Dark

XLF20261120P52
XLF Nov 20 2026 52.00 Put (XLF261120P00052000)
option OPRA

EOD

Oct 1, 2026

0.7600+10.145%(+0.0700)3,780

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6900	0.9800	0.6900	0.7600	+10.145%	3,780	44,000	0.000%
2026-09-30	0.6200	0.6900	0.5900	0.6900	+15.000%	3,981	41,516	+10.145%
2026-09-29	0.5800	0.7000	0.5800	0.6000	0.000%	30,838	38,470	+26.667%
2026-09-28	0.5100	0.6000	0.5100	0.6000	+25.000%	20,091	23,211	+26.667%
2026-09-25	0.5300	0.5300	0.4700	0.4800	-7.692%	592	3,168	+58.333%
2026-09-24	0.5300	0.5800	0.5100	0.5200	-1.887%	219	2,721	+46.154%
2026-09-23	0.5100	0.5500	0.4600	0.5300	+12.766%	54	2,713	+43.396%
2026-09-22	0.3800	0.5600	0.3700	0.4700	+38.235%	122	2,686	+61.702%
2026-09-21	0.3400	0.3400	0.3300	0.3400	-5.556%	125	2,664	+123.529%
2026-09-18	0.4800	0.4800	0.3600	0.3600	-16.279%	106	2,556	+111.111%
2026-09-17	0.4600	0.5000	0.4300	0.4300	0.000%	18	2,514	+76.744%
2026-09-16	0.3900	0.4300	0.3900	0.4300	+13.158%	48	2,498	+76.744%
2026-09-15	0.3700	0.3900	0.3700	0.3800	0.000%	250	2,563	+100.000%
2026-09-14	0.3600	0.3800	0.3300	0.3800	+11.765%	1,102	2,418	+100.000%
2026-09-11	0.3400	0.3400	0.3400	0.3400	-15.000%	1	1,447	+123.529%
2026-09-10	0.3900	0.4100	0.3900	0.4000	+11.111%	340	1,447	+90.000%
2026-09-09	0.3500	0.3800	0.3500	0.3600	+9.091%	6	1,125	+111.111%
2026-09-08	0.3300	0.3400	0.3300	0.3300	+13.793%	63	1,124	+130.303%
2026-09-03	0.2900	0.2900	0.2900	0.2900	-12.121%	52	1,080	+162.069%
2026-09-02	0.3100	0.3400	0.3100	0.3300	-10.811%	137	1,059	+130.303%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+12.121%	1	1,042	+105.405%
2026-08-31	0.3400	0.3400	0.3300	0.3300	0.000%	28	1,042	+130.303%
2026-08-28	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,017	+130.303%
2026-08-27	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,018	+123.529%
2026-08-26	0.3800	0.3800	0.3400	0.3400	-5.556%	6	1,018	+123.529%
2026-08-25	0.3700	0.3700	0.3500	0.3600	+2.857%	3	1,013	+111.111%
2026-08-24	0.3400	0.3700	0.3400	0.3500	-10.256%	132	1,012	+117.143%
2026-08-21	0.4400	0.4400	0.3900	0.3900	-7.143%	108	950	+94.872%
2026-08-20	0.4200	0.4200	0.4200	0.4200	+5.000%	3	852	+80.952%
2026-08-18	0.4200	0.4200	0.4000	0.4000	+5.263%	150	849	+90.000%
2026-08-14	0.3800	0.3800	0.3800	0.3800	-9.524%	1	699	+100.000%
2026-08-13	0.4100	0.4200	0.4100	0.4200	0.000%	3	699	+80.952%
2026-08-12	0.4500	0.4500	0.4200	0.4200	0.000%	52	737	+80.952%
2026-08-11	0.4200	0.4200	0.4100	0.4200	-6.667%	10	689	+80.952%
2026-08-10	0.4700	0.4700	0.4400	0.4500	-11.765%	15	685	+68.889%
2026-08-07	0.4700	0.5100	0.4700	0.5100	+6.250%	7	695	+49.020%
2026-08-05	0.4800	0.4800	0.4800	0.4800	-4.000%	1	694	+58.333%
2026-08-04	0.5000	0.5200	0.4900	0.5000	-13.793%	4	693	+52.000%
2026-08-03	0.5700	0.5800	0.5700	0.5800	-12.121%	3	692	+31.034%
2026-07-30	0.6700	0.6700	0.6600	0.6600	-4.348%	3	691	+15.152%
2026-07-29	0.6800	0.6900	0.6800	0.6900	+13.115%	5	691	+10.145%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-12.857%	1	692	+24.590%
2026-07-27	0.7000	0.7000	0.7000	0.7000	-20.455%	7	691	+8.571%
2026-07-23	0.8800	0.8800	0.8800	0.8800	+6.024%	21	684	-13.636%
2026-07-22	0.8300	0.8300	0.8000	0.8300	+3.750%	141	665	-8.434%
2026-07-21	0.8700	0.8700	0.8000	0.8000	-10.112%	11	677	-5.000%
2026-07-20	0.8900	0.8900	0.8900	0.8900	+14.103%	1	667	-14.607%
2026-07-16	0.7800	0.7800	0.7800	0.7800	-1.266%	1	667	-2.564%
2026-07-15	0.7600	0.7900	0.7600	0.7900	-9.195%	2	667	-3.797%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-5.435%	1	667	-12.644%
2026-07-13	0.9200	0.9200	0.9200	0.9200	-6.122%	1	667	-17.391%
2026-07-10	0.9800	0.9800	0.9800	0.9800	+16.667%	1	667	-22.449%
2026-07-07	0.8200	0.8600	0.8200	0.8400	-5.618%	113	667	-9.524%
2026-07-06	0.8900	0.8900	0.8900	0.8900	-10.101%	200	607	-14.607%
2026-07-02	1.0000	1.0200	0.9900	0.9900	-10.811%	77	383	-23.232%
2026-07-01	1.1200	1.1200	1.1100	1.1100	-26.974%	29	383	-31.532%
2026-06-25	1.3200	1.5200	1.2900	1.5200	+1.333%	19	382	-50.000%
2026-06-24	1.4500	1.5000	1.4500	1.5000	-18.478%	24	383	-49.333%
2026-06-12	1.8400	1.8400	1.8400	1.8400	-20.000%	10	370	-58.696%
2026-06-11	2.2000	2.3000	2.2000	2.3000	+5.991%	112	370	-66.957%
2026-06-10	2.1700	2.1700	2.1700	2.1700	-7.265%	1	316	-64.977%
2026-06-09	2.2600	2.3400	2.2600	2.3400	+0.862%	24	316	-67.521%
2026-06-05	2.3200	2.3200	2.3200	2.3200	-0.429%	2	297	-67.241%
2026-06-04	2.3300	2.3300	2.3300	2.3300	-10.039%	3	295	-67.382%
2026-06-01	2.5900	2.5900	2.5900	2.5900	+9.746%	1	295	-70.656%
2026-05-22	2.3600	2.3600	2.3600	2.3600	-11.278%	48	294	-67.797%
2026-05-21	2.6600	2.6600	2.6600	2.6600	+2.308%	7	246	-71.429%
2026-05-20	2.6000	2.6100	2.6000	2.6000	-4.412%	3	246	-70.769%
2026-05-19	2.6500	2.7200	2.6300	2.7200	-5.226%	13	238	-72.059%
2026-05-15	2.8600	2.8700	2.8600	2.8700	+5.904%	9	238	-73.519%
2026-05-12	2.7100	2.7100	2.7100	2.7100	-4.240%	13	233	-71.956%
2026-05-11	2.8300	2.8300	2.8300	2.8300	+8.846%	12	233	-73.145%
2026-05-06	2.6100	2.6100	2.6000	2.6000	-5.455%	47	208	-70.769%
2026-05-05	2.7500	2.7500	2.7500	2.7500	-0.362%	120	166	-72.364%
2026-05-04	2.7600	2.7600	2.7600	2.7600	0.000%	4	49	-72.464%
2026-04-29	2.7600	2.7600	2.7600	2.7600	+5.344%	1	48	-72.464%
2026-04-17	2.5800	2.6200	2.5800	2.6200	-5.755%	40	48	-70.992%
2026-04-16	2.7800	2.7800	2.7800	2.7800	-25.867%	1	8	-72.662%
2026-03-03	3.7500	3.7500	3.7500	3.7500	+6.232%	2	8	-79.733%
2026-03-02	3.5300	3.5300	3.5300	3.5300	+17.667%	1	6	-78.470%
2026-02-11	3.0000	3.0000	3.0000	3.0000	0.000%	5	5	-74.667%

.dark-mode .qt9WTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt9WTW{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120P52XLF Nov 20 2026 52.00 Put (XLF261120P00052000)option OPRA

XLF20261120P52
XLF Nov 20 2026 52.00 Put (XLF261120P00052000)
option OPRA