Dark

XLF20261218P43
XLF Dec 18 2026 43.00 Put (XLF261218P00043000)
option OPRA

EOD

Oct 1, 2026

0.1600+45.455%(+0.0500)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1600	0.1600	+45.455%	75	20,408	0.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	0.000%	8	20,333	+45.455%
2026-09-22	0.1200	0.1300	0.1100	0.1100	-8.333%	250	20,333	+45.455%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-7.692%	1	20,208	+33.333%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+8.333%	1	20,208	+23.077%
2026-09-14	0.1200	0.1200	0.1200	0.1200	0.000%	15	20,208	+33.333%
2026-09-11	0.1200	0.1200	0.1200	0.1200	-14.286%	13	20,208	+33.333%
2026-09-10	0.1400	0.1400	0.1400	0.1400	+16.667%	1	20,208	+14.286%
2026-09-09	0.1200	0.1200	0.1200	0.1200	0.000%	1	20,209	+33.333%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-7.692%	1	20,208	+33.333%
2026-09-02	0.1300	0.1300	0.1300	0.1300	0.000%	1	20,208	+23.077%
2026-08-31	0.1300	0.1300	0.1300	0.1300	-13.333%	15	20,208	+23.077%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+25.000%	1	20,208	+6.667%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-7.692%	1	20,208	+33.333%
2026-08-24	0.1300	0.1300	0.1300	0.1300	-13.333%	1	20,207	+23.077%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+7.143%	1	20,207	+6.667%
2026-08-14	0.1300	0.1400	0.1300	0.1400	-6.667%	3	20,207	+14.286%
2026-08-13	0.1400	0.1500	0.1400	0.1500	-11.765%	2	20,208	+6.667%
2026-08-12	0.1700	0.1700	0.1700	0.1700	+30.769%	1	20,207	-5.882%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-27.778%	1	20,208	+23.077%
2026-08-10	0.1800	0.1800	0.1800	0.1800	+20.000%	1	20,207	-11.111%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-25.000%	1	20,208	+6.667%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+5.263%	2	20,207	-20.000%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-20.833%	1	20,207	-15.789%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	20,207	-33.333%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+19.048%	1	20,207	-36.000%
2026-07-28	0.2100	0.2100	0.2100	0.2100	+5.000%	1	20,208	-23.810%
2026-07-27	0.2200	0.2200	0.2000	0.2000	-23.077%	3	20,208	-20.000%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-10.345%	1	20,208	-38.462%
2026-07-23	0.2900	0.2900	0.2900	0.2900	+38.095%	1	20,207	-44.828%
2026-07-22	0.2100	0.2100	0.2100	0.2100	-16.000%	1	20,208	-23.810%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-3.846%	1	20,208	-36.000%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-10.345%	1	20,208	-38.462%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-14.706%	1	20,208	-44.828%
2026-07-10	0.3400	0.3400	0.3400	0.3400	+25.926%	1	20,208	-52.941%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-3.571%	1	20,273	-40.741%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-3.448%	66	20,274	-42.857%
2026-07-02	0.3000	0.3000	0.2900	0.2900	-12.121%	3	20,273	-44.828%
2026-07-01	0.3300	0.3300	0.3300	0.3300	-17.500%	1	20,273	-51.515%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-2.439%	5	20,273	-60.000%
2026-06-24	0.4100	0.4100	0.4100	0.4100	+5.128%	1	20,273	-60.976%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-7.143%	1	20,273	-58.974%
2026-06-16	0.4200	0.4200	0.4200	0.4200	-35.385%	42	20,273	-61.905%
2026-06-08	0.6500	0.6500	0.6500	0.6500	+10.169%	3	20,273	-75.385%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-13.235%	8,000	20,270	-72.881%
2026-05-28	0.6800	0.6800	0.6800	0.6800	-6.849%	1	21,261	-76.471%
2026-05-27	0.7300	0.7300	0.7300	0.7300	+12.308%	1	21,262	-78.082%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-9.722%	2	21,261	-75.385%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-5.263%	24	21,261	-77.778%
2026-05-18	0.7600	0.7600	0.7600	0.7600	-6.173%	1	21,262	-78.947%
2026-05-15	0.8100	0.8100	0.8100	0.8100	+1.250%	1	21,262	-80.247%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-4.762%	1	21,263	-80.000%
2026-05-13	0.8600	0.8600	0.8400	0.8400	0.000%	8	21,263	-80.952%
2026-05-12	0.8400	0.8400	0.8400	0.8400	0.000%	1	21,263	-80.952%
2026-05-11	0.8500	0.8500	0.8400	0.8400	+6.329%	6	21,263	-80.952%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-1.250%	1	21,264	-79.747%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+6.667%	1	21,263	-80.000%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-2.597%	1	21,264	-78.667%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-18.085%	5	21,264	-79.221%
2026-04-24	0.9500	0.9500	0.9400	0.9400	+2.174%	19	21,264	-82.979%
2026-04-23	0.9200	0.9200	0.9200	0.9200	+2.222%	12	21,265	-82.609%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-8.163%	33	21,265	-82.222%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-10.092%	1	21,265	-83.673%
2026-04-09	1.1100	1.1100	1.0900	1.0900	-3.540%	2	21,265	-85.321%
2026-04-08	1.1300	1.1300	1.1300	1.1300	-28.931%	2	21,263	-85.841%
2026-04-02	1.5900	1.5900	1.5900	1.5900	0.000%	1	21,263	-89.937%
2026-03-24	1.5900	1.5900	1.5900	1.5900	-1.852%	1	21,263	-89.937%
2026-03-23	1.5200	1.6200	1.5200	1.6200	-3.571%	13	21,263	-90.123%
2026-03-18	1.6800	1.6800	1.6800	1.6800	-6.145%	1	21,256	-90.476%
2026-03-12	1.7900	1.7900	1.7900	1.7900	+16.234%	1	21,255	-91.061%
2026-03-11	1.5400	1.5400	1.5400	1.5400	-3.750%	2	21,259	-89.610%
2026-03-09	1.5500	1.6000	1.5500	1.6000	-1.840%	33	21,259	-90.000%
2026-03-06	1.6300	1.6300	1.6300	1.6300	+44.248%	6	21,232	-90.184%
2026-02-20	1.1500	1.1500	1.1200	1.1300	-11.719%	19	21,226	-85.841%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+1.587%	3	21,226	-87.500%
2026-02-12	1.1100	1.2600	1.1000	1.2600	+28.571%	5	21,226	-87.302%
2026-02-10	0.9800	0.9800	0.9800	0.9800	+3.158%	1	21,222	-83.673%
2026-02-06	0.9500	0.9500	0.9500	0.9500	-3.061%	20	21,221	-83.158%
2026-02-04	0.9800	0.9800	0.9800	0.9800	-2.000%	23	21,221	-83.673%
2026-01-30	1.0000	1.0000	1.0000	1.0000	+1.010%	1	21,244	-84.000%
2026-01-28	0.9900	0.9900	0.9900	0.9900	-2.941%	2	21,244	-83.838%
2026-01-23	1.0300	1.0300	0.9800	1.0200	+9.677%	15,026	21,244	-84.314%
2025-12-18	0.9300	0.9300	0.9200	0.9300	-2.105%	33	6,252	-82.796%
2025-12-15	0.9400	0.9500	0.9400	0.9500	-3.061%	16	6,248	-83.158%
2025-12-11	0.9600	1.0600	0.9600	0.9800	-11.712%	550	6,248	-83.673%
2025-11-26	1.1000	1.1100	1.1000	1.1100	-24.490%	6	6,256	-85.586%
2025-11-21	1.4700	1.4700	1.4700	1.4700	+3.521%	2	6,256	-89.116%
2025-11-20	1.4200	1.4200	1.4200	1.4200	+5.970%	1	6,256	-88.732%
2025-11-06	1.3400	1.3400	1.3400	1.3400	+8.065%	16	6,256	-88.060%
2025-10-30	1.3000	1.3000	1.1500	1.2400	-0.800%	182	6,262	-87.097%
2025-10-21	1.2500	1.2500	1.2400	1.2500	-1.575%	364	6,251	-87.200%
2025-10-20	1.2700	1.2700	1.2600	1.2700	-21.118%	1,272	6,241	-87.402%
2025-10-16	1.4000	1.6100	1.4000	1.6100	+28.800%	372	5,208	-90.062%
2025-10-09	1.2500	1.2600	1.2500	1.2500	-10.714%	371	5,577	-87.200%
2025-08-06	1.4000	1.4000	1.4000	1.4000	-4.110%	2	5,577	-88.571%
2025-08-05	1.4600	1.4600	1.4600	1.4600	+2.098%	1	5,577	-89.041%
2025-07-18	1.4300	1.4300	1.4300	1.4300	-10.063%	1	5,578	-88.811%
2025-06-25	1.6000	1.6000	1.5900	1.5900	-13.115%	9	5,577	-89.937%
2025-05-13	1.8300	1.8300	1.8300	1.8300	-3.684%	2	5,571	-91.257%
2025-05-12	1.9000	1.9000	1.9000	1.9000	-46.927%	6	5,571	-91.579%
2025-04-21	3.5800	3.5800	3.5800	3.5800	-23.830%	6	5,577	-95.531%
2025-04-09	4.7000	4.7000	4.7000	4.7000	+9.302%	3	5,577	-96.596%
2025-04-07	4.3000	4.3000	4.3000	4.3000	+38.710%	1	5,580	-96.279%
2025-04-04	3.1000	3.1000	3.1000	3.1000	+55.000%	160	5,580	-94.839%
2025-03-31	2.0600	2.0600	2.0000	2.0000	+0.503%	3	5,646	-92.000%
2025-03-28	1.9900	1.9900	1.9900	1.9900	+8.743%	40	5,648	-91.960%
2025-03-26	1.7000	1.8300	1.7000	1.8300	-3.684%	31	5,648	-91.257%
2025-03-20	1.9000	1.9000	1.9000	1.9000	-5.000%	55	5,649	-91.579%
2025-03-17	2.0700	2.0700	2.0000	2.0000	-19.028%	35	5,656	-92.000%
2025-03-13	2.4300	2.4700	2.4300	2.4700	-5.000%	23	5,635	-93.522%
2025-03-11	2.6000	2.6100	2.6000	2.6000	+8.787%	60	5,635	-93.846%
2025-03-10	2.3900	2.3900	2.3900	2.3900	+40.588%	2	5,642	-93.305%
2025-02-24	1.7000	1.7000	1.7000	1.7000	+6.250%	40	5,642	-90.588%
2025-02-20	1.6000	1.6000	1.6000	1.6000	+1.911%	40	5,616	-90.000%
2025-02-14	1.5700	1.5800	1.5600	1.5700	-7.647%	86	5,616	-89.809%
2025-02-03	1.7000	1.7000	1.7000	1.7000	+6.250%	20	5,636	-90.588%
2025-01-27	1.6000	1.6000	1.6000	1.6000	-27.273%	20	5,636	-90.000%
2024-12-23	2.2000	2.2000	2.2000	2.2000	-1.786%	30	5,636	-92.727%
2024-12-19	2.2400	2.2400	2.2400	2.2400	+24.444%	2	5,636	-92.857%
2024-12-06	1.8000	1.8000	1.8000	1.8000	+2.273%	10	5,638	-91.111%
2024-11-26	1.7600	1.7600	1.7600	1.7600	-11.558%	4,611	5,643	-90.909%
2024-11-19	1.9900	1.9900	1.9900	1.9900	-0.500%	2	6,103	-91.960%
2024-11-13	1.8900	2.0000	1.8800	2.0000	-28.315%	4,531	6,102	-92.000%
2024-11-04	2.7900	2.7900	2.7900	2.7900	+0.722%	5	9,762	-94.265%
2024-11-01	2.7700	2.7700	2.7700	2.7700	+9.921%	2	9,757	-94.224%
2024-10-30	2.5200	2.5200	2.5200	2.5200	+45.665%	86	9,757	-93.651%
2024-10-23	1.6800	1.7300	1.6800	1.7300	-22.422%	700	9,671	-90.751%
2024-10-21	2.2800	2.2800	2.2300	2.2300	-8.230%	44	8,987	-92.825%
2024-10-16	2.3500	2.4300	2.3500	2.4300	+2.101%	27	8,943	-93.416%
2024-10-11	2.3800	2.3800	2.3800	2.3800	-10.526%	10	8,943	-93.277%
2024-10-04	2.6600	2.6600	2.6600	2.6600	-6.338%	10	8,943	-93.985%
2024-09-30	2.8400	2.8400	2.8400	2.8400	-2.405%	5	8,938	-94.366%
2024-09-06	2.9100	2.9100	2.9100	2.9100	+31.081%	40	8,938	-94.502%
2024-09-03	2.2200	2.2200	2.2200	2.2200	-14.286%	8,411	8,918	-92.793%
2024-08-19	2.7800	2.7800	2.5900	2.5900	-3.358%	36	545	-93.822%
2024-08-14	2.6800	2.6800	2.6800	2.6800	-13.548%	18	545	-94.030%
2024-07-30	2.9400	3.1000	2.9400	3.1000	-2.208%	2	527	-94.839%
2024-07-29	3.1700	3.1700	3.1700	3.1700	-13.151%	18	526	-94.953%
2024-07-09	3.6500	3.6500	3.6500	3.6500	-6.410%	145	508	-95.616%
2024-07-08	3.9000	3.9000	3.9000	3.9000	+4.000%	1	366	-95.897%
2024-07-02	3.7000	3.7500	3.7000	3.7500	+4.167%	2	366	-95.733%
2024-05-17	3.5500	3.6000	3.5500	3.6000	0.000%	692	365	-95.556%
2024-05-16	3.6000	3.6000	3.6000	3.6000	0.000%	19	19	-95.556%

.dark-mode .yLX4VF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLX4VF{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P43XLF Dec 18 2026 43.00 Put (XLF261218P00043000)option OPRA

XLF20261218P43
XLF Dec 18 2026 43.00 Put (XLF261218P00043000)
option OPRA