Dark

XLF20261016P51
XLF Oct 16 2026 51.00 Put (XLF261016P00051000)
option OPRA

EOD

Oct 1, 2026

0.2000+42.857%(+0.0600)664

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2500	0.2000	0.2000	+42.857%	664	3,847	0.000%
2026-09-30	0.1200	0.1400	0.1000	0.1400	+7.692%	1,261	3,657	+42.857%
2026-09-29	0.1300	0.1400	0.1300	0.1300	+8.333%	285	3,300	+53.846%
2026-09-28	0.1100	0.1400	0.1100	0.1200	-7.692%	51	3,146	+66.667%
2026-09-24	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,170	+53.846%
2026-09-23	0.1200	0.1200	0.1200	0.1200	+1,100.000%	7	3,171	+66.667%
2026-09-22	0.1000	0.1400	0.0100	0.0100	-90.909%	1,345	3,272	+1,900.000%
2026-09-17	0.1300	0.1300	0.1000	0.1100	-21.429%	29	2,107	+81.818%
2026-09-16	0.1100	0.1400	0.1100	0.1400	+75.000%	6	2,101	+42.857%
2026-09-15	0.0900	0.0900	0.0800	0.0800	-20.000%	5	2,147	+150.000%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+11.111%	4	2,146	+100.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-35.714%	50	2,142	+122.222%
2026-09-10	0.1300	0.1400	0.1300	0.1400	+16.667%	3	2,143	+42.857%
2026-09-09	0.1300	0.1300	0.1200	0.1200	+20.000%	4	2,143	+66.667%
2026-09-08	0.1100	0.1200	0.1000	0.1000	-9.091%	29	2,143	+100.000%
2026-09-04	0.1000	0.1100	0.1000	0.1100	+10.000%	12	2,132	+81.818%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-9.091%	8	2,132	+100.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-8.333%	4	2,135	+81.818%
2026-09-01	0.1300	0.1300	0.1200	0.1200	0.000%	3	2,132	+66.667%
2026-08-31	0.1200	0.1200	0.1000	0.1200	+9.091%	14	2,132	+66.667%
2026-08-28	0.1200	0.1200	0.1100	0.1100	-21.429%	107	2,133	+81.818%
2026-08-25	0.1400	0.1400	0.1400	0.1400	0.000%	2	2,028	+42.857%
2026-08-24	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,029	+42.857%
2026-08-21	0.1200	0.1500	0.1200	0.1500	-11.765%	2	2,028	+33.333%
2026-08-20	0.1900	0.1900	0.1700	0.1700	+13.333%	8	2,029	+17.647%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,027	+33.333%
2026-08-18	0.1900	0.1900	0.1600	0.1600	+33.333%	49	2,029	+25.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,986	+66.667%
2026-08-14	0.1300	0.1500	0.1300	0.1400	-12.500%	3	1,985	+42.857%
2026-08-13	0.1400	0.1600	0.1400	0.1600	-15.789%	7	1,984	+25.000%
2026-08-12	0.1700	0.1900	0.1700	0.1900	+11.765%	4	1,979	+5.263%
2026-08-11	0.1600	0.1700	0.1600	0.1700	-5.556%	4	1,979	+17.647%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-14.286%	3	1,978	+11.111%
2026-08-07	0.2200	0.2200	0.2100	0.2100	+10.526%	5	1,978	-4.762%
2026-08-06	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,978	+5.263%
2026-08-05	0.2100	0.2100	0.2000	0.2100	-16.000%	173	1,997	-4.762%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,906	-20.000%
2026-08-03	0.2300	0.2300	0.2300	0.2300	-23.333%	1	1,907	-13.043%
2026-07-31	0.3100	0.3100	0.2900	0.3000	-33.333%	86	1,906	-33.333%
2026-07-30	0.3600	0.4500	0.3600	0.4500	+28.571%	9	1,914	-55.556%
2026-07-29	0.3500	0.3500	0.3300	0.3500	+16.667%	248	1,940	-42.857%
2026-07-28	0.3000	0.3100	0.3000	0.3000	-16.667%	302	1,895	-33.333%
2026-07-27	0.3500	0.3700	0.3500	0.3600	-12.195%	154	1,726	-44.444%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-12.766%	1	1,600	-51.220%
2026-07-23	0.4700	0.4700	0.4700	0.4700	+6.818%	1	1,600	-57.447%
2026-07-22	0.4300	0.4400	0.4300	0.4400	-8.333%	11	1,600	-54.545%
2026-07-21	0.4800	0.4800	0.4800	0.4800	+6.667%	10	1,605	-58.333%
2026-07-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,605	-55.556%
2026-07-15	0.4600	0.4600	0.4500	0.4500	0.000%	9	1,604	-55.556%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,605	-55.556%
2026-07-13	0.5200	0.5300	0.5200	0.5300	-1.852%	4	1,605	-62.264%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-6.897%	1	1,605	-62.963%
2026-07-09	0.6000	0.6000	0.5800	0.5800	-10.769%	2	1,604	-65.517%
2026-07-08	0.5800	0.6500	0.5800	0.6500	+35.417%	15	1,605	-69.231%
2026-07-07	0.4700	0.4800	0.4700	0.4800	-5.882%	12	1,602	-58.333%
2026-07-06	0.5100	0.5100	0.5100	0.5100	-23.881%	3	1,614	-60.784%
2026-07-01	0.6700	0.6700	0.6400	0.6700	-16.250%	17	1,617	-70.149%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,615	-75.000%
2026-06-26	1.0200	1.0200	0.9000	0.9000	+9.756%	27	1,616	-77.778%
2026-06-25	0.9100	0.9100	0.8100	0.8200	-13.684%	7	1,617	-75.610%
2026-06-24	0.9300	0.9500	0.9300	0.9500	+2.151%	29	1,614	-78.947%
2026-06-23	0.9600	0.9600	0.9300	0.9300	-2.105%	5	1,590	-78.495%
2026-06-22	0.9500	0.9500	0.9400	0.9500	-2.062%	11	1,588	-78.947%
2026-06-18	0.9700	0.9700	0.9700	0.9700	+12.791%	1	1,584	-79.381%
2026-06-17	0.8800	0.8800	0.8500	0.8600	-10.417%	5	1,584	-76.744%
2026-06-16	0.9600	0.9700	0.9600	0.9600	-12.727%	5	1,584	-79.167%
2026-06-15	1.0900	1.1000	1.0900	1.1000	-10.569%	2	1,577	-81.818%
2026-06-12	1.3200	1.3200	1.2300	1.2300	-26.786%	56	1,577	-83.740%
2026-06-11	1.6700	1.7300	1.6700	1.6800	+5.660%	38	1,577	-88.095%
2026-06-10	1.4600	1.5900	1.4600	1.5900	-0.625%	4	1,610	-87.421%
2026-06-09	1.5100	1.6000	1.4500	1.6000	-4.762%	3	1,610	-87.500%
2026-06-05	1.6800	1.6800	1.6800	1.6800	-1.754%	1	1,610	-88.095%
2026-05-22	1.7800	1.7800	1.7100	1.7100	-15.764%	2	1,610	-88.304%
2026-05-18	2.0300	2.0300	2.0300	2.0300	-7.727%	3	1,610	-90.148%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-3.509%	4	1,610	-90.909%
2026-05-13	2.2800	2.2800	2.2800	2.2800	+9.615%	2	1,609	-91.228%
2026-05-05	2.0800	2.0800	2.0800	2.0800	+6.667%	100	1,609	-90.385%
2026-05-01	1.9500	1.9500	1.9500	1.9500	-11.364%	5	1,631	-89.744%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+3.286%	50	1,631	-90.909%
2026-04-29	2.1500	2.1500	2.1300	2.1300	-11.983%	52	1,581	-90.610%
2026-04-23	2.4200	2.4200	2.4200	2.4200	+18.049%	3	1,557	-91.736%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-5.963%	2	1,557	-90.244%
2026-04-21	2.0200	2.1800	2.0100	2.1800	+11.224%	15	1,543	-90.826%
2026-04-20	2.0000	2.0000	1.9600	1.9600	-2.970%	24	1,543	-89.796%
2026-04-17	2.0200	2.0200	2.0200	2.0200	-6.912%	1	1,525	-90.099%
2026-04-16	2.1700	2.1700	2.1700	2.1700	+4.327%	1	1,525	-90.783%
2026-04-15	2.0800	2.0800	2.0800	2.0800	-5.455%	1	1,524	-90.385%
2026-04-14	2.2400	2.2600	2.2000	2.2000	-12.351%	11	1,523	-90.909%
2026-04-13	2.5100	2.5100	2.5100	2.5100	+1.210%	2	1,513	-92.032%
2026-04-09	2.4400	2.4800	2.4400	2.4800	-7.807%	10	1,513	-91.935%
2026-04-08	2.6900	2.6900	2.6900	2.6900	-22.478%	2	1,516	-92.565%
2026-04-07	3.4700	3.4700	3.4700	3.4700	-3.611%	10	1,515	-94.236%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+1.124%	247	1,262	-94.444%
2026-04-01	3.7000	3.7000	3.5600	3.5600	-16.235%	5	1,262	-94.382%
2026-03-30	4.3700	4.3700	4.2500	4.2500	+6.250%	4	1,258	-95.294%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+11.111%	20	1,257	-95.000%
2026-03-25	3.6000	3.6000	3.6000	3.6000	-4.000%	46	1,237	-94.444%
2026-03-24	3.9000	3.9000	3.7500	3.7500	-2.597%	209	1,191	-94.667%
2026-03-16	3.8500	3.8500	3.8500	3.8500	-6.326%	5	986	-94.805%
2026-03-13	4.1000	4.1500	4.1000	4.1100	+0.244%	5	981	-95.134%
2026-03-12	4.2000	4.2000	4.1000	4.1000	+9.333%	7	977	-95.122%
2026-03-11	3.7500	3.7500	3.7500	3.7500	+15.385%	1	970	-94.667%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+8.696%	1	970	-93.846%
2026-03-05	2.9900	2.9900	2.9900	2.9900	+7.554%	65	969	-93.311%
2026-03-04	2.8300	2.8400	2.7800	2.7800	-4.467%	458	969	-92.806%
2026-03-03	2.9100	2.9100	2.9100	2.9100	+4.301%	21	564	-93.127%
2026-02-25	2.8200	2.8300	2.7900	2.7900	-14.154%	201	355	-92.832%
2026-02-24	3.2500	3.2500	3.2500	3.2500	+50.463%	253	355	-93.846%
2026-02-10	2.1600	2.1700	2.1600	2.1600	+8.000%	26	102	-90.741%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-4.306%	1	98	-90.000%
2026-01-29	2.0800	2.0900	2.0800	2.0900	+26.667%	12	97	-90.431%
2025-12-24	1.6200	1.6500	1.6100	1.6500	-16.667%	4	83	-87.879%
2025-12-16	1.9800	1.9800	1.9800	1.9800	+2.062%	1	83	-89.899%
2025-12-11	2.0100	2.0100	1.9400	1.9400	-14.159%	20	82	-89.691%
2025-12-10	2.2700	2.2700	2.2600	2.2600	-5.439%	7	70	-91.150%
2025-11-26	2.4900	2.5200	2.3900	2.3900	-9.125%	64	8	-91.632%
2025-11-25	2.6300	2.6300	2.6300	2.6300	-17.813%	8	8	-92.395%
2025-11-21	3.2000	3.2000	3.2000	3.2000	+1.266%	5	13	-93.750%
2025-11-18	3.1900	3.1900	3.1600	3.1600	0.000%	8	8	-93.671%

.dark-mode .j66Yzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j66Yzh{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P51XLF Oct 16 2026 51.00 Put (XLF261016P00051000)option OPRA

XLF20261016P51
XLF Oct 16 2026 51.00 Put (XLF261016P00051000)
option OPRA