Dark

XLF20261218P30
XLF Dec 18 2026 30.00 Put (XLF261218P00030000)
option OPRA

EOD

Sep 30, 2026

0.0500+150.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	+150.000%	5	3,067	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	+100.000%	8	3,072	+150.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	3	3,072	+400.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-85.714%	32	3,069	+400.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	+16.667%	10	3,037	-28.571%
2026-08-18	0.0500	0.0600	0.0500	0.0600	+100.000%	6	3,037	-16.667%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-50.000%	100	3,037	+66.667%
2026-07-07	0.0500	0.0600	0.0500	0.0600	-25.000%	52	2,937	-16.667%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-42.857%	2	2,885	-37.500%
2026-05-26	0.1400	0.1400	0.1400	0.1400	-17.647%	13	2,883	-64.286%
2026-05-19	0.1700	0.1700	0.1700	0.1700	+6.250%	1	2,883	-70.588%
2026-05-15	0.1600	0.1600	0.1600	0.1600	-15.789%	10	2,883	-68.750%
2026-05-11	0.1900	0.1900	0.1900	0.1900	+5.556%	53	2,882	-73.684%
2026-05-07	0.1800	0.1800	0.1800	0.1800	+12.500%	18	2,882	-72.222%
2026-05-06	0.1600	0.1600	0.1600	0.1600	-15.789%	2	2,873	-68.750%
2026-04-28	0.1900	0.1900	0.1900	0.1900	-5.000%	141	2,873	-73.684%
2026-04-27	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,738	-75.000%
2026-04-23	0.2200	0.2200	0.2200	0.2200	0.000%	3	2,737	-77.273%
2026-04-21	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,737	-77.273%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-9.091%	5	2,737	-75.000%
2026-04-15	0.2200	0.2200	0.2200	0.2200	0.000%	5	2,737	-77.273%
2026-04-14	0.2200	0.2200	0.2200	0.2200	-45.000%	50	2,732	-77.273%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-16.667%	4	2,782	-87.500%
2026-03-30	0.4800	0.4800	0.4800	0.4800	0.000%	10	2,778	-89.583%
2026-03-27	0.4600	0.4800	0.4500	0.4800	+17.073%	27	2,771	-89.583%
2026-03-23	0.4100	0.4100	0.4100	0.4100	-18.000%	25	2,796	-87.805%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+25.000%	1	2,796	-90.000%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+21.212%	50	2,797	-87.500%
2026-02-25	0.3300	0.3300	0.3300	0.3300	+13.793%	10	2,737	-84.848%
2026-01-27	0.2900	0.2900	0.2900	0.2900	0.000%	13	2,737	-82.759%
2026-01-22	0.2900	0.2900	0.2900	0.2900	-6.452%	1,100	2,737	-82.759%
2026-01-21	0.3100	0.3100	0.3100	0.3100	+34.783%	1	1,755	-83.871%
2026-01-05	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,754	-78.261%
2025-12-31	0.2700	0.2700	0.2500	0.2500	-7.407%	2	1,754	-80.000%
2025-12-30	0.2700	0.2700	0.2700	0.2700	-6.897%	4	1,754	-81.481%
2025-12-15	0.2900	0.2900	0.2900	0.2900	-3.333%	5	1,754	-82.759%
2025-12-09	0.3000	0.3000	0.3000	0.3000	-9.091%	10	1,754	-83.333%
2025-12-03	0.3300	0.3300	0.3300	0.3300	-19.512%	1	1,754	-84.848%
2025-11-21	0.4100	0.4100	0.4100	0.4100	+13.889%	20	1,754	-87.805%
2025-11-20	0.3600	0.3600	0.3600	0.3600	+12.500%	20	1,754	-86.111%
2025-11-12	0.3100	0.3200	0.3100	0.3200	-8.571%	30	1,754	-84.375%
2025-10-28	0.3500	0.3500	0.3500	0.3500	+2.941%	30	1,754	-85.714%
2025-09-18	0.3400	0.3400	0.3400	0.3400	0.000%	2	1,754	-85.294%
2025-08-28	0.3400	0.3400	0.3400	0.3400	-15.000%	6	1,754	-85.294%
2025-07-15	0.4000	0.4000	0.4000	0.4000	-4.762%	100	1,754	-87.500%
2025-07-02	0.4200	0.4200	0.4200	0.4200	-16.000%	2	1,757	-88.095%
2025-05-30	0.5000	0.5000	0.5000	0.5000	-1.961%	4	1,756	-90.000%
2025-05-27	0.5100	0.5100	0.5100	0.5100	-8.929%	4	1,758	-90.196%
2025-05-12	0.5600	0.5600	0.5600	0.5600	-22.222%	8	1,754	-91.071%
2025-05-01	0.7200	0.7200	0.7200	0.7200	+1.408%	1	1,754	-93.056%
2025-04-23	0.7100	0.7100	0.7100	0.7100	-47.794%	2	1,754	-92.958%
2025-04-09	1.3600	1.3600	1.3600	1.3600	+12.397%	3	1,754	-96.324%
2025-04-08	1.2100	1.2100	1.2100	1.2100	+2.542%	1	1,754	-95.868%
2025-04-07	1.1800	1.1800	1.1800	1.1800	+20.408%	1	1,754	-95.763%
2025-04-04	0.9800	0.9800	0.9800	0.9800	+96.000%	12	1,754	-94.898%
2025-03-31	0.5000	0.5000	0.5000	0.5000	-15.254%	8	1,758	-90.000%
2025-03-14	0.5900	0.5900	0.5900	0.5900	-10.606%	20	1,758	-91.525%
2025-03-12	0.6600	0.6600	0.6600	0.6600	+37.500%	5	1,768	-92.424%
2025-02-20	0.4600	0.4800	0.4600	0.4800	+17.073%	3	1,768	-89.583%
2025-02-13	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,770	-87.805%
2025-02-03	0.4200	0.4200	0.4200	0.4200	+5.000%	4	1,770	-88.095%
2025-01-24	0.4200	0.4200	0.3900	0.4000	-6.977%	628	1,770	-87.500%
2025-01-22	0.4300	0.4300	0.4300	0.4300	-6.522%	1	1,770	-88.372%
2025-01-15	0.4600	0.4600	0.4600	0.4600	-16.364%	1	1,769	-89.130%
2024-12-19	0.5500	0.5500	0.5500	0.5500	+19.565%	1	1,768	-90.909%
2024-12-03	0.4600	0.4600	0.4600	0.4600	-8.000%	20	1,769	-89.130%
2024-11-20	0.5000	0.5000	0.5000	0.5000	0.000%	17	1,780	-90.000%
2024-11-15	0.5000	0.5000	0.5000	0.5000	0.000%	40	1,763	-90.000%
2024-11-13	0.4700	0.5000	0.4700	0.5000	-37.500%	2	1,763	-90.000%
2024-10-25	0.8000	0.8000	0.8000	0.8000	+42.857%	6	1,762	-93.750%
2024-10-23	0.5600	0.5600	0.5600	0.5600	+5.660%	1	1,762	-91.071%
2024-10-22	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,761	-90.566%
2024-10-18	0.5500	0.5500	0.5500	0.5500	-3.509%	2	1,760	-90.909%
2024-10-04	0.5700	0.5700	0.5700	0.5700	-6.557%	2	1,760	-91.228%
2024-09-27	0.6000	0.6400	0.6000	0.6100	+10.909%	98	1,760	-91.803%
2024-09-26	0.5500	0.5500	0.5500	0.5500	-19.118%	1	1,715	-90.909%
2024-09-17	0.6600	0.6800	0.6600	0.6800	-20.000%	14	1,715	-92.647%
2024-09-16	0.7600	0.8500	0.7100	0.8500	+21.429%	6	1,709	-94.118%
2024-09-12	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,709	-92.857%
2024-09-11	0.9000	0.9000	0.8000	0.8500	-3.409%	6	1,709	-94.118%
2024-09-10	0.8300	0.9000	0.8000	0.8800	+25.714%	233	1,706	-94.318%
2024-09-04	0.6000	0.7000	0.6000	0.7000	+34.615%	2	1,544	-92.857%
2024-09-03	0.5300	0.5300	0.5200	0.5200	-11.864%	17	1,544	-90.385%
2024-08-26	0.5200	0.6000	0.5200	0.5900	-7.813%	11	1,529	-91.525%
2024-08-19	0.6400	0.6400	0.6400	0.6400	-36.000%	5	1,527	-92.188%
2024-08-07	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,522	-95.000%
2024-07-02	1.1000	1.1000	1.1000	1.1000	+17.021%	1	1,521	-95.455%
2024-07-01	0.9400	0.9400	0.9400	0.9400	+10.588%	500	1,521	-94.681%
2024-06-18	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,519	-94.118%
2024-06-10	0.9000	0.9000	0.9000	0.9000	+1.124%	15	1,519	-94.444%
2024-06-07	0.9000	0.9000	0.8900	0.8900	-9.184%	50	1,504	-94.382%
2024-06-05	0.9200	0.9800	0.9200	0.9800	-6.667%	1,502	1,505	-94.898%
2024-05-06	1.0500	1.0500	1.0500	1.0500	-3.670%	1	7	-95.238%
2024-04-29	1.0900	1.0900	1.0900	1.0900	+4.808%	2	8	-95.413%
2024-03-28	1.0400	1.0400	1.0400	1.0400	-2.804%	1	6	-95.192%
2024-03-27	1.0700	1.0700	1.0700	1.0700	-17.692%	2	6	-95.327%
2024-03-08	1.3000	1.3000	1.3000	1.3000	+6.557%	6	6	-96.154%
2024-02-22	1.2200	1.2200	1.2200	1.2200	-10.949%	3	3	-95.902%
2024-01-24	1.4000	1.4000	1.3200	1.3700	0.000%	4	1	-96.350%

.dark-mode .tT4JL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tT4JL8{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P30XLF Dec 18 2026 30.00 Put (XLF261218P00030000)option OPRA

XLF20261218P30
XLF Dec 18 2026 30.00 Put (XLF261218P00030000)
option OPRA