Dark

XLF20261016P55
XLF Oct 16 2026 55.00 Put (XLF261016P00055000)
option OPRA

EOD

Sep 30, 2026

1.65+26.923%(+0.35)629

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4100	1.6900	1.3900	1.6500	+26.923%	629	41,649	0.000%
2026-09-29	1.2000	1.5600	1.1300	1.3000	+4.000%	1,310	41,766	+26.923%
2026-09-28	0.9200	1.2700	0.9200	1.2500	+52.439%	71	41,901	+32.000%
2026-09-25	1.0000	1.1100	0.8200	0.8200	-21.905%	751	41,884	+101.220%
2026-09-24	1.1100	1.2100	0.9700	1.0500	-2.778%	340	41,369	+57.143%
2026-09-23	1.0000	1.1000	0.8100	1.0800	+16.129%	1,863	41,386	+52.778%
2026-09-22	0.5600	1.0600	0.5600	0.9300	+89.796%	2,164	40,940	+77.419%
2026-09-21	0.2800	0.5000	0.2800	0.4900	-12.500%	275	41,473	+236.735%
2026-09-18	0.7600	0.7800	0.5600	0.5600	-11.111%	2,085	41,508	+194.643%
2026-09-17	0.6100	0.8000	0.5800	0.6300	-12.500%	13,283	42,388	+161.905%
2026-09-16	0.5100	0.9200	0.4900	0.7200	+63.636%	7,654	30,750	+129.167%
2026-09-15	0.4400	0.5400	0.4400	0.4400	0.000%	4,399	30,338	+275.000%
2026-09-14	0.3500	0.4900	0.3500	0.4400	+12.821%	3,069	26,525	+275.000%
2026-09-11	0.4100	0.4600	0.3700	0.3900	-26.415%	3,595	25,619	+323.077%
2026-09-10	0.5100	0.5700	0.4900	0.5300	+6.000%	555	25,138	+211.321%
2026-09-09	0.3800	0.5300	0.3800	0.5000	+21.951%	774	24,636	+230.000%
2026-09-08	0.3600	0.4200	0.3600	0.4100	+28.125%	38	24,379	+302.439%
2026-09-04	0.3300	0.3500	0.3000	0.3200	+23.077%	329	24,654	+415.625%
2026-09-03	0.3500	0.3500	0.2600	0.2600	-38.095%	1,271	24,654	+534.615%
2026-09-02	0.4600	0.4600	0.3300	0.4200	-14.286%	316	24,342	+292.857%
2026-09-01	0.3600	0.5000	0.3500	0.4900	+32.432%	817	24,193	+236.735%
2026-08-31	0.3800	0.3800	0.3500	0.3700	+12.121%	102	23,898	+345.946%
2026-08-28	0.4000	0.4000	0.3100	0.3300	-17.500%	251	23,828	+400.000%
2026-08-27	0.4300	0.4300	0.3800	0.4000	+8.108%	74	23,628	+312.500%
2026-08-26	0.3800	0.4000	0.3700	0.3700	-5.128%	419	23,571	+345.946%
2026-08-25	0.4300	0.4400	0.3900	0.3900	-4.878%	183	23,722	+323.077%
2026-08-24	0.4300	0.4400	0.3800	0.4100	-21.154%	519	23,690	+302.439%
2026-08-21	0.5400	0.5400	0.4900	0.5200	-18.750%	736	23,349	+217.308%
2026-08-20	0.5200	0.6400	0.5100	0.6400	+23.077%	1,307	22,666	+157.813%
2026-08-19	0.4800	0.5200	0.4400	0.5200	+10.638%	599	21,470	+217.308%
2026-08-18	0.5300	0.5300	0.4700	0.4700	-6.000%	311	21,214	+251.064%
2026-08-17	0.4300	0.5000	0.4200	0.5000	+19.048%	77	20,948	+230.000%
2026-08-14	0.4500	0.4900	0.4200	0.4200	-12.500%	273	20,938	+292.857%
2026-08-13	0.4600	0.5300	0.4500	0.4800	-4.000%	109	20,689	+243.750%
2026-08-12	0.5600	0.5600	0.5000	0.5000	-3.846%	67	20,591	+230.000%
2026-08-11	0.5300	0.5400	0.5200	0.5200	-8.772%	32	20,547	+217.308%
2026-08-10	0.5800	0.5800	0.5700	0.5700	-5.000%	7	20,519	+189.474%
2026-08-07	0.6400	0.6400	0.6000	0.6000	0.000%	34	20,524	+175.000%
2026-08-06	0.5300	0.6000	0.5300	0.6000	+3.448%	18,250	20,515	+175.000%
2026-08-05	0.5700	0.6000	0.5700	0.5800	-3.333%	11	2,295	+184.483%
2026-08-04	0.7100	0.7100	0.6000	0.6000	-17.808%	330	2,286	+175.000%
2026-08-03	0.6900	0.7700	0.6900	0.7300	-8.750%	16	2,492	+126.027%
2026-07-31	0.8600	0.8600	0.8000	0.8000	-13.043%	6	2,480	+106.250%
2026-07-30	1.0800	1.1600	0.8900	0.9200	0.000%	109	2,475	+79.348%
2026-07-29	0.9300	0.9300	0.9200	0.9200	+16.456%	204	2,401	+79.348%
2026-07-28	0.9000	0.9000	0.7900	0.7900	-17.708%	30	2,597	+108.861%
2026-07-27	0.9100	1.0200	0.8900	0.9600	-14.286%	273	2,607	+71.875%
2026-07-24	1.1600	1.1600	1.1200	1.1200	-17.037%	4	2,447	+47.321%
2026-07-23	1.4100	1.4100	1.3400	1.3500	+8.000%	241	2,443	+22.222%
2026-07-22	1.1900	1.2500	1.1900	1.2500	-7.407%	153	2,437	+32.000%
2026-07-20	1.2800	1.3500	1.2800	1.3500	+14.407%	2	2,284	+22.222%
2026-07-17	1.1500	1.1800	1.1500	1.1800	0.000%	3	2,283	+39.831%
2026-07-16	1.1800	1.1900	1.1300	1.1800	-0.840%	264	2,282	+39.831%
2026-07-15	1.1300	1.2100	1.1300	1.1900	-12.500%	498	2,023	+38.655%
2026-07-14	1.1500	1.3600	1.1500	1.3600	-0.730%	986	1,533	+21.324%
2026-07-13	1.3800	1.3900	1.3700	1.3700	-6.164%	294	601	+20.438%
2026-07-10	1.4800	1.5100	1.4600	1.4600	-3.947%	6	703	+13.014%
2026-07-09	1.5400	1.5400	1.5000	1.5200	+17.829%	314	699	+8.553%
2026-07-07	1.2900	1.2900	1.2900	1.2900	-1.527%	1	652	+27.907%
2026-07-06	1.4000	1.4000	1.3100	1.3100	-25.568%	11	651	+25.954%
2026-07-01	1.6800	1.7600	1.6800	1.7600	-24.786%	20	643	-6.250%
2026-06-30	2.3100	2.3400	2.3100	2.3400	+5.882%	21	643	-29.487%
2026-06-25	2.2100	2.2100	2.2100	2.2100	-5.957%	65	622	-25.339%
2026-06-24	2.4100	2.4100	2.3500	2.3500	-0.424%	8	557	-29.787%
2026-06-23	2.3300	2.3600	2.3300	2.3600	-6.719%	36	549	-30.085%
2026-06-18	2.3500	2.5300	2.3500	2.5300	+3.265%	16	163	-34.783%
2026-06-17	2.0900	2.4500	2.0900	2.4500	+3.814%	368	163	-32.653%
2026-06-16	2.3500	2.3600	2.3000	2.3600	-7.451%	137	163	-30.085%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-32.718%	1	47	-35.294%
2026-05-22	3.7900	3.7900	3.7900	3.7900	-10.613%	1	47	-56.464%
2026-05-08	4.2400	4.2400	4.2400	4.2400	+13.673%	2	48	-61.085%
2026-04-22	3.7300	3.7300	3.7300	3.7300	+2.192%	3	49	-55.764%
2026-04-17	3.6500	3.6500	3.6500	3.6500	-10.976%	36	49	-54.795%
2026-02-18	4.1000	4.1000	4.1000	4.1000	+20.235%	1	25	-59.756%
2026-02-04	3.4100	3.4100	3.4100	3.4100	-9.067%	1	25	-51.613%
2026-01-20	3.7500	3.7500	3.7500	3.7500	+15.385%	1	25	-56.000%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+16.487%	10	15	-49.231%
2026-01-09	2.7900	2.7900	2.7900	2.7900	+10.277%	2	15	-40.860%
2026-01-05	2.5300	2.5300	2.5300	2.5300	-15.947%	1	12	-34.783%
2025-12-31	3.0000	3.0300	3.0000	3.0100	+11.070%	3	12	-45.183%
2025-12-24	2.7000	2.7100	2.6600	2.7100	-37.269%	11	2	-39.114%
2025-11-05	4.3000	4.3200	4.3000	4.3200	0.000%	2	2	-61.806%

.dark-mode .MQslDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQslDF{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261016P55XLF Oct 16 2026 55.00 Put (XLF261016P00055000)option OPRA

XLF20261016P55
XLF Oct 16 2026 55.00 Put (XLF261016P00055000)
option OPRA