Dark

XLF20261218P40
XLF Dec 18 2026 40.00 Put (XLF261218P00040000)
option OPRA

EOD

Sep 30, 2026

0.0900+12.500%(+0.0100)3,245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0900	0.0800	0.0900	+12.500%	3,245	8,511	0.000%
2026-09-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	9,859	+12.500%
2026-09-28	0.0700	0.0800	0.0700	0.0800	+14.286%	6	9,860	+12.500%
2026-09-23	0.0700	0.0700	0.0700	0.0700	0.000%	1	9,858	+28.571%
2026-09-22	0.0700	0.0700	0.0700	0.0700	+16.667%	1	9,858	+28.571%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-33.333%	2	9,858	+50.000%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	9	9,858	0.000%
2026-09-14	0.0800	0.0800	0.0800	0.0800	0.000%	60	9,858	+12.500%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-20.000%	1	9,858	+12.500%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+25.000%	1	9,859	-10.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-11.111%	1	9,858	+12.500%
2026-09-02	0.0900	0.0900	0.0900	0.0900	0.000%	2	9,858	0.000%
2026-08-26	0.0900	0.0900	0.0900	0.0900	-10.000%	1	9,858	0.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	9,859	-10.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	0.000%	8	9,858	-10.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	100	9,858	-10.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	3	9,958	-10.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-9.091%	1	9,958	-10.000%
2026-08-11	0.1200	0.1200	0.1100	0.1100	0.000%	9	9,959	-18.182%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-15.385%	1	9,958	-18.182%
2026-08-07	0.1300	0.1300	0.1300	0.1300	+8.333%	1	9,959	-30.769%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-14.286%	2	9,958	-25.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-22.222%	7	9,960	-35.714%
2026-07-31	0.1500	0.1800	0.1500	0.1800	+28.571%	10	9,966	-50.000%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-17.647%	1	9,967	-35.714%
2026-07-27	0.1500	0.1700	0.1500	0.1700	+6.250%	3	9,967	-47.059%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-5.882%	1	9,967	-43.750%
2026-07-23	0.1700	0.1700	0.1700	0.1700	-5.556%	1	9,967	-47.059%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-14.286%	1	9,967	-50.000%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+16.667%	1	9,967	-57.143%
2026-07-16	0.1700	0.1800	0.1700	0.1800	-21.739%	3	9,967	-50.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	+9.524%	1	9,967	-60.870%
2026-07-10	0.2200	0.2200	0.2100	0.2100	+10.526%	7	9,967	-57.143%
2026-07-06	0.1900	0.1900	0.1900	0.1900	-32.143%	2	9,967	-52.632%
2026-06-24	0.2800	0.2800	0.2800	0.2800	-3.448%	2	9,967	-67.857%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+7.407%	10	9,969	-68.966%
2026-06-22	0.2600	0.2700	0.2600	0.2700	-3.571%	52	9,959	-66.667%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-9.677%	2,000	7,920	-67.857%
2026-06-15	0.3000	0.3100	0.3000	0.3100	-6.061%	4	7,920	-70.968%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-19.512%	1	7,920	-72.727%
2026-06-04	0.4100	0.4100	0.4100	0.4100	-14.583%	2	7,920	-78.049%
2026-06-03	0.4800	0.4800	0.4800	0.4800	+4.348%	25	7,918	-81.250%
2026-05-28	0.4600	0.4600	0.4600	0.4600	+2.222%	1	7,893	-80.435%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+2.273%	1	7,894	-80.000%
2026-05-22	0.4600	0.4600	0.4400	0.4400	-18.519%	4	7,894	-79.545%
2026-05-15	0.5400	0.5400	0.5400	0.5400	+5.882%	10	7,895	-83.333%
2026-05-07	0.5100	0.5100	0.5100	0.5100	-5.556%	1	7,885	-82.353%
2026-05-06	0.5600	0.5600	0.5400	0.5400	-1.818%	6	7,886	-83.333%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-35.294%	1	7,885	-83.636%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+8.974%	1	7,885	-89.412%
2026-04-09	0.8000	0.8000	0.7800	0.7800	-17.895%	3	7,884	-88.462%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-24.000%	2	7,884	-90.526%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-8.759%	4	7,884	-92.800%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-2.143%	4	7,884	-93.431%
2026-03-27	1.4200	1.4200	1.3800	1.4000	+23.894%	12	7,880	-93.571%
2026-03-26	1.1700	1.2300	1.1300	1.1300	-7.377%	1,137	7,879	-92.035%
2026-03-20	1.2200	1.2200	1.2200	1.2200	-2.400%	1	7,533	-92.623%
2026-03-19	1.2500	1.2500	1.2500	1.2500	+15.741%	100	7,532	-92.800%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-13.600%	5	7,612	-91.667%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+3.306%	100	7,612	-92.800%
2026-03-13	1.2100	1.2100	1.2100	1.2100	+0.833%	2	7,585	-92.562%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-9.091%	10	7,583	-92.500%
2026-03-09	1.3200	1.3200	1.3200	1.3200	+16.814%	5	7,573	-93.182%
2026-03-06	1.1500	1.1500	1.1300	1.1300	+22.826%	16	7,573	-92.035%
2026-02-25	0.9200	0.9200	0.9200	0.9200	-7.071%	1	7,574	-90.217%
2026-02-24	0.9900	0.9900	0.9900	0.9900	+25.316%	1	7,574	-90.909%
2026-02-05	0.7900	0.7900	0.7900	0.7900	+12.857%	5	7,574	-88.608%
2026-02-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	7,575	-87.143%
2026-01-20	0.7500	0.7500	0.7500	0.7500	+10.294%	3	7,574	-88.000%
2025-12-18	0.7200	0.7200	0.6500	0.6800	-4.225%	561	7,574	-86.765%
2025-12-15	0.6900	0.7100	0.6900	0.7100	-1.389%	85	7,096	-87.324%
2025-12-11	0.7300	0.7300	0.7200	0.7200	-14.286%	4	7,014	-87.500%
2025-12-02	0.8500	0.8500	0.8400	0.8400	-1.176%	527	7,012	-89.286%
2025-12-01	0.8500	0.8500	0.8500	0.8500	+4.938%	5	6,655	-89.412%
2025-11-26	0.8100	0.8100	0.8100	0.8100	-12.903%	6	6,652	-88.889%
2025-11-25	0.9300	0.9300	0.9300	0.9300	-7.921%	5	6,652	-90.323%
2025-11-24	1.0100	1.0100	1.0100	1.0100	+18.824%	14	6,647	-91.089%
2025-11-13	0.8500	0.8500	0.8500	0.8500	-15.842%	10	6,647	-89.412%
2025-11-06	1.0100	1.0100	1.0100	1.0100	+26.250%	2	6,637	-91.089%
2025-10-28	0.8000	0.8000	0.8000	0.8000	-5.882%	5	6,637	-88.750%
2025-10-27	0.8500	0.8500	0.8500	0.8500	-15.000%	1	6,637	-89.412%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+26.582%	10	6,637	-91.000%
2025-09-18	0.7900	0.7900	0.7900	0.7900	-18.557%	1	6,637	-88.608%
2025-08-20	0.9700	0.9700	0.9700	0.9700	-14.912%	1	6,637	-90.722%
2025-08-05	1.1400	1.1400	1.1400	1.1400	+2.703%	1	6,638	-92.105%
2025-08-01	1.0900	1.1100	1.0900	1.1100	+11.000%	280	6,638	-91.892%
2025-07-28	1.0000	1.0000	1.0000	1.0000	-12.281%	1	6,667	-91.000%
2025-07-16	1.1400	1.1400	1.1400	1.1400	+2.703%	58	6,666	-92.105%
2025-07-08	1.1100	1.1100	1.1100	1.1100	+2.778%	1	6,666	-91.892%
2025-07-01	1.0800	1.0800	1.0800	1.0800	-9.244%	1	6,667	-91.667%
2025-06-26	1.1900	1.1900	1.1900	1.1900	0.000%	14	6,666	-92.437%
2025-06-25	1.1900	1.1900	1.1900	1.1900	+1.709%	3	6,652	-92.437%
2025-06-24	1.1500	1.1700	1.1500	1.1700	-9.302%	26	6,655	-92.308%
2025-06-23	1.3500	1.3500	1.2900	1.2900	+5.738%	2	6,629	-93.023%
2025-06-10	1.2200	1.2200	1.2200	1.2200	-59.333%	1	6,629	-92.623%
2025-04-10	3.0000	3.0000	3.0000	3.0000	-17.808%	15	6,629	-97.000%
2025-04-09	3.6500	3.6500	3.6500	3.6500	+59.389%	3	6,640	-97.534%
2025-04-08	2.2900	2.2900	2.2900	2.2900	-39.096%	15	6,640	-96.070%
2025-04-07	3.7800	3.7800	3.7600	3.7600	+52.227%	6	6,625	-97.606%
2025-04-04	2.4000	2.4700	2.4000	2.4700	+75.177%	12	6,626	-96.356%
2025-04-02	1.4100	1.4100	1.4100	1.4100	+6.818%	4	6,632	-93.617%
2025-03-26	1.2700	1.3200	1.2700	1.3200	-25.000%	90	6,635	-93.182%
2025-03-12	1.7600	1.7600	1.7600	1.7600	-6.383%	1	6,635	-94.886%
2025-03-11	1.8800	1.8800	1.8800	1.8800	+18.987%	522	6,635	-95.213%
2025-03-04	1.5800	1.5800	1.5800	1.5800	+21.538%	1	6,113	-94.304%
2025-02-26	1.3000	1.3000	1.3000	1.3000	+10.169%	1	6,114	-93.077%
2025-02-07	1.1800	1.1800	1.1800	1.1800	-1.667%	116	6,114	-92.373%
2025-01-31	1.2000	1.2000	1.2000	1.2000	0.000%	2	6,056	-92.500%
2025-01-30	1.2000	1.2000	1.2000	1.2000	0.000%	1,700	7,755	-92.500%
2025-01-28	1.2000	1.2000	1.2000	1.2000	-11.111%	2	7,755	-92.500%
2025-01-16	1.3500	1.3500	1.3500	1.3500	-22.857%	50	7,757	-93.333%
2025-01-10	1.6500	1.7500	1.6500	1.7500	+19.048%	34	7,757	-94.857%
2025-01-07	1.5000	1.5000	1.4700	1.4700	+2.083%	351	7,772	-93.878%
2024-12-27	1.4400	1.4400	1.4400	1.4400	0.000%	24	7,630	-93.750%
2024-12-26	1.4400	1.4400	1.4400	1.4400	-0.690%	2	7,618	-93.750%
2024-12-24	1.5100	1.5100	1.4400	1.4500	-9.375%	426	7,610	-93.793%
2024-12-19	1.6000	1.6000	1.6000	1.6000	+3.226%	1	7,610	-94.375%
2024-12-18	1.5500	1.5500	1.5500	1.5500	+10.714%	2	7,611	-94.194%
2024-12-12	1.4000	1.4000	1.4000	1.4000	+2.190%	15	7,611	-93.571%
2024-12-11	1.3700	1.3700	1.3700	1.3700	-2.143%	15	7,611	-93.431%
2024-11-12	1.4000	1.4000	1.4000	1.4000	+3.704%	3	7,611	-93.571%
2024-11-06	1.5000	1.5000	1.3500	1.3500	-33.498%	3	7,611	-93.333%
2024-11-04	2.0300	2.0300	2.0300	2.0300	+5.181%	5	7,608	-95.567%
2024-10-31	1.8100	2.0300	1.8100	1.9300	+7.222%	53	7,608	-95.337%
2024-10-30	1.8000	1.8000	1.8000	1.8000	+0.559%	1	7,610	-95.000%
2024-10-23	1.8000	1.8000	1.7900	1.7900	+8.485%	4	7,611	-94.972%
2024-10-22	1.7000	1.7000	1.6500	1.6500	-5.714%	15	7,607	-94.545%
2024-10-21	1.7400	1.7500	1.7400	1.7500	+2.941%	7	7,622	-94.857%
2024-10-17	1.7000	1.7000	1.7000	1.7000	+6.250%	10	7,622	-94.706%
2024-10-16	1.6000	1.6000	1.6000	1.6000	-6.977%	1	7,622	-94.375%
2024-10-14	1.7200	1.7200	1.7200	1.7200	-1.714%	10	7,621	-94.767%
2024-10-11	1.8000	1.8000	1.6500	1.7500	-10.256%	160	7,631	-94.857%
2024-10-09	1.9500	1.9500	1.9500	1.9500	-7.143%	5	7,651	-95.385%
2024-10-03	2.1000	2.1000	2.1000	2.1000	0.000%	1	7,646	-95.714%
2024-10-01	2.1000	2.1000	2.1000	2.1000	0.000%	1	7,645	-95.714%
2024-09-30	2.0500	2.1000	2.0500	2.1000	+10.526%	39	7,644	-95.714%
2024-09-27	1.9000	1.9000	1.9000	1.9000	-9.091%	2	7,605	-95.263%
2024-09-20	2.0900	2.0900	2.0900	2.0900	-7.930%	2	7,604	-95.694%
2024-09-18	2.2600	2.2700	2.2600	2.2700	-0.873%	2	7,603	-96.035%
2024-09-17	2.2500	2.3000	2.0800	2.2900	-1.717%	22	7,603	-96.070%
2024-09-12	2.3300	2.3300	2.3300	2.3300	-11.069%	69	7,609	-96.137%
2024-09-11	2.5000	2.6200	2.5000	2.6200	+1.158%	31	7,609	-96.565%
2024-09-10	2.5700	2.5900	2.5300	2.5900	+26.341%	234	7,634	-96.525%
2024-09-05	1.9000	2.0600	1.9000	2.0500	+0.490%	69	7,484	-95.610%
2024-09-04	1.8500	2.2000	1.8500	2.0400	-15.702%	3,885	7,428	-95.588%
2024-08-12	2.3900	2.4200	2.3900	2.4200	-3.586%	2	3,584	-96.281%
2024-08-09	2.4300	2.5100	2.4300	2.5100	+1.619%	4	3,584	-96.414%
2024-08-01	2.3200	2.4700	2.3200	2.4700	+2.066%	6	3,584	-96.356%
2024-07-30	2.2500	2.4200	2.2500	2.4200	+0.833%	4	3,584	-96.281%
2024-07-26	2.4000	2.4000	2.4000	2.4000	+17.073%	4	3,584	-96.250%
2024-07-23	2.0500	2.0500	2.0500	2.0500	-2.381%	8	3,584	-95.610%
2024-07-17	2.1000	2.1000	2.1000	2.1000	-12.500%	1	3,582	-95.714%
2024-07-16	2.4000	2.4000	2.2700	2.4000	-4.000%	5	3,582	-96.250%
2024-07-11	2.5000	2.5000	2.5000	2.5000	-6.015%	1	3,582	-96.400%
2024-07-09	2.6300	2.6600	2.6300	2.6600	-2.206%	774	3,583	-96.617%
2024-07-05	2.6300	2.7200	2.6300	2.7200	+4.615%	7,000	3,571	-96.691%
2024-07-02	2.6000	2.6000	2.6000	2.6000	-8.127%	2	71	-96.538%
2024-06-25	2.8300	2.8300	2.8300	2.8300	+10.980%	1	71	-96.820%
2024-06-24	2.4200	2.5500	2.4200	2.5500	-3.774%	75	70	-96.471%
2024-06-21	2.6500	2.6500	2.6500	2.6500	+6.000%	2	20	-96.604%
2024-06-18	2.5000	2.5000	2.5000	2.5000	-14.676%	1	21	-96.400%
2024-06-11	2.9300	2.9300	2.9300	2.9300	-3.618%	1	21	-96.928%
2024-06-05	3.0400	3.0400	3.0400	3.0400	+16.475%	1	20	-97.039%
2024-05-23	2.6100	2.6100	2.6100	2.6100	+4.819%	1	20	-96.552%
2024-05-20	2.4900	2.4900	2.4900	2.4900	-15.017%	1	20	-96.386%
2024-05-14	2.9300	2.9300	2.9300	2.9300	-13.569%	2	19	-96.928%
2024-04-11	3.4000	3.4000	3.3800	3.3900	+11.148%	5	18	-97.345%
2024-04-08	3.0500	3.0500	3.0500	3.0500	-1.613%	5	21	-97.049%
2024-04-05	3.1000	3.1000	3.1000	3.1000	+4.730%	2	21	-97.097%
2024-04-03	2.9600	2.9600	2.9600	2.9600	+1.024%	1	20	-96.959%
2024-03-26	2.9500	2.9500	2.9300	2.9300	+2.807%	17	19	-96.928%
2024-03-20	2.8500	2.8500	2.8500	2.8500	-17.630%	2	3	-96.842%
2024-03-11	3.4600	3.4600	3.4600	3.4600	0.000%	2	2	-97.399%

.dark-mode .yQg3kP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQg3kP{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P40XLF Dec 18 2026 40.00 Put (XLF261218P00040000)option OPRA

XLF20261218P40
XLF Dec 18 2026 40.00 Put (XLF261218P00040000)
option OPRA