Dark

XLF20261218P41
XLF Dec 18 2026 41.00 Put (XLF261218P00041000)
option OPRA

EOD

Oct 1, 2026

0.1300+62.500%(+0.0500)2,839

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1300	0.1300	0.1300	+62.500%	2,839	12,277	0.000%
2026-09-28	0.0800	0.0800	0.0800	0.0800	-20.000%	1	12,088	+62.500%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-9.091%	1	12,088	+30.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	+37.500%	1	12,089	+18.182%
2026-08-26	0.0800	0.0800	0.0800	0.0800	-27.273%	1	12,089	+62.500%
2026-08-25	0.1100	0.1100	0.1100	0.1100	0.000%	1	12,089	+18.182%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-8.333%	1	12,089	+18.182%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-33.333%	2	12,089	+8.333%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+20.000%	1	12,089	-27.778%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-21.053%	1	12,090	-13.333%
2026-07-27	0.1900	0.1900	0.1900	0.1900	+11.765%	1	12,090	-31.579%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-26.087%	1	12,091	-23.529%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+21.053%	1	12,090	-43.478%
2026-07-22	0.1800	0.1900	0.1800	0.1900	-20.833%	3	12,090	-31.579%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+33.333%	1	12,091	-45.833%
2026-07-16	0.1800	0.1800	0.1800	0.1800	-30.769%	1	12,092	-27.778%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+13.043%	1	12,091	-50.000%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-50.000%	1	12,092	-43.478%
2026-06-08	0.4400	0.4600	0.4400	0.4600	-8.000%	1,971	12,091	-71.739%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-3.846%	4	12,050	-74.000%
2026-05-28	0.5200	0.5200	0.5200	0.5200	+10.638%	28	12,050	-75.000%
2026-05-26	0.4700	0.4700	0.4700	0.4700	-11.321%	1	12,053	-72.340%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-14.516%	1	12,053	-75.472%
2026-05-15	0.6200	0.6200	0.6200	0.6200	-4.615%	3	12,053	-79.032%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+4.839%	221	12,050	-80.000%
2026-05-11	0.6200	0.6200	0.6200	0.6200	-3.125%	1	12,050	-79.032%
2026-05-08	0.6500	0.6500	0.6400	0.6400	0.000%	3	12,024	-79.688%
2026-05-07	0.5800	0.6400	0.5800	0.6400	+1.587%	3	12,022	-79.688%
2026-05-06	0.6300	0.6300	0.6300	0.6300	-4.545%	1	12,062	-79.365%
2026-05-04	0.6200	0.6600	0.6200	0.6600	+10.000%	24	12,062	-80.303%
2026-05-01	0.6000	0.6000	0.5900	0.6000	-13.043%	952	11,235	-78.333%
2026-04-29	0.6900	0.6900	0.6900	0.6900	+1.471%	6	11,235	-81.159%
2026-04-28	0.6800	0.6800	0.6800	0.6800	0.000%	27	11,229	-80.882%
2026-04-27	0.6800	0.6800	0.6800	0.6800	-8.108%	2	11,204	-80.882%
2026-04-15	0.7400	0.7400	0.7400	0.7400	-52.258%	7,000	11,202	-82.432%
2026-03-30	1.5500	1.5500	1.5500	1.5500	+3.333%	4	8,202	-91.613%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+11.111%	4	8,202	-91.333%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+5.469%	2	8,206	-90.370%
2026-03-09	1.2800	1.2800	1.2800	1.2800	+72.973%	1	8,206	-89.844%
2026-01-16	0.7500	0.7500	0.7300	0.7400	-3.896%	50	8,206	-82.432%
2026-01-13	0.7600	0.7900	0.7600	0.7700	-23.000%	4	8,206	-83.117%
2025-11-25	1.0000	1.0000	1.0000	1.0000	-0.990%	10	8,206	-87.000%
2025-10-21	1.0100	1.0100	1.0100	1.0100	-4.717%	1	8,206	-87.129%
2025-08-13	1.0600	1.0600	1.0600	1.0600	-7.018%	1	8,206	-87.736%
2025-08-08	1.1400	1.1400	1.1400	1.1400	-3.390%	40	8,206	-88.596%
2025-07-21	1.1600	1.1800	1.1600	1.1800	-19.728%	24	8,206	-88.983%
2025-06-17	1.4700	1.4700	1.4700	1.4700	+0.685%	1	8,194	-91.156%
2025-06-16	1.4600	1.4600	1.4600	1.4600	-51.333%	1	8,195	-91.096%
2025-04-04	2.8000	3.0000	2.8000	3.0000	+94.805%	182	8,194	-95.667%
2025-04-02	1.5400	1.5400	1.5400	1.5400	+4.054%	9	8,121	-91.558%
2025-03-26	1.4800	1.4800	1.4800	1.4800	-10.303%	1	8,130	-91.216%
2025-02-24	1.6500	1.6500	1.6500	1.6500	+34.146%	10	8,137	-92.121%
2025-02-14	1.2200	1.2300	1.2200	1.2300	-10.870%	2,940	8,137	-89.431%
2025-01-21	1.3800	1.3800	1.3800	1.3800	-13.750%	155	8,137	-90.580%
2024-12-24	1.6000	1.6000	1.6000	1.6000	+13.475%	2	8,292	-91.875%
2024-12-06	1.4000	1.4100	1.4000	1.4100	-33.491%	10	8,292	-90.780%
2024-11-01	2.1200	2.1200	2.1100	2.1200	-0.935%	48	8,295	-93.868%
2024-10-25	2.1400	2.1400	2.1400	2.1400	+19.553%	90	8,316	-93.925%
2024-10-15	1.7900	1.7900	1.7900	1.7900	-10.500%	250	8,361	-92.737%
2024-10-11	2.0000	2.0000	2.0000	2.0000	-7.407%	4	8,361	-93.500%
2024-10-10	2.0400	2.1600	2.0400	2.1600	0.000%	1,250	7,363	-93.981%
2024-10-09	2.1600	2.1600	2.1600	2.1600	+2.857%	2	8,325	-93.981%
2024-10-04	2.1000	2.1000	2.1000	2.1000	-5.405%	1,000	8,325	-93.810%
2024-10-03	2.2200	2.2200	2.2200	2.2200	-5.532%	25	8,325	-94.144%
2024-09-30	2.3500	2.3500	2.3500	2.3500	-11.321%	5	8,325	-94.468%
2024-09-17	2.5600	2.6500	2.3800	2.6500	-1.487%	7,207	8,325	-95.094%
2024-09-12	2.6900	2.6900	2.6900	2.6900	-10.333%	4,000	8,347	-95.167%
2024-09-11	3.0000	3.0000	3.0000	3.0000	+4.895%	340	4,852	-95.667%
2024-09-10	2.8900	2.8900	2.8600	2.8600	+6.320%	2	5,000	-95.455%
2024-09-06	2.5500	2.6900	2.5500	2.6900	+31.220%	4	5,001	-95.167%
2024-08-30	2.1300	2.1300	2.0500	2.0500	0.000%	4	5,000	-93.659%
2024-08-29	2.0000	2.0500	2.0000	2.0500	-11.255%	20	5,000	-93.659%
2024-08-20	2.3000	2.3100	2.3000	2.3100	-13.806%	2	4,980	-94.372%
2024-08-12	2.6900	2.7000	2.6800	2.6800	-2.545%	4	4,979	-95.149%
2024-08-09	2.7500	2.8100	2.7300	2.7500	-12.975%	414	4,977	-95.273%
2024-08-07	3.1600	3.1600	3.1600	3.1600	+1.608%	8	4,853	-95.886%
2024-08-06	3.1100	3.1100	3.1100	3.1100	+13.919%	8	4,853	-95.820%
2024-08-01	2.4700	2.7500	2.4700	2.7300	+9.200%	101	4,849	-95.238%
2024-07-30	2.3000	2.5000	2.3000	2.5000	-15.541%	7	4,752	-94.800%
2024-07-09	2.9600	2.9600	2.9600	2.9600	-2.951%	165	4,752	-95.608%
2024-07-05	3.0500	3.0500	3.0500	3.0500	+1.667%	5,000	3,337	-95.738%
2024-07-02	3.0000	3.0000	3.0000	3.0000	-5.363%	2,000	87	-95.667%
2024-06-25	2.6600	3.1700	2.6600	3.1700	-8.116%	3	87	-95.899%
2024-06-11	3.4500	3.4500	3.4500	3.4500	+13.115%	1	84	-96.232%
2024-05-16	3.0500	3.0500	3.0500	3.0500	-8.955%	73	83	-95.738%
2024-05-07	3.3500	3.3500	3.3500	3.3500	-35.577%	10	10	-96.119%
2024-01-18	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1	-97.500%
2023-12-26	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-97.593%

.dark-mode .lyLFD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lyLFD3{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P41XLF Dec 18 2026 41.00 Put (XLF261218P00041000)option OPRA

XLF20261218P41
XLF Dec 18 2026 41.00 Put (XLF261218P00041000)
option OPRA