Dark

XLF20261016P54
XLF Oct 16 2026 54.00 Put (XLF261016P00054000)
option OPRA

EOD

Oct 1, 2026

1.10+17.021%(+0.16)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.4500	1.0000	1.1000	+17.021%	192	64,866	0.000%
2026-09-30	0.7900	0.9600	0.7600	0.9400	+25.333%	6,341	64,886	+17.021%
2026-09-29	0.7100	0.9300	0.6400	0.7500	+2.740%	37,958	73,235	+46.667%
2026-09-28	0.5300	0.7400	0.5200	0.7300	+78.049%	14,791	56,575	+50.685%
2026-09-25	0.5600	0.6300	0.4100	0.4100	-31.667%	652	44,178	+168.293%
2026-09-24	0.6100	0.7300	0.5600	0.6000	-7.692%	219	43,728	+83.333%
2026-09-23	0.5700	0.6500	0.4700	0.6500	+25.000%	2,161	44,174	+69.231%
2026-09-22	0.3000	0.6100	0.3000	0.5200	+85.714%	10,234	43,897	+111.538%
2026-09-21	0.3000	0.3000	0.2100	0.2800	-20.000%	101	51,051	+292.857%
2026-09-18	0.4100	0.4500	0.3100	0.3500	-10.256%	17,801	51,070	+214.286%
2026-09-17	0.3900	0.5000	0.3600	0.3900	-20.408%	3,901	52,327	+182.051%
2026-09-16	0.3200	0.6200	0.3100	0.4900	+63.333%	2,384	53,209	+124.490%
2026-09-15	0.2800	0.3300	0.2800	0.3000	+3.448%	1,535	52,156	+266.667%
2026-09-14	0.2300	0.3100	0.2100	0.2900	+26.087%	1,672	51,137	+279.310%
2026-09-11	0.3100	0.3100	0.2300	0.2300	-37.838%	832	49,650	+378.261%
2026-09-10	0.3500	0.3700	0.3200	0.3700	+23.333%	99	48,830	+197.297%
2026-09-09	0.3300	0.3400	0.3000	0.3000	0.000%	70	48,834	+266.667%
2026-09-08	0.2500	0.3000	0.2400	0.3000	+36.364%	3,090	48,787	+266.667%
2026-09-04	0.2200	0.2300	0.2200	0.2200	+10.000%	574	48,949	+400.000%
2026-09-03	0.2300	0.2400	0.2000	0.2000	-28.571%	45	48,949	+450.000%
2026-09-02	0.2700	0.2800	0.2400	0.2800	-12.500%	17	48,939	+292.857%
2026-09-01	0.2600	0.3200	0.2600	0.3200	+28.000%	850	48,930	+243.750%
2026-08-31	0.2600	0.2600	0.2500	0.2500	+4.167%	16	49,168	+340.000%
2026-08-28	0.2600	0.2600	0.2400	0.2400	-14.286%	130	49,165	+358.333%
2026-08-27	0.3000	0.3000	0.2800	0.2800	+3.704%	70	49,152	+292.857%
2026-08-26	0.2800	0.2800	0.2700	0.2700	0.000%	50	49,133	+307.407%
2026-08-25	0.3100	0.3200	0.2700	0.2700	-10.000%	1,041	49,117	+307.407%
2026-08-24	0.3100	0.3100	0.2800	0.3000	-14.286%	1,076	49,126	+266.667%
2026-08-21	0.3900	0.3900	0.3500	0.3500	-18.605%	114	49,616	+214.286%
2026-08-20	0.3700	0.4300	0.3500	0.4300	+16.216%	353	49,579	+155.814%
2026-08-19	0.3400	0.3700	0.3400	0.3700	+5.714%	40	49,415	+197.297%
2026-08-18	0.3600	0.3700	0.3500	0.3500	-5.405%	237	49,396	+214.286%
2026-08-17	0.3100	0.3700	0.3000	0.3700	+19.355%	63	49,414	+197.297%
2026-08-14	0.3500	0.3600	0.3100	0.3100	-13.889%	702	49,378	+254.839%
2026-08-13	0.3300	0.3600	0.3300	0.3600	+5.882%	3	49,177	+205.556%
2026-08-12	0.3800	0.3800	0.3400	0.3400	-12.821%	4,901	49,175	+223.529%
2026-08-11	0.3900	0.3900	0.3900	0.3900	+2.632%	2	44,276	+182.051%
2026-08-10	0.4000	0.4000	0.3800	0.3800	-15.556%	115	44,276	+189.474%
2026-08-07	0.4500	0.4700	0.4400	0.4500	-4.255%	27	44,215	+144.444%
2026-08-06	0.4700	0.4700	0.4400	0.4700	+4.444%	48	44,211	+134.043%
2026-08-05	0.4300	0.4600	0.4200	0.4500	0.000%	30	44,192	+144.444%
2026-08-04	0.4800	0.5000	0.4500	0.4500	-16.667%	47	44,183	+144.444%
2026-08-03	0.5500	0.5700	0.5200	0.5400	-14.286%	449	44,185	+103.704%
2026-07-31	0.6500	0.7100	0.6300	0.6300	-12.500%	15	43,780	+74.603%
2026-07-30	0.7500	0.8700	0.6400	0.7200	+2.857%	156	43,778	+52.778%
2026-07-29	0.6600	0.7300	0.6600	0.7000	+14.754%	3,611	43,996	+57.143%
2026-07-28	0.6800	0.7000	0.6100	0.6100	-16.438%	91	43,821	+80.328%
2026-07-27	0.6800	0.7800	0.6600	0.7300	-18.889%	21,140	43,862	+50.685%
2026-07-24	0.9600	0.9600	0.8800	0.9000	-13.462%	16	22,793	+22.222%
2026-07-23	1.0800	1.0800	1.0300	1.0400	+18.182%	50	22,780	+5.769%
2026-07-22	0.9500	0.9500	0.8800	0.8800	-12.000%	10	22,751	+25.000%
2026-07-20	0.9400	1.0000	0.9400	1.0000	+12.360%	415	22,751	+10.000%
2026-07-17	0.9100	0.9100	0.8800	0.8900	-3.261%	19	22,580	+23.596%
2026-07-16	0.9100	0.9200	0.8800	0.9200	0.000%	6,868	22,576	+19.565%
2026-07-15	0.8900	0.9400	0.8400	0.9200	-6.122%	721	16,073	+19.565%
2026-07-14	0.8800	0.9900	0.8800	0.9800	-7.547%	1,329	15,894	+12.245%
2026-07-13	1.0800	1.0800	1.0600	1.0600	-7.826%	23	15,665	+3.774%
2026-07-10	1.0900	1.1500	1.0900	1.1500	-4.959%	4	15,665	-4.348%
2026-07-09	1.2000	1.2100	1.2000	1.2100	-10.370%	526	15,664	-9.091%
2026-07-08	1.2700	1.3500	1.2700	1.3500	+46.739%	8,488	15,663	-18.519%
2026-07-07	0.9200	0.9200	0.9200	0.9200	-12.381%	10	7,445	+19.565%
2026-07-06	1.0700	1.1000	1.0100	1.0500	-12.500%	6,711	7,448	+4.762%
2026-07-02	1.2400	1.2400	1.2000	1.2000	-34.426%	20	954	-8.333%
2026-06-30	1.8300	1.8300	1.8300	1.8300	+4.571%	99	954	-39.891%
2026-06-29	1.7500	1.7900	1.6700	1.7500	-6.417%	131	855	-37.143%
2026-06-26	1.8700	1.8700	1.8700	1.8700	-2.604%	1	750	-41.176%
2026-06-25	1.6300	1.9200	1.6300	1.9200	+2.674%	64	749	-42.708%
2026-06-24	1.8800	1.8800	1.8700	1.8700	-0.532%	3	688	-41.176%
2026-06-23	1.8700	1.8800	1.8600	1.8800	-7.843%	97	685	-41.489%
2026-06-18	2.0200	2.0400	2.0200	2.0400	+2.513%	51	539	-46.078%
2026-06-16	1.9900	1.9900	1.9900	1.9900	-2.451%	41	539	-44.724%
2026-06-15	2.0300	2.0400	2.0100	2.0400	-13.191%	6	338	-46.078%
2026-06-12	2.3600	2.3600	2.3400	2.3500	-20.608%	184	338	-53.191%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-4.516%	2	338	-62.838%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-13.889%	1	336	-64.516%
2026-05-11	3.6000	3.6000	3.6000	3.6000	+5.882%	1	335	-69.444%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+3.030%	26	334	-67.647%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+3.125%	1	308	-66.667%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-7.246%	2	308	-65.625%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+2.985%	5	306	-68.116%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-12.987%	10	306	-67.164%
2026-04-23	3.8500	3.8500	3.8500	3.8500	+20.313%	1	296	-71.429%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+1.587%	18	296	-65.625%
2026-04-20	3.1500	3.1500	3.1500	3.1500	+0.962%	34	296	-65.079%
2026-04-17	3.1000	3.1200	3.1000	3.1200	-9.565%	40	292	-64.744%
2026-04-16	3.4000	3.4500	3.4000	3.4500	+4.545%	34	292	-68.116%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-4.348%	30	260	-66.667%
2026-04-14	3.4500	3.4500	3.4500	3.4500	-32.879%	31	230	-68.116%
2026-03-11	5.1400	5.1400	5.1400	5.1400	-8.214%	3	241	-78.599%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+8.738%	1	238	-80.357%
2026-03-06	5.1500	5.1500	5.1500	5.1500	+17.045%	5	239	-78.641%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-3.297%	200	244	-75.000%
2026-02-24	4.4500	4.5500	4.4500	4.5500	+33.431%	11	51	-75.824%
2026-02-12	3.4100	3.4100	3.4100	3.4100	+11.803%	20	40	-67.742%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-6.154%	3	40	-63.934%
2026-01-29	3.2500	3.2500	3.2500	3.2500	0.000%	1	37	-66.154%
2026-01-26	3.2500	3.2500	3.2500	3.2500	+6.557%	5	36	-66.154%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+28.151%	20	31	-63.934%
2025-12-24	2.3700	2.3900	2.3700	2.3800	-25.857%	4	7	-53.782%
2025-12-04	3.2100	3.2100	3.2100	3.2100	-8.286%	1	7	-65.732%
2025-11-26	3.5000	3.5500	3.5000	3.5000	0.000%	6	0	-68.571%

.dark-mode .mxR4rW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxR4rW{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P54XLF Oct 16 2026 54.00 Put (XLF261016P00054000)option OPRA

XLF20261016P54
XLF Oct 16 2026 54.00 Put (XLF261016P00054000)
option OPRA