Dark

XLF20261218P42
XLF Dec 18 2026 42.00 Put (XLF261218P00042000)
option OPRA

EOD

Oct 1, 2026

0.1400+27.273%(+0.0300)1,503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1400	0.1200	0.1400	+27.273%	1,503	15,774	0.000%
2026-09-22	0.1000	0.1100	0.1000	0.1100	+10.000%	502	15,024	+27.273%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-9.091%	1	15,024	+40.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	+10.000%	1	15,025	+27.273%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	15,025	+40.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-16.667%	1	15,025	+40.000%
2026-08-27	0.1200	0.1200	0.1200	0.1200	0.000%	1	15,026	+16.667%
2026-08-26	0.1000	0.1200	0.1000	0.1200	-7.692%	6	15,025	+16.667%
2026-08-25	0.1300	0.1300	0.1300	0.1300	+8.333%	1	15,030	+7.692%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-14.286%	1	15,030	+16.667%
2026-08-17	0.1400	0.1400	0.1400	0.1400	+40.000%	1	15,030	0.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-23.077%	1	15,029	+40.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	+8.333%	1	15,030	+7.692%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-29.412%	1	15,029	+16.667%
2026-08-07	0.1700	0.1700	0.1700	0.1700	+13.333%	1	15,030	-17.647%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-31.818%	2	15,029	-6.667%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+22.222%	1	15,031	-36.364%
2026-07-30	0.1800	0.1800	0.1800	0.1800	0.000%	1	15,032	-22.222%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-10.000%	1	15,031	-22.222%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	1	15,032	-30.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+25.000%	1	15,032	-44.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-20.000%	1	15,032	-30.000%
2026-07-20	0.2400	0.2500	0.2300	0.2500	+8.696%	500	15,319	-44.000%
2026-07-17	0.2300	0.2300	0.2300	0.2300	0.000%	1	14,879	-39.130%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-8.000%	1	14,880	-39.130%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-16.667%	1	14,880	-44.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	14,881	-53.333%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-6.250%	2	14,881	-53.333%
2026-06-26	0.3200	0.3200	0.3200	0.3200	-15.789%	6	14,887	-56.250%
2026-06-18	0.3800	0.3800	0.3800	0.3800	0.000%	2	14,881	-63.158%
2026-06-16	0.3700	0.4000	0.3600	0.3800	-26.923%	400	14,881	-63.158%
2026-06-08	0.5000	0.5200	0.4900	0.5200	+4.000%	2,084	14,487	-73.077%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-12.281%	1	14,673	-72.000%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-5.000%	4,000	14,673	-75.439%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+3.448%	3	10,673	-76.667%
2026-05-26	0.5500	0.5800	0.5500	0.5800	-3.333%	26	10,673	-75.862%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-10.448%	1	10,674	-76.667%
2026-05-15	0.6700	0.6700	0.6700	0.6700	-5.634%	1	10,674	-79.104%
2026-05-14	0.7400	0.7400	0.7100	0.7100	-4.054%	141	10,675	-80.282%
2026-05-13	0.7100	0.7400	0.7100	0.7400	+7.246%	22	10,675	-81.081%
2026-05-12	0.7800	0.7800	0.6900	0.6900	-6.757%	13	10,675	-79.710%
2026-05-11	0.7400	0.7400	0.7400	0.7400	+2.778%	28	10,675	-81.081%
2026-05-08	0.7300	0.7300	0.7200	0.7200	+1.408%	108	10,676	-80.556%
2026-05-07	0.7100	0.7100	0.7100	0.7100	+7.576%	1	10,676	-80.282%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-1.493%	1	10,676	-78.788%
2026-05-01	0.6700	0.6700	0.6700	0.6700	-12.987%	9	10,676	-79.104%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-7.229%	4	10,676	-81.818%
2026-04-24	0.8300	0.8300	0.8300	0.8300	+2.469%	2	10,676	-83.133%
2026-04-23	0.8100	0.8100	0.8100	0.8100	+1.250%	2	10,676	-82.716%
2026-04-15	0.8000	0.8000	0.8000	0.8000	-8.046%	1	10,676	-82.500%
2026-04-14	0.8700	0.8700	0.8700	0.8700	-15.534%	1	10,677	-83.908%
2026-04-10	1.0300	1.0300	1.0300	1.0300	+3.000%	20	10,668	-86.408%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-27.007%	1	10,668	-86.000%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-6.164%	77	10,667	-89.781%
2026-03-18	1.4600	1.4600	1.4600	1.4600	+2.817%	1	10,667	-90.411%
2026-03-11	1.3900	1.4200	1.3900	1.4200	+16.393%	6	10,667	-90.141%
2026-02-24	1.2100	1.2200	1.2100	1.2200	+15.094%	5,400	10,665	-88.525%
2026-02-20	1.0800	1.0900	1.0600	1.0600	+8.163%	67	9,265	-86.792%
2026-02-11	0.9800	0.9800	0.9800	0.9800	+10.112%	1,000	9,269	-85.714%
2026-02-10	0.8900	0.8900	0.8900	0.8900	0.000%	1	9,269	-84.270%
2025-12-11	0.8900	0.8900	0.8900	0.8900	-12.745%	2	9,270	-84.270%
2025-11-13	0.9400	1.0200	0.9400	1.0200	+2.000%	12	9,268	-86.275%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-17.355%	4	9,278	-86.000%
2025-11-06	1.2100	1.2100	1.2100	1.2100	+3.419%	32	9,274	-88.430%
2025-11-05	1.1800	1.1800	1.1700	1.1700	-12.687%	12	9,282	-88.034%
2025-11-04	1.3400	1.3400	1.3400	1.3400	+8.943%	1	9,270	-89.552%
2025-10-20	1.2000	1.2300	1.2000	1.2300	+2.500%	3,505	9,269	-88.618%
2025-10-13	1.2100	1.2100	1.2000	1.2000	-16.667%	114	6,953	-88.333%
2025-06-25	1.4500	1.4500	1.4400	1.4400	-9.434%	3	6,987	-90.278%
2025-05-30	1.6300	1.6400	1.5800	1.5900	-62.588%	1,998	6,986	-91.195%
2025-04-09	4.2000	4.2500	4.2000	4.2500	+41.667%	5	6,326	-96.706%
2025-04-04	3.0000	3.0000	3.0000	3.0000	+71.429%	120	6,326	-95.333%
2025-04-02	1.6700	1.7500	1.6700	1.7500	-1.685%	9	6,266	-92.000%
2025-03-31	1.7900	1.7900	1.7800	1.7800	+7.229%	3	6,267	-92.135%
2025-03-26	1.6600	1.6600	1.6600	1.6600	-26.222%	16	6,267	-91.566%
2025-03-12	2.2500	2.2500	2.2500	2.2500	+56.250%	400	6,283	-93.778%
2025-02-14	1.4300	1.4400	1.3700	1.4400	+1.408%	2,468	6,411	-90.278%
2025-01-30	1.4200	1.4200	1.4200	1.4200	-7.792%	1	6,411	-90.141%
2025-01-21	1.5400	1.5400	1.5400	1.5400	-12.500%	155	6,411	-90.909%
2024-12-26	1.7600	1.7600	1.7600	1.7600	+6.667%	1	6,417	-92.045%
2024-12-06	1.6500	1.6500	1.6500	1.6500	-28.261%	10	6,416	-91.515%
2024-10-30	2.3000	2.3000	2.3000	2.3000	-10.156%	65	6,416	-93.913%
2024-10-03	2.5600	2.5600	2.5600	2.5600	-1.538%	37	6,416	-94.531%
2024-09-30	2.6000	2.6000	2.6000	2.6000	+0.386%	5	6,379	-94.615%
2024-09-04	2.5900	2.5900	2.5900	2.5900	-3.717%	50	6,374	-94.595%
2024-08-14	2.7900	2.7900	2.6900	2.6900	-13.226%	18	6,364	-94.796%
2024-08-12	3.2000	3.2000	3.1000	3.1000	-12.676%	2	6,364	-95.484%
2024-08-07	3.5500	3.5500	3.5500	3.5500	+21.160%	8	6,363	-96.056%
2024-08-01	2.9300	2.9300	2.8200	2.9300	+9.328%	6	6,355	-95.222%
2024-07-31	2.5800	2.7300	2.5800	2.6800	-9.153%	132	6,352	-94.776%
2024-07-30	2.6000	2.9500	2.6000	2.9500	+7.273%	46	6,306	-95.254%
2024-07-15	2.7500	2.7500	2.7500	2.7500	-14.063%	1	6,264	-94.909%
2024-07-09	3.2000	3.2000	3.2000	3.2000	0.000%	4,050	5,263	-95.625%
2024-07-05	3.2000	3.2000	3.2000	3.2000	-4.478%	120	2,227	-95.625%
2024-07-02	3.3800	3.4200	3.3000	3.3500	-4.286%	46	2,227	-95.821%
2024-06-28	3.5000	3.5000	3.5000	3.5000	+12.903%	10	2,184	-96.000%
2024-06-24	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,185	-95.484%
2024-06-20	3.1000	3.1000	3.1000	3.1000	-12.676%	1	2,184	-95.484%
2024-06-18	3.5500	3.5500	3.5500	3.5500	-6.579%	10	2,177	-96.056%
2024-06-14	3.8000	3.8000	3.8000	3.8000	+16.923%	2	2,177	-96.316%
2024-06-12	3.2500	3.2500	3.2500	3.2500	-10.959%	10	2,177	-95.692%
2024-06-11	3.6500	3.6500	3.6500	3.6500	+12.308%	10	2,177	-96.164%
2024-05-17	3.2500	3.2500	3.2500	3.2500	-2.985%	164	2,177	-95.692%
2024-05-16	3.2500	3.3500	3.2500	3.3500	-0.888%	1,385	2,095	-95.821%
2024-05-15	3.3800	3.3800	3.3800	3.3800	-16.337%	10	762	-95.858%
2024-04-11	4.0900	4.0900	4.0400	4.0400	-2.651%	2	754	-96.535%
2024-02-15	4.1500	4.1500	4.1500	4.1500	-9.783%	750	752	-96.627%
2024-01-30	4.5000	4.6000	4.5000	4.6000	-2.128%	3	2	-96.957%
2024-01-29	4.7000	4.7000	4.7000	4.7000	-1.053%	1	3	-97.021%
2024-01-25	4.7000	4.8000	4.7000	4.7500	-1.042%	5	4	-97.053%
2024-01-24	4.8000	4.8000	4.8000	4.8000	-17.949%	2	9	-97.083%
2024-01-18	5.8500	5.8500	5.8500	5.8500	-0.847%	1	11	-97.607%
2024-01-17	5.8500	5.9000	5.8500	5.9000	+3.509%	2	10	-97.627%
2024-01-09	5.7000	5.7000	5.7000	5.7000	0.000%	1	8	-97.544%
2024-01-05	5.7000	5.7000	5.7000	5.7000	-1.724%	1	7	-97.544%
2023-12-29	5.8000	5.8000	5.8000	5.8000	0.000%	1	5	-97.586%
2023-12-28	5.8000	5.8000	5.8000	5.8000	-1.695%	3	5	-97.586%
2023-12-27	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2	-97.627%
2023-12-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-97.667%

.dark-mode .pdZqQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdZqQG{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P42XLF Dec 18 2026 42.00 Put (XLF261218P00042000)option OPRA

XLF20261218P42
XLF Dec 18 2026 42.00 Put (XLF261218P00042000)
option OPRA