137%
2026-04-09	2.1400	2.1700	2.1400	2.1600	-4.000%	23	16,394	-95.833%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-26.471%	1	16,402	-96.000%
2026-04-07	3.0600	3.0600	3.0600	3.0600	-8.657%	2	16,401	-97.059%
2026-03-31	3.4000	3.4000	3.3500	3.3500	-13.660%	353	16,399	-97.313%
2026-03-30	3.7900	3.8800	3.7900	3.8800	-0.513%	3	16,046	-97.680%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+13.043%	86	16,045	-97.692%
2026-03-26	3.2600	3.5000	3.2500	3.4500	+9.524%	37	15,975	-97.391%
2026-03-25	3.1500	3.1500	3.1500	3.1500	-7.353%	337	15,939	-97.143%
2026-03-24	3.4500	3.4500	3.4000	3.4000	+6.250%	8	15,602	-97.353%
2026-03-23	3.1100	3.2500	3.1100	3.2000	-8.571%	16	15,594	-97.188%
2026-03-20	3.5000	3.5000	3.5000	3.5000	0.000%	1	15,601	-97.429%
2026-03-19	3.6500	3.6500	3.5000	3.5000	+6.707%	12	15,602	-97.429%
2026-03-18	3.2800	3.2800	3.2800	3.2800	+4.127%	2	15,613	-97.256%
2026-03-17	3.1000	3.1500	2.9200	3.1500	-7.353%	7	15,615	-97.143%
2026-03-16	3.3000	3.4000	3.3000	3.4000	-4.225%	4	15,612	-97.353%
2026-03-13	3.3700	3.5500	3.3700	3.5500	-3.270%	280	15,609	-97.465%
2026-03-12	3.5900	3.6700	3.5500	3.6700	+12.923%	102	15,538	-97.548%
2026-03-11	3.0000	3.2500	3.0000	3.2500	+17.329%	4	15,533	-97.231%
2026-03-10	3.1000	3.1000	2.7700	2.7700	-7.047%	328	15,534	-96.751%
2026-03-09	3.2000	3.5500	2.9600	2.9800	-5.397%	248	15,210	-96.980%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+20.229%	16	15,293	-97.143%
2026-03-05	2.6500	2.6500	2.6200	2.6200	+6.504%	6,812	15,278	-96.565%
2026-03-04	2.4600	2.4600	2.4600	2.4600	-4.280%	1	21,866	-96.341%
2026-03-02	2.6100	2.6100	2.5700	2.5700	-1.908%	11	21,865	-96.498%
2026-02-27	2.6000	2.6200	2.6000	2.6200	+24.762%	21	21,854	-96.565%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-14.980%	1	21,850	-95.714%
2026-02-25	2.4700	2.4700	2.4700	2.4700	-13.333%	1,000	20,849	-96.356%
2026-02-24	2.8300	2.8500	2.8300	2.8500	+1.786%	199	20,849	-96.842%
2026-02-23	2.8000	2.8000	2.8000	2.8000	+24.444%	2	20,650	-96.786%
2026-02-20	2.2500	2.2500	2.2500	2.2500	-8.163%	187	20,650	-96.000%
2026-02-19	2.3000	2.4500	2.3000	2.4500	+7.930%	19	20,464	-96.327%
2026-02-17	2.3400	2.3400	2.2700	2.2700	+12.376%	6	20,449	-96.035%
2026-02-11	2.0200	2.0200	2.0200	2.0200	+3.061%	20,000	20,447	-95.545%
2026-02-05	1.9600	1.9600	1.9600	1.9600	+5.376%	1	1,406	-95.408%
2026-01-30	1.9300	1.9400	1.8600	1.8600	+2.198%	318	1,405	-95.161%
2026-01-29	1.8200	1.8200	1.8200	1.8200	-2.151%	6	1,111	-95.055%
2026-01-26	1.8600	1.8600	1.8600	1.8600	-9.709%	1	1,111	-95.161%
2026-01-20	1.8700	2.0600	1.8700	2.0600	+20.468%	322	1,110	-95.631%
2026-01-13	1.6900	1.7100	1.6700	1.7100	+17.123%	797	789	-94.737%
2026-01-08	1.4600	1.4600	1.4600	1.4600	+2.098%	1	55	-93.836%
2026-01-07	1.4300	1.4300	1.4300	1.4300	+5.926%	4	55	-93.706%
2026-01-05	1.3800	1.3800	1.3500	1.3500	-13.462%	4	45	-93.333%
2025-12-31	1.5600	1.5600	1.5600	1.5600	+4.000%	10	45	-94.231%
2025-12-26	1.5000	1.5400	1.5000	1.5000	+3.448%	5	45	-94.000%
2025-12-24	1.4300	1.4500	1.4200	1.4500	-17.143%	11	30	-93.793%
2025-12-16	1.7500	1.7500	1.7500	1.7500	+1.156%	1	30	-94.857%
2025-12-11	1.7700	1.7700	1.7300	1.7300	-13.500%	18	29	-94.798%
2025-12-10	2.0000	2.0100	2.0000	2.0000	-6.103%	7	13	-95.500%
2025-12-02	2.1300	2.1300	2.1300	2.1300	+1.429%	4	6	-95.775%
2025-11-26	2.1000	2.1000	2.1000	2.1000	0.000%	2	0	-95.714%

.dark-mode .Cm5mC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cm5mC6{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P50XLF Oct 16 2026 50.00 Put (XLF261016P00050000)option OPRA

XLF20261016P50
XLF Oct 16 2026 50.00 Put (XLF261016P00050000)
option OPRA