Dark

XLF20261218P20
XLF Dec 18 2026 20.00 Put (XLF261218P00020000)
option OPRA

Inactive

Sep 9, 2026

0.0100-90.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0300	0.0300	0.0100	0.0100	-90.000%	2	25,294	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+900.000%	1	25,293	-90.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	200	25,293	0.000%
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	200	25,093	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	200	24,493	0.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-75.000%	60	24,293	0.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	+33.333%	4	24,233	-75.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-50.000%	5,000	24,233	-66.667%
2026-06-08	0.0600	0.0600	0.0600	0.0600	+20.000%	1	19,235	-83.333%
2026-05-29	0.0500	0.0500	0.0500	0.0500	+25.000%	50	19,236	-80.000%
2026-05-26	0.0400	0.0400	0.0400	0.0400	-33.333%	39	19,186	-75.000%
2026-05-18	0.0600	0.0600	0.0600	0.0600	-45.455%	1	19,147	-83.333%
2026-05-13	0.1100	0.1100	0.1100	0.1100	+37.500%	1	19,146	-90.909%
2026-05-11	0.0700	0.0800	0.0700	0.0800	+33.333%	15,000	19,146	-87.500%
2026-05-07	0.0600	0.0600	0.0600	0.0600	0.000%	933	4,252	-83.333%
2026-05-06	0.0600	0.0600	0.0600	0.0600	+50.000%	993	3,869	-83.333%
2026-05-01	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,875	-75.000%
2026-04-30	0.0600	0.0600	0.0600	0.0600	0.000%	1,000	2,875	-83.333%
2026-04-28	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,875	-83.333%
2026-04-23	0.0600	0.0600	0.0500	0.0500	-28.571%	8	1,874	-80.000%
2026-04-21	0.0800	0.0800	0.0700	0.0700	0.000%	3	1,871	-85.714%
2026-04-20	0.0700	0.0700	0.0700	0.0700	+16.667%	13	1,871	-85.714%
2026-04-15	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,858	-83.333%
2026-04-09	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,860	-87.500%
2026-04-01	0.1200	0.1200	0.1000	0.1000	-16.667%	114	1,859	-90.000%
2026-03-30	0.1200	0.1200	0.1200	0.1200	-7.692%	3	1,749	-91.667%
2026-03-27	0.0800	0.1300	0.0800	0.1300	+30.000%	3	1,746	-92.308%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,744	-90.000%
2026-03-16	0.1400	0.1400	0.1200	0.1200	-20.000%	63	1,743	-91.667%
2026-03-13	0.1200	0.1500	0.1200	0.1500	+7.143%	101	1,680	-93.333%
2026-03-12	0.1500	0.1500	0.1400	0.1400	0.000%	200	1,579	-92.857%
2026-03-11	0.1400	0.1400	0.1400	0.1400	+16.667%	20	1,463	-92.857%
2026-03-10	0.1500	0.1500	0.1200	0.1200	-14.286%	2	1,443	-91.667%
2026-03-06	0.1200	0.1400	0.1100	0.1400	+55.556%	55	1,441	-92.857%
2026-03-05	0.0900	0.0900	0.0900	0.0900	-10.000%	2	1,416	-88.889%
2026-02-27	0.1000	0.1000	0.1000	0.1000	-33.333%	18	1,416	-90.000%
2026-02-24	0.1500	0.1500	0.1500	0.1500	+25.000%	2	1,416	-93.333%
2026-02-23	0.1200	0.1200	0.1200	0.1200	+20.000%	101	1,414	-91.667%
2026-02-20	0.1200	0.1200	0.1000	0.1000	+11.111%	42	1,420	-90.000%
2026-02-03	0.0600	0.0900	0.0600	0.0900	+28.571%	2	1,384	-88.889%
2026-02-02	0.0800	0.0800	0.0700	0.0700	-22.222%	101	1,382	-85.714%
2026-01-20	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,281	-88.889%
2026-01-16	0.0800	0.0800	0.0500	0.0500	-54.545%	7	1,287	-80.000%
2026-01-14	0.1200	0.1200	0.1100	0.1100	0.000%	55	1,287	-90.909%
2026-01-06	0.1100	0.1100	0.1100	0.1100	0.000%	45	1,242	-90.909%
2025-12-29	0.1000	0.1100	0.1000	0.1100	+10.000%	90	1,197	-90.909%
2025-12-01	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,126	-90.000%
2025-11-25	0.1400	0.1400	0.1000	0.1000	-23.077%	351	1,125	-90.000%
2025-11-24	0.1500	0.1500	0.1300	0.1300	+18.182%	46	787	-92.308%
2025-11-07	0.1100	0.1100	0.1100	0.1100	-21.429%	15	741	-90.909%
2025-10-22	0.1400	0.1400	0.1400	0.1400	-6.667%	10	741	-92.857%
2025-10-20	0.1500	0.2800	0.1500	0.1500	+36.364%	200	739	-93.333%
2025-10-01	0.1600	0.1600	0.1100	0.1100	-8.333%	3	667	-90.909%
2025-09-29	0.1200	0.1200	0.1200	0.1200	-20.000%	90	667	-91.667%
2025-09-25	0.1500	0.1500	0.1500	0.1500	+25.000%	45	579	-93.333%
2025-09-23	0.1200	0.1200	0.1200	0.1200	+9.091%	45	579	-91.667%
2025-09-18	0.1100	0.1100	0.1100	0.1100	+22.222%	50	534	-90.909%
2025-08-28	0.0900	0.0900	0.0900	0.0900	-25.000%	6	484	-88.889%
2025-08-25	0.1200	0.1200	0.1200	0.1200	-7.692%	2	478	-91.667%
2025-08-18	0.1300	0.1300	0.1300	0.1300	0.000%	1	478	-92.308%
2025-07-21	0.1400	0.1500	0.1200	0.1300	0.000%	401	478	-92.308%
2025-07-18	0.1300	0.1300	0.1300	0.1300	+8.333%	1	485	-92.308%
2025-07-17	0.1300	0.1300	0.1200	0.1200	-14.286%	2	484	-91.667%
2025-07-15	0.1500	0.1500	0.1400	0.1400	+7.692%	5	482	-92.857%
2025-07-14	0.1300	0.1300	0.1300	0.1300	+8.333%	1	481	-92.308%
2025-07-10	0.1200	0.1200	0.1200	0.1200	-25.000%	1	480	-91.667%
2025-06-23	0.1600	0.1600	0.1600	0.1600	+6.667%	1	483	-93.750%
2025-06-09	0.1500	0.1500	0.1500	0.1500	-6.250%	1	483	-93.333%
2025-05-19	0.1600	0.1600	0.1600	0.1600	-5.882%	5	482	-93.750%
2025-05-15	0.1700	0.1700	0.1700	0.1700	+6.250%	1	477	-94.118%
2025-05-14	0.1600	0.1600	0.1600	0.1600	0.000%	1	476	-93.750%
2025-05-13	0.1600	0.1600	0.1600	0.1600	0.000%	9	476	-93.750%
2025-05-12	0.1700	0.1700	0.1600	0.1600	-11.111%	57	467	-93.750%
2025-05-08	0.1800	0.1800	0.1800	0.1800	-25.000%	25	449	-94.444%
2025-04-28	0.2400	0.2400	0.2400	0.2400	0.000%	1	455	-95.833%
2025-04-25	0.2500	0.2500	0.2400	0.2400	0.000%	4	454	-95.833%
2025-04-24	0.2600	0.2600	0.2400	0.2400	-20.000%	6	452	-95.833%
2025-04-22	0.3000	0.3000	0.3000	0.3000	+3.448%	5	450	-96.667%
2025-04-17	0.2900	0.2900	0.2900	0.2900	+3.571%	12	447	-96.552%
2025-04-15	0.2800	0.2800	0.2800	0.2800	0.000%	45	447	-96.429%
2025-04-14	0.3000	0.3000	0.2800	0.2800	-20.000%	2	402	-96.429%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-18.605%	1	400	-97.143%
2025-04-09	0.4300	0.4300	0.4300	0.4300	+26.471%	1	399	-97.674%
2025-04-04	0.3400	0.3400	0.3400	0.3400	+70.000%	6	398	-97.059%
2025-04-03	0.2000	0.2000	0.2000	0.2000	+11.111%	3	395	-95.000%
2025-04-02	0.1800	0.1800	0.1800	0.1800	+5.882%	1	391	-94.444%
2025-04-01	0.1700	0.1700	0.1700	0.1700	-5.556%	3	391	-94.118%
2025-03-31	0.1800	0.1800	0.1800	0.1800	+20.000%	2	388	-94.444%
2025-03-26	0.1600	0.1600	0.1500	0.1500	-28.571%	2	386	-93.333%
2025-03-13	0.2100	0.2100	0.2100	0.2100	-4.545%	12	373	-95.238%
2025-03-12	0.2300	0.2300	0.2200	0.2200	-8.333%	21	373	-95.455%
2025-03-11	0.2400	0.2400	0.2300	0.2400	+20.000%	80	352	-95.833%
2025-01-07	0.2000	0.2000	0.2000	0.2000	+81.818%	45	278	-95.000%
2024-11-13	0.1200	0.1500	0.1100	0.1100	-45.000%	8	233	-90.909%
2024-10-18	0.2000	0.2000	0.2000	0.2000	-4.762%	20	233	-95.000%
2024-09-30	0.2100	0.2100	0.2100	0.2100	-4.545%	50	223	-95.238%
2024-09-24	0.2500	0.2500	0.2200	0.2200	+10.000%	9	173	-95.455%
2024-09-23	0.2000	0.2000	0.2000	0.2000	-16.667%	1	164	-95.000%
2024-09-13	0.2400	0.2400	0.2400	0.2400	-33.333%	2	164	-95.833%
2024-09-11	0.3700	0.3700	0.3600	0.3600	+80.000%	60	163	-97.222%
2024-09-05	0.2000	0.2000	0.2000	0.2000	-31.034%	5	103	-95.000%
2024-08-08	0.2900	0.2900	0.2900	0.2900	-19.444%	4	103	-96.552%
2024-06-12	0.3600	0.3600	0.3600	0.3600	+20.000%	10	99	-97.222%
2024-05-28	0.5000	0.5000	0.3000	0.3000	-3.226%	2	94	-96.667%
2024-05-09	0.3000	0.3100	0.3000	0.3100	-26.190%	14	94	-96.774%
2024-04-12	0.4200	0.4200	0.4200	0.4200	-6.667%	2	84	-97.619%
2024-02-27	0.4500	0.4500	0.4500	0.4500	-21.053%	1	84	-97.778%
2024-01-18	0.4700	0.5700	0.4700	0.5700	-9.524%	2	83	-98.246%
2024-01-16	0.6300	0.6400	0.6300	0.6300	-30.000%	16	84	-98.413%
2024-01-04	0.9000	0.9000	0.9000	0.9000	0.000%	84	84	-98.889%

.dark-mode .zhh7XX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhh7XX{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P20XLF Dec 18 2026 20.00 Put (XLF261218P00020000)option OPRA

XLF20261218P20
XLF Dec 18 2026 20.00 Put (XLF261218P00020000)
option OPRA