Dark

XLF20261016P53
XLF Oct 16 2026 53.00 Put (XLF261016P00053000)
option OPRA

EOD

Oct 1, 2026

0.5600+9.804%(+0.0500)699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.8300	0.4800	0.5600	+9.804%	699	53,752	0.000%
2026-09-30	0.4400	0.5100	0.4100	0.5100	+24.390%	15,607	53,754	+9.804%
2026-09-29	0.4000	0.5400	0.3900	0.4100	+2.500%	5,557	45,618	+36.585%
2026-09-28	0.3500	0.4000	0.3000	0.4000	+53.846%	10,977	42,304	+40.000%
2026-09-25	0.3000	0.3500	0.2600	0.2600	-21.212%	635	32,465	+115.385%
2026-09-24	0.3600	0.4000	0.3300	0.3300	-5.714%	1,305	32,120	+69.697%
2026-09-23	0.3400	0.3500	0.2800	0.3500	+16.667%	675	31,683	+60.000%
2026-09-22	0.1700	0.3600	0.1700	0.3000	+87.500%	9,320	31,509	+86.667%
2026-09-21	0.1500	0.1700	0.1500	0.1600	-42.857%	82	33,080	+250.000%
2026-09-18	0.2700	0.2800	0.1900	0.2800	+16.667%	609	33,110	+100.000%
2026-09-17	0.2500	0.3200	0.2200	0.2400	-25.000%	25,790	45,739	+133.333%
2026-09-16	0.2000	0.4100	0.2000	0.3200	+60.000%	8,305	33,196	+75.000%
2026-09-15	0.2000	0.2100	0.1900	0.2000	+5.263%	422	28,490	+180.000%
2026-09-14	0.1400	0.2100	0.1400	0.1900	+18.750%	554	28,288	+194.737%
2026-09-11	0.2000	0.2000	0.1600	0.1600	-36.000%	946	28,066	+250.000%
2026-09-10	0.2400	0.2500	0.2300	0.2500	+31.579%	30	27,686	+124.000%
2026-09-09	0.1300	0.2400	0.1300	0.1900	0.000%	198	27,685	+194.737%
2026-09-08	0.1700	0.1900	0.1700	0.1900	+11.765%	21	27,667	+194.737%
2026-09-04	0.1800	0.1800	0.1700	0.1700	+6.250%	6	27,664	+229.412%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-15.789%	11	27,664	+250.000%
2026-09-02	0.1900	0.2000	0.1900	0.1900	-13.636%	4	27,673	+194.737%
2026-09-01	0.1700	0.2200	0.1700	0.2200	+15.789%	186	27,675	+154.545%
2026-08-31	0.1900	0.1900	0.1900	0.1900	+11.765%	20	27,666	+194.737%
2026-08-28	0.1900	0.2000	0.1700	0.1700	-19.048%	47	27,646	+229.412%
2026-08-27	0.2100	0.2100	0.2100	0.2100	0.000%	4	27,641	+166.667%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-8.696%	4	27,637	+166.667%
2026-08-25	0.2400	0.2400	0.2300	0.2300	0.000%	7	27,637	+143.478%
2026-08-24	0.2200	0.2300	0.2200	0.2300	-14.815%	10	27,634	+143.478%
2026-08-21	0.2700	0.2900	0.2600	0.2700	-10.000%	92	27,634	+107.407%
2026-08-20	0.2700	0.3000	0.2700	0.3000	+11.111%	6	27,553	+86.667%
2026-08-19	0.2700	0.2700	0.2700	0.2700	+3.846%	1	27,549	+107.407%
2026-08-18	0.2600	0.2600	0.2600	0.2600	0.000%	5	27,549	+115.385%
2026-08-17	0.2500	0.2600	0.2300	0.2600	+18.182%	7	27,547	+115.385%
2026-08-14	0.2400	0.2600	0.2200	0.2200	-12.000%	51	27,546	+154.545%
2026-08-13	0.2500	0.2800	0.2500	0.2500	-13.793%	24	27,498	+124.000%
2026-08-12	0.2900	0.3000	0.2900	0.2900	-3.333%	87	27,487	+93.103%
2026-08-11	0.3000	0.3000	0.2800	0.3000	-3.226%	60	27,427	+86.667%
2026-08-10	0.3200	0.3200	0.2900	0.3100	-11.429%	91	27,394	+80.645%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+2.941%	1	27,337	+60.000%
2026-08-06	0.3100	0.3400	0.3100	0.3400	-2.857%	21	27,339	+64.706%
2026-08-05	0.3300	0.3500	0.3300	0.3500	-2.778%	15	27,326	+60.000%
2026-08-04	0.4100	0.4100	0.3600	0.3600	-10.000%	177	27,329	+55.556%
2026-08-03	0.4500	0.4500	0.4000	0.4000	-13.043%	45	27,213	+40.000%
2026-07-31	0.5000	0.5000	0.4600	0.4600	-13.208%	3	27,225	+21.739%
2026-07-30	0.6000	0.6000	0.5100	0.5300	-1.852%	42	27,226	+5.660%
2026-07-29	0.5200	0.5600	0.5200	0.5400	+14.894%	357	27,257	+3.704%
2026-07-28	0.5300	0.5400	0.4700	0.4700	-22.951%	95	27,021	+19.149%
2026-07-27	0.5300	0.6100	0.5300	0.6100	-23.750%	45	27,056	-8.197%
2026-07-23	0.8100	0.8200	0.8000	0.8000	+14.286%	53	27,071	-30.000%
2026-07-22	0.6900	0.7000	0.6800	0.7000	+1.449%	4	27,068	-20.000%
2026-07-21	0.8100	0.8300	0.6900	0.6900	-11.538%	1,020	27,067	-18.841%
2026-07-20	0.7300	0.7900	0.7300	0.7800	+1.299%	1,946	27,057	-28.205%
2026-07-17	0.7200	0.7900	0.6800	0.7700	+10.000%	24,852	25,312	-27.273%
2026-07-16	0.7000	0.7100	0.6800	0.7000	-4.110%	150	4,202	-20.000%
2026-07-15	0.6900	0.7300	0.6900	0.7300	-3.947%	450	4,086	-23.288%
2026-07-14	0.7000	0.7600	0.6800	0.7600	-7.317%	3,597	3,892	-26.316%
2026-07-13	0.8700	0.8700	0.8200	0.8200	-5.747%	28	925	-31.707%
2026-07-10	0.8500	0.8700	0.8500	0.8700	-8.421%	3	905	-35.632%
2026-07-09	0.9400	0.9500	0.9300	0.9500	-7.767%	26	904	-41.053%
2026-07-08	1.0200	1.0300	1.0200	1.0300	+32.051%	56	900	-45.631%
2026-07-07	0.7400	0.7800	0.7400	0.7800	-1.266%	2	863	-28.205%
2026-07-06	0.8000	0.8000	0.7900	0.7900	-26.852%	16	863	-29.114%
2026-07-01	1.0900	1.0900	1.0800	1.0800	-23.944%	11	866	-48.148%
2026-06-30	1.4200	1.4200	1.4200	1.4200	-2.740%	9	856	-60.563%
2026-06-26	1.5900	1.6200	1.4600	1.4600	-4.575%	24	847	-61.644%
2026-06-25	1.3200	1.5300	1.3200	1.5300	-2.548%	102	827	-63.399%
2026-06-24	1.4900	1.5700	1.4900	1.5700	+14.599%	16	764	-64.331%
2026-06-17	1.3700	1.3800	1.3700	1.3700	-24.725%	6	755	-59.124%
2026-06-12	1.8200	1.8200	1.8200	1.8200	-27.490%	1	755	-69.231%
2026-06-11	2.5100	2.5100	2.5100	2.5100	+6.356%	15	755	-77.689%
2026-06-10	2.3200	2.3600	2.3200	2.3600	-0.422%	3	770	-76.271%
2026-06-09	2.3700	2.3700	2.3700	2.3700	-5.952%	2	772	-76.371%
2026-06-08	2.4900	2.5200	2.4900	2.5200	+1.613%	24	774	-77.778%
2026-06-04	2.4800	2.4800	2.4800	2.4800	-8.487%	12	797	-77.419%
2026-05-29	2.7100	2.7100	2.7100	2.7100	+0.370%	3	789	-79.336%
2026-05-26	2.7000	2.7000	2.7000	2.7000	+5.469%	1	789	-79.259%
2026-05-22	2.5600	2.5600	2.5600	2.5600	-18.730%	1	789	-78.125%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+0.639%	4	789	-82.222%
2026-05-14	3.1300	3.1300	3.1300	3.1300	+7.560%	100	789	-82.109%
2026-05-07	2.9100	2.9100	2.9100	2.9100	+4.301%	3	889	-80.756%
2026-05-06	2.7900	2.7900	2.7900	2.7900	-7.000%	1	889	-79.928%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+10.294%	9	889	-81.333%
2026-04-30	2.7200	2.7200	2.7200	2.7200	-7.167%	2	880	-79.412%
2026-04-29	2.9300	2.9300	2.9300	2.9300	+1.736%	5	878	-80.887%
2026-04-28	2.8800	2.8800	2.8800	2.8800	-10.000%	10	878	-80.556%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-3.030%	1	878	-82.500%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+14.583%	2	877	-83.030%
2026-04-21	2.7400	2.8800	2.7400	2.8800	+6.667%	22	879	-80.556%
2026-04-20	2.7400	2.7400	2.7000	2.7000	+0.372%	32	879	-79.259%
2026-04-17	2.6900	2.6900	2.6900	2.6900	-8.814%	31	875	-79.182%
2026-04-16	2.9400	2.9500	2.9400	2.9500	+3.147%	26	875	-81.017%
2026-04-15	2.8300	2.8600	2.8300	2.8600	-4.027%	23	875	-80.420%
2026-04-14	2.9900	2.9900	2.9800	2.9800	-9.697%	27	875	-81.208%
2026-04-13	3.3500	3.3500	3.3000	3.3000	-31.959%	21	839	-83.030%
2026-03-11	4.9500	4.9500	4.8500	4.8500	+15.476%	2	839	-88.454%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+7.692%	3	840	-86.667%
2026-02-24	3.8500	3.9000	3.8500	3.9000	+16.418%	488	840	-85.641%
2026-02-20	3.3500	3.3500	3.3500	3.3500	+9.121%	118	460	-83.284%
2026-02-12	3.0700	3.0700	3.0700	3.0700	+7.719%	2	370	-81.759%
2026-01-28	2.8500	2.8500	2.8500	2.8500	+35.071%	350	369	-80.351%
2025-12-24	2.0900	2.1100	2.0700	2.1100	-19.157%	8	17	-73.460%
2025-12-11	2.6100	2.6100	2.6100	2.6100	-7.774%	1	17	-78.544%
2025-12-10	2.8300	2.8300	2.8300	2.8300	-7.213%	2	16	-80.212%
2025-12-08	2.9200	3.0500	2.9200	3.0500	0.000%	3	18	-81.639%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-1.613%	1	17	-81.639%
2025-11-26	3.1000	3.1000	3.1000	3.1000	-24.757%	4	15	-81.935%
2025-11-18	4.1000	4.1200	4.1000	4.1200	+7.292%	10	15	-86.408%
2025-11-04	3.8400	3.8400	3.8400	3.8400	0.000%	10	10	-85.417%

.dark-mode .sPmgNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPmgNQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P53XLF Oct 16 2026 53.00 Put (XLF261016P00053000)option OPRA

XLF20261016P53
XLF Oct 16 2026 53.00 Put (XLF261016P00053000)
option OPRA