Dark

XLF20261218P35
XLF Dec 18 2026 35.00 Put (XLF261218P00035000)
option OPRA

EOD

Sep 28, 2026

0.0300-25.000%(-0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0300	0.0400	0.0300	0.0300	-25.000%	13	9,671	0.000%
2026-09-03	0.0500	0.0500	0.0400	0.0400	-33.333%	245	9,770	-25.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	0.000%	1	9,761	-50.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-14.286%	1	9,760	-50.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+16.667%	10	9,760	-57.143%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-25.000%	2	9,762	-50.000%
2026-08-03	0.0800	0.0800	0.0800	0.0800	+33.333%	2	9,764	-62.500%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-50.000%	10	9,764	-50.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-33.333%	2	9,764	-75.000%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-18.182%	2	9,766	-83.333%
2026-06-09	0.2200	0.2200	0.2200	0.2200	+10.000%	1	9,766	-86.364%
2026-06-04	0.2200	0.2300	0.2000	0.2000	-13.043%	5	9,766	-85.000%
2026-06-02	0.2300	0.2300	0.2300	0.2300	0.000%	3	9,771	-86.957%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-8.000%	2	9,771	-86.957%
2026-05-27	0.2500	0.2500	0.2500	0.2500	+25.000%	360	9,769	-88.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-13.043%	1	9,425	-85.000%
2026-05-22	0.2400	0.2400	0.2300	0.2300	-17.857%	3	9,425	-86.957%
2026-05-18	0.2800	0.2800	0.2800	0.2800	-6.667%	1	9,425	-89.286%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-16.667%	2	9,424	-90.000%
2026-04-27	0.3600	0.3600	0.3600	0.3600	+2.857%	1	9,422	-91.667%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-42.623%	5	9,422	-91.429%
2026-04-07	0.6100	0.6100	0.6100	0.6100	-6.154%	5	9,422	-95.082%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-16.667%	2	9,415	-95.385%
2026-03-30	0.7400	0.7800	0.7400	0.7800	+9.859%	9	9,415	-96.154%
2026-03-18	0.7100	0.7100	0.7100	0.7100	+5.970%	180	9,508	-95.775%
2026-03-17	0.6800	0.6800	0.6700	0.6700	-14.103%	100	9,418	-95.522%
2026-03-12	0.7700	0.7800	0.7700	0.7800	+9.859%	2	9,370	-96.154%
2026-03-06	0.7100	0.7100	0.7100	0.7100	+16.393%	20	9,373	-95.775%
2026-03-05	0.6100	0.6100	0.6100	0.6100	+7.018%	20	9,383	-95.082%
2026-03-04	0.5700	0.5800	0.5600	0.5700	+3.636%	300	9,381	-94.737%
2026-02-25	0.5500	0.5500	0.5500	0.5500	+1.852%	400	9,158	-94.545%
2026-02-20	0.5400	0.5400	0.5400	0.5400	+12.500%	11	9,158	-94.444%
2026-02-12	0.4800	0.4800	0.4800	0.4800	-4.000%	5	9,169	-93.750%
2026-02-11	0.4500	0.5100	0.4500	0.5000	+6.383%	6	9,174	-94.000%
2026-01-28	0.4800	0.4800	0.4700	0.4700	+9.302%	50	9,217	-93.617%
2026-01-21	0.4300	0.4300	0.4300	0.4300	-4.444%	2,000	9,163	-93.023%
2026-01-14	0.4500	0.4500	0.4500	0.4500	+4.651%	4	7,967	-93.333%
2026-01-13	0.4400	0.4400	0.4300	0.4300	+10.256%	20	7,963	-93.023%
2026-01-08	0.3900	0.3900	0.3900	0.3900	-4.878%	1	7,960	-92.308%
2026-01-07	0.4100	0.4100	0.4100	0.4100	-4.651%	90	7,960	-92.683%
2025-12-30	0.4300	0.4300	0.4300	0.4300	+4.878%	1	7,915	-93.023%
2025-12-23	0.4200	0.4200	0.4000	0.4100	-4.651%	670	7,914	-92.683%
2025-12-22	0.4300	0.4300	0.4300	0.4300	-14.000%	180	7,340	-93.023%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-12.281%	2	7,340	-94.000%
2025-11-14	0.5600	0.5700	0.5600	0.5700	-20.833%	3	7,340	-94.737%
2025-10-17	0.7200	0.7200	0.7200	0.7200	+33.333%	1	7,339	-95.833%
2025-10-06	0.5400	0.5400	0.5400	0.5400	+5.882%	1	7,340	-94.444%
2025-09-11	0.5100	0.5100	0.5100	0.5100	-20.313%	3,000	10,340	-94.118%
2025-08-05	0.6400	0.6400	0.6400	0.6400	+1.587%	1	7,365	-95.313%
2025-07-21	0.6300	0.6300	0.6300	0.6300	-1.563%	2	7,366	-95.238%
2025-07-18	0.6400	0.6400	0.6400	0.6400	-7.246%	1	7,366	-95.313%
2025-07-08	0.6900	0.6900	0.6900	0.6900	+2.985%	1	7,365	-95.652%
2025-06-30	0.6700	0.6700	0.6700	0.6700	-18.293%	4	7,365	-95.522%
2025-06-20	0.8100	0.8200	0.8100	0.8200	-2.381%	4	7,369	-96.341%
2025-06-18	0.8300	0.8400	0.8300	0.8400	+5.000%	2	7,369	-96.429%
2025-06-04	0.8000	0.8000	0.8000	0.8000	-4.762%	1	7,369	-96.250%
2025-06-03	0.8400	0.8400	0.8400	0.8400	-5.618%	1	7,369	-96.429%
2025-05-12	0.8900	0.8900	0.8900	0.8900	-36.879%	4	7,369	-96.629%
2025-04-17	1.4100	1.4100	1.4100	1.4100	-11.875%	1	7,365	-97.872%
2025-04-11	1.6000	1.6000	1.6000	1.6000	-27.273%	6	7,365	-98.125%
2025-04-09	2.0200	2.2000	2.0200	2.2000	+20.219%	26	7,362	-98.636%
2025-04-08	1.8300	1.8300	1.8300	1.8300	-8.955%	2	7,360	-98.361%
2025-04-07	2.2300	2.2300	2.0100	2.0100	+21.818%	3	7,358	-98.507%
2025-04-04	1.5000	1.6500	1.5000	1.6500	+48.649%	40	7,360	-98.182%
2025-04-03	1.1100	1.1100	1.1100	1.1100	+26.136%	10	7,373	-97.297%
2025-03-28	0.8800	0.8800	0.8800	0.8800	0.000%	8	7,373	-96.591%
2025-03-17	0.8800	0.8800	0.8800	0.8800	+2.326%	11	7,377	-96.591%
2025-03-04	0.8900	0.8900	0.8600	0.8600	+11.688%	40	7,377	-96.512%
2025-02-27	0.7700	0.7700	0.7700	0.7700	0.000%	67	7,385	-96.104%
2025-02-25	0.7700	0.7700	0.7700	0.7700	-1.282%	1	7,385	-96.104%
2025-02-24	0.7800	0.7800	0.7800	0.7800	-7.143%	93	7,386	-96.154%
2025-02-21	0.8400	0.8400	0.8400	0.8400	+21.739%	2	7,386	-96.429%
2025-02-20	0.7100	0.7100	0.6900	0.6900	0.000%	3	7,385	-95.652%
2025-02-19	0.7000	0.7000	0.6900	0.6900	-5.479%	3	7,385	-95.652%
2025-02-14	0.7200	0.7300	0.7000	0.7300	+1.389%	98	7,394	-95.890%
2025-02-13	0.7200	0.7200	0.7200	0.7200	-4.000%	1	7,394	-95.833%
2025-02-06	0.7500	0.7500	0.7500	0.7500	+2.740%	5	7,394	-96.000%
2025-02-05	0.7300	0.7300	0.7300	0.7300	-5.195%	1	7,389	-95.890%
2025-02-03	0.7700	0.7700	0.7700	0.7700	+5.479%	4	7,389	-96.104%
2025-01-31	0.7300	0.7300	0.7300	0.7300	+4.286%	10	7,389	-95.890%
2025-01-29	0.7000	0.7000	0.7000	0.7000	-4.110%	7	7,389	-95.714%
2025-01-27	0.7300	0.7300	0.7300	0.7300	-3.947%	1	7,382	-95.890%
2025-01-22	0.7600	0.7600	0.7600	0.7600	-6.173%	1	7,383	-96.053%
2025-01-15	0.8100	0.8100	0.8100	0.8100	-22.115%	1	7,383	-96.296%
2025-01-13	1.0400	1.0400	1.0400	1.0400	+15.556%	1	7,382	-97.115%
2025-01-06	0.8900	0.9000	0.8900	0.9000	-5.263%	4	7,381	-96.667%
2025-01-02	0.9500	0.9500	0.9500	0.9500	+9.195%	1	7,378	-96.842%
2024-12-24	0.8700	0.8700	0.8700	0.8700	-8.421%	10	7,377	-96.552%
2024-12-18	0.8500	0.9500	0.8500	0.9500	+9.195%	5	7,377	-96.842%
2024-11-20	0.8700	0.8700	0.8700	0.8700	-3.333%	8	7,376	-96.552%
2024-11-08	0.9000	0.9000	0.9000	0.9000	-29.134%	8	7,368	-96.667%
2024-11-04	1.2700	1.2700	1.2700	1.2700	-4.511%	4	7,369	-97.638%
2024-11-01	1.3300	1.3300	1.3300	1.3300	+35.714%	8	7,369	-97.744%
2024-10-22	1.0100	1.0100	0.9500	0.9800	+5.376%	4	7,373	-96.939%
2024-10-21	0.9300	0.9300	0.9300	0.9300	-7.000%	1	7,371	-96.774%
2024-10-15	1.0000	1.0000	1.0000	1.0000	0.000%	11	7,372	-97.000%
2024-10-14	1.0000	1.0000	1.0000	1.0000	-11.504%	6	7,383	-97.000%
2024-10-09	1.1300	1.1300	1.1300	1.1300	-1.739%	2,000	6,633	-97.345%
2024-09-27	1.0400	1.1500	1.0300	1.1500	0.000%	62	5,383	-97.391%
2024-09-25	1.1500	1.1500	1.1400	1.1500	-25.806%	15	5,355	-97.391%
2024-09-11	1.3500	1.5500	1.3500	1.5500	-1.274%	2	5,342	-98.065%
2024-09-09	2.3900	2.3900	1.5700	1.5700	+11.348%	4	5,342	-98.089%
2024-09-06	1.3400	1.4100	1.3400	1.4100	+12.800%	4	5,341	-97.872%
2024-09-05	1.2500	1.2500	1.2500	1.2500	+17.925%	2	5,341	-97.600%
2024-09-04	1.0700	1.0700	1.0500	1.0600	-3.636%	115	5,339	-97.170%
2024-09-03	0.9700	1.1000	0.9600	1.1000	+3.774%	30	5,224	-97.273%
2024-08-26	1.0300	1.0600	1.0300	1.0600	-3.636%	6	5,198	-97.170%
2024-08-23	1.1200	1.1200	1.1000	1.1000	-5.983%	218	5,192	-97.273%
2024-08-20	1.1800	1.2000	1.1600	1.1700	+5.405%	36	5,121	-97.436%
2024-08-15	1.1100	1.1100	1.1100	1.1100	-19.565%	15	5,114	-97.297%
2024-08-09	1.4900	1.4900	1.3800	1.3800	-25.000%	4	5,099	-97.826%
2024-08-06	1.8400	1.8400	1.8400	1.8400	+3.955%	1	5,099	-98.370%
2024-08-05	1.7700	1.7700	1.7700	1.7700	-5.851%	2	5,099	-98.305%
2024-08-02	1.8800	1.8800	1.5900	1.8800	+13.939%	130	5,097	-98.404%
2024-08-01	1.6500	1.6500	1.6500	1.6500	+13.793%	1	5,031	-98.182%
2024-07-26	1.4500	1.4500	1.4500	1.4500	+559.091%	2	5,030	-97.931%
2024-05-03	0.2200	0.2200	0.2200	0.2200	-87.356%	6,000	5,029	-86.364%
2024-03-28	1.7400	1.7400	1.7400	1.7400	0.000%	1	6,029	-98.276%
2024-03-27	1.8500	1.8500	1.7400	1.7400	-2.793%	12,000	6,029	-98.276%
2024-03-26	1.7900	1.7900	1.7900	1.7900	-5.789%	20	30	-98.324%
2024-03-19	1.9000	1.9000	1.9000	1.9000	-9.524%	1	30	-98.421%
2024-03-11	2.1000	2.1000	2.1000	2.1000	-7.895%	1	30	-98.571%
2024-01-31	2.2000	2.2800	2.2000	2.2800	-19.149%	10	30	-98.684%
2024-01-18	2.8100	2.8200	2.8100	2.8200	-6.000%	20	20	-98.936%
2023-12-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-99.000%

.dark-mode .L2HvX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2HvX3{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P35XLF Dec 18 2026 35.00 Put (XLF261218P00035000)option OPRA

XLF20261218P35
XLF Dec 18 2026 35.00 Put (XLF261218P00035000)
option OPRA