Dark

XLF20261120P50
XLF Nov 20 2026 50.00 Put (XLF261120P00050000)
option OPRA

EOD

Oct 1, 2026

0.3800+15.152%(+0.0500)1,210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3700	0.4900	0.3700	0.3800	+15.152%	1,210	45,513	0.000%
2026-09-30	0.3000	0.3300	0.2800	0.3300	+6.452%	6,466	46,856	+15.152%
2026-09-29	0.3100	0.3300	0.3000	0.3100	+3.333%	212	43,311	+22.581%
2026-09-28	0.2800	0.3100	0.2700	0.3000	+20.000%	480	43,234	+26.667%
2026-09-25	0.2600	0.2800	0.2500	0.2500	-10.714%	283	42,870	+52.000%
2026-09-24	0.2800	0.3000	0.2600	0.2800	+3.704%	2,730	42,625	+35.714%
2026-09-23	0.2600	0.2700	0.2600	0.2700	+3.846%	130	40,048	+40.741%
2026-09-22	0.2300	0.3000	0.2300	0.2600	+30.000%	19,984	40,030	+46.154%
2026-09-21	0.2000	0.2000	0.2000	0.2000	-9.091%	31	27,721	+90.000%
2026-09-18	0.2500	0.2500	0.2200	0.2200	-21.429%	3	27,721	+72.727%
2026-09-17	0.3000	0.3000	0.2800	0.2800	-6.667%	3	27,720	+35.714%
2026-09-16	0.2400	0.3000	0.2400	0.3000	+30.435%	28	27,719	+26.667%
2026-09-15	0.2100	0.2300	0.2100	0.2300	0.000%	18	27,740	+65.217%
2026-09-14	0.1900	0.2300	0.1900	0.2300	+9.524%	31	27,738	+65.217%
2026-09-11	0.2300	0.2300	0.2100	0.2100	-22.222%	5	27,709	+80.952%
2026-09-10	0.2400	0.2700	0.2400	0.2700	+3.846%	8,440	27,792	+40.741%
2026-09-09	0.2600	0.2600	0.2600	0.2600	+30.000%	15	19,736	+46.154%
2026-09-04	0.2000	0.2000	0.2000	0.2000	0.000%	61	19,730	+90.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-13.043%	10	19,730	+90.000%
2026-09-01	0.2300	0.2300	0.2300	0.2300	+4.545%	7	19,720	+65.217%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-8.333%	1,000	19,720	+72.727%
2026-08-28	0.2300	0.2400	0.2300	0.2400	+4.348%	11	19,074	+58.333%
2026-08-27	0.2400	0.2400	0.2300	0.2300	-14.815%	7	19,075	+65.217%
2026-08-26	0.2700	0.2700	0.2700	0.2700	+17.391%	1	19,074	+40.741%
2026-08-25	0.2300	0.2300	0.2300	0.2300	-4.167%	1	19,117	+65.217%
2026-08-24	0.1800	0.2800	0.1800	0.2400	-14.286%	24	19,116	+58.333%
2026-08-21	0.2800	0.3000	0.2600	0.2800	0.000%	635	19,107	+35.714%
2026-08-20	0.2800	0.2800	0.2700	0.2800	+3.704%	54	18,736	+35.714%
2026-08-19	0.2700	0.2700	0.2700	0.2700	-3.571%	1	18,718	+40.741%
2026-08-18	0.2900	0.3000	0.2800	0.2800	+21.739%	1,302	18,719	+35.714%
2026-08-17	0.2300	0.2300	0.2300	0.2300	-8.000%	2	17,819	+65.217%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-3.846%	1	17,818	+52.000%
2026-08-13	0.2800	0.2800	0.2600	0.2600	-3.704%	51	17,818	+46.154%
2026-08-12	0.2900	0.3000	0.2700	0.2700	-3.571%	30	17,792	+40.741%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-6.667%	1	17,789	+35.714%
2026-08-10	0.3200	0.3200	0.3000	0.3000	-6.250%	71	17,788	+26.667%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-13.514%	1	17,789	+18.750%
2026-08-04	0.3700	0.3700	0.3700	0.3700	-13.953%	1	17,788	+2.703%
2026-07-30	0.4300	0.4300	0.4300	0.4300	-8.511%	10	17,788	-11.628%
2026-07-29	0.4700	0.4800	0.4700	0.4700	+11.905%	105	17,788	-19.149%
2026-07-28	0.4500	0.4500	0.4200	0.4200	-12.500%	12	17,804	-9.524%
2026-07-27	0.4900	0.4900	0.4800	0.4800	-18.644%	4	17,805	-20.833%
2026-07-23	0.5900	0.5900	0.5900	0.5900	+5.357%	1	17,802	-35.593%
2026-07-22	0.5600	0.5600	0.5500	0.5600	+1.818%	74	17,802	-32.143%
2026-07-21	0.5500	0.5500	0.5400	0.5500	-9.836%	10	17,874	-30.909%
2026-07-20	0.5900	0.6100	0.5900	0.6100	+8.929%	104	17,877	-37.705%
2026-07-17	0.5200	0.5700	0.5200	0.5600	+3.704%	10	17,777	-32.143%
2026-07-16	0.5500	0.5500	0.5400	0.5400	+1.887%	7	17,768	-29.630%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-10.169%	1	17,768	-28.302%
2026-07-14	0.5900	0.5900	0.5900	0.5900	-4.839%	3	17,778	-35.593%
2026-07-13	0.6200	0.6200	0.6200	0.6200	-7.463%	1	17,778	-38.710%
2026-07-10	0.6600	0.6700	0.6600	0.6700	-2.899%	26	17,778	-43.284%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-4.167%	11	17,786	-44.928%
2026-07-08	0.6300	0.7200	0.6300	0.7200	+20.000%	9	17,777	-47.222%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-10.448%	15	17,768	-36.667%
2026-07-02	0.6700	0.6700	0.6700	0.6700	-8.219%	2	17,768	-43.284%
2026-07-01	0.8300	0.8300	0.7300	0.7300	-25.510%	18	17,768	-47.945%
2026-06-25	0.9800	0.9800	0.9800	0.9800	0.000%	10	17,769	-61.224%
2026-06-23	0.9900	0.9900	0.9700	0.9800	-6.667%	87	17,765	-61.224%
2026-06-18	1.0200	1.0500	1.0200	1.0500	+14.130%	9,522	8,409	-63.810%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-14.019%	20	8,409	-58.696%
2026-06-16	1.0300	1.0700	1.0300	1.0700	-3.604%	110	8,409	-64.486%
2026-06-15	1.1200	1.1200	1.1000	1.1100	-17.778%	7,557	929	-65.766%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-12.903%	30	929	-71.852%
2026-06-10	1.5200	1.5500	1.5200	1.5500	+6.164%	23	929	-75.484%
2026-06-09	1.4600	1.4600	1.4600	1.4600	-7.006%	7	947	-73.973%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-20.707%	10	940	-75.796%
2026-06-03	1.9800	1.9800	1.9800	1.9800	+8.197%	1	940	-80.808%
2026-06-02	1.9400	1.9400	1.8300	1.8300	-5.181%	300	939	-79.235%
2026-05-28	1.9000	1.9300	1.9000	1.9300	+3.209%	598	939	-80.311%
2026-05-27	1.8600	1.8700	1.8600	1.8700	+11.310%	7	347	-79.679%
2026-05-22	1.6800	1.6800	1.6800	1.6800	-9.189%	19	341	-77.381%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-1.596%	5	341	-79.459%
2026-05-19	1.8800	1.8800	1.8800	1.8800	-8.738%	1	336	-79.787%
2026-05-15	2.0900	2.1000	2.0600	2.0600	-1.905%	44	336	-81.553%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+7.692%	1	294	-81.905%
2026-05-12	2.0900	2.0900	1.9500	1.9500	-6.250%	57	294	-80.513%
2026-05-11	2.1600	2.1600	2.0800	2.0800	+12.432%	41	294	-81.731%
2026-05-06	1.7900	1.8500	1.7900	1.8500	-7.960%	5	246	-79.459%
2026-05-05	2.0100	2.0100	2.0100	2.0100	+8.649%	15	251	-81.095%
2026-05-01	1.7900	1.8500	1.7900	1.8500	-8.867%	12	276	-79.459%
2026-04-28	2.0300	2.0300	2.0300	2.0300	-9.778%	16	276	-81.281%
2026-04-24	2.2500	2.2500	2.2500	2.2500	+14.213%	17	276	-83.111%
2026-04-21	1.9700	1.9700	1.9700	1.9700	+1.026%	3	290	-80.711%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-10.138%	3	290	-80.513%
2026-04-16	2.1700	2.1700	2.1700	2.1700	+3.828%	2	287	-82.488%
2026-04-15	2.0900	2.0900	2.0900	2.0900	-13.636%	1	286	-81.818%
2026-04-13	2.4200	2.4200	2.4200	2.4200	-7.280%	40	285	-84.298%
2026-04-10	2.6100	2.6100	2.6100	2.6100	+1.953%	21	245	-85.441%
2026-04-09	2.5600	2.5600	2.5600	2.5600	-0.775%	5	245	-85.156%
2026-04-08	2.5800	2.5800	2.5800	2.5800	-19.876%	20	241	-85.271%
2026-04-07	3.2200	3.2200	3.2200	3.2200	+2.222%	5	216	-88.199%
2026-04-06	3.1500	3.1500	3.1500	3.1500	-7.353%	20	216	-87.937%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-17.476%	15	191	-88.824%
2026-03-27	4.1000	4.1200	4.0300	4.1200	+13.499%	41	191	-90.777%
2026-03-26	3.6300	3.6300	3.6300	3.6300	+4.310%	4	171	-89.532%
2026-03-25	3.4800	3.4800	3.4800	3.4800	-9.610%	1	167	-89.080%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+4.336%	2	166	-90.130%
2026-03-18	3.6900	3.6900	3.6900	3.6900	-2.381%	10	164	-89.702%
2026-03-13	3.7800	3.7800	3.7800	3.7800	0.000%	30	157	-89.947%
2026-03-12	3.7800	3.7800	3.7800	3.7800	+10.204%	7	127	-89.947%
2026-03-11	3.2700	3.4300	3.2700	3.4300	+22.064%	10	124	-88.921%
2026-03-02	2.8100	2.8100	2.8100	2.8100	-5.068%	20	114	-86.477%
2026-02-23	2.9600	2.9600	2.9600	2.9600	+18.400%	14	94	-87.162%
2026-02-20	2.5200	2.5200	2.5000	2.5000	-5.660%	60	80	-84.800%
2026-02-19	2.6500	2.6500	2.6500	2.6500	0.000%	20	20	-85.660%

.dark-mode .DFR6bH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFR6bH{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120P50XLF Nov 20 2026 50.00 Put (XLF261120P00050000)option OPRA

XLF20261120P50
XLF Nov 20 2026 50.00 Put (XLF261120P00050000)
option OPRA