Dark

XLF20261218P44
XLF Dec 18 2026 44.00 Put (XLF261218P00044000)
option OPRA

EOD

Oct 1, 2026

0.1800+38.462%(+0.0500)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1800	0.1800	+38.462%	439	836	0.000%
2026-09-25	0.1300	0.1300	0.1300	0.1300	+8.333%	1	397	+38.462%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-14.286%	1	396	+50.000%
2026-09-15	0.1400	0.1400	0.1400	0.1400	-12.500%	1	396	+28.571%
2026-09-10	0.1600	0.1600	0.1600	0.1600	+23.077%	1	396	+12.500%
2026-09-09	0.1300	0.1300	0.1300	0.1300	+8.333%	1	396	+38.462%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-25.000%	10	395	+50.000%
2026-08-26	0.1500	0.1600	0.1500	0.1600	+23.077%	6	395	+12.500%
2026-08-25	0.1300	0.1300	0.1300	0.1300	-13.333%	1	399	+38.462%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-21.053%	1	399	+20.000%
2026-08-20	0.1900	0.1900	0.1900	0.1900	+35.714%	1	399	-5.263%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-17.647%	1	399	+28.571%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-10.526%	1	398	+5.882%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-17.391%	1	399	-5.263%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-14.815%	1	398	-21.739%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+12.500%	1	399	-33.333%
2026-07-29	0.2400	0.2400	0.2400	0.2400	0.000%	1	398	-25.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-11.111%	1	399	-25.000%
2026-07-21	0.2700	0.2700	0.2700	0.2700	-10.000%	1	398	-33.333%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-3.226%	1	398	-40.000%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-18.421%	1	397	-41.935%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-11.628%	1	397	-52.632%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-6.522%	3	397	-58.140%
2026-06-23	0.4500	0.4600	0.4500	0.4600	+2.222%	2	400	-60.870%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-10.000%	2	411	-60.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-21.875%	12	411	-64.000%
2026-06-09	0.6400	0.6400	0.6400	0.6400	0.000%	1	411	-71.875%
2026-06-08	0.6400	0.6400	0.6400	0.6400	-15.789%	1	411	-71.875%
2026-06-02	0.7600	0.7600	0.7600	0.7600	-6.173%	1	410	-76.316%
2026-05-28	0.8300	0.8300	0.8100	0.8100	+3.846%	4	410	-77.778%
2026-05-27	0.7800	0.7800	0.7800	0.7800	+1.299%	1	407	-76.923%
2026-05-26	0.7700	0.7700	0.7700	0.7700	+2.667%	1	407	-76.623%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-13.793%	1	407	-76.000%
2026-05-19	0.8700	0.8700	0.8700	0.8700	+6.098%	1	406	-79.310%
2026-05-18	0.8200	0.8200	0.8200	0.8200	-7.865%	1	406	-78.049%
2026-05-15	0.8900	0.8900	0.8900	0.8900	-4.301%	1	406	-79.775%
2026-05-14	0.9800	0.9800	0.9300	0.9300	-3.125%	2	407	-80.645%
2026-05-13	0.9300	0.9600	0.9300	0.9600	-2.041%	3	403	-81.250%
2026-05-12	0.9800	0.9800	0.9800	0.9800	0.000%	1	403	-81.633%
2026-04-27	1.0000	1.0000	0.9800	0.9800	-7.547%	2	403	-81.633%
2026-04-24	1.0600	1.0600	1.0600	1.0600	+1.923%	5	402	-83.019%
2026-04-23	1.0400	1.0400	1.0400	1.0400	-5.455%	3	397	-82.692%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-16.667%	10	394	-83.636%
2026-04-10	1.3300	1.3300	1.3200	1.3200	+6.452%	24	413	-86.364%
2026-04-09	1.2400	1.2400	1.2400	1.2400	-27.059%	20	413	-85.484%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-12.821%	1	393	-89.412%
2026-03-31	1.9500	1.9500	1.9500	1.9500	+2.632%	1	393	-90.769%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+9.827%	2	393	-90.526%
2026-03-25	1.7300	1.7300	1.7300	1.7300	-7.979%	1	393	-89.595%
2026-03-18	1.8800	1.8800	1.8800	1.8800	+2.732%	1	393	-90.426%
2026-03-16	1.8300	1.8300	1.8300	1.8300	-7.576%	1	393	-90.164%
2026-03-13	1.9800	1.9800	1.9800	1.9800	+5.882%	5	393	-90.909%
2026-03-11	1.8300	1.8700	1.8200	1.8700	-2.604%	23	392	-90.374%
2026-03-09	1.9400	1.9400	1.9200	1.9200	+53.600%	22	392	-90.625%
2026-02-18	1.2500	1.2500	1.2500	1.2500	+8.696%	1	370	-85.600%
2026-01-14	1.1500	1.1500	1.1500	1.1500	+21.053%	10	370	-84.348%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-5.941%	1	360	-81.053%
2025-12-18	1.0200	1.0300	1.0100	1.0100	-2.885%	126	359	-82.178%
2025-12-15	1.0500	1.0600	0.9800	1.0400	-2.804%	131	239	-82.692%
2025-12-11	1.0700	1.0700	1.0600	1.0700	-15.748%	6	157	-83.178%
2025-12-02	1.2700	1.2700	1.2700	1.2700	+2.419%	3	156	-85.827%
2025-11-26	1.2200	1.2400	1.2200	1.2400	-3.876%	7	151	-85.484%
2025-11-13	1.2900	1.2900	1.2900	1.2900	-9.155%	1	151	-86.047%
2025-10-09	1.4200	1.4200	1.4200	1.4200	+1.429%	1	150	-87.324%
2025-09-30	1.3500	1.4000	1.3500	1.4000	-19.075%	2	149	-87.143%
2025-08-01	1.7300	1.7300	1.7300	1.7300	+4.217%	3	147	-89.595%
2025-07-15	1.6600	1.6600	1.6600	1.6600	+0.606%	1	144	-89.157%
2025-07-08	1.6500	1.6500	1.6500	1.6500	-42.105%	3	143	-89.091%
2025-04-23	2.8500	2.8500	2.8500	2.8500	+2.518%	42	143	-93.684%
2025-03-12	2.7800	2.7800	2.7800	2.7800	-4.138%	1	143	-93.525%
2025-03-11	2.8000	2.9000	2.8000	2.9000	+7.011%	2	143	-93.793%
2025-03-10	2.7100	2.7100	2.7100	2.7100	+55.747%	40	142	-93.358%
2025-02-14	1.7300	1.7400	1.7200	1.7400	-7.937%	68	172	-89.655%
2025-01-28	1.8900	1.8900	1.8900	1.8900	+2.162%	40	174	-90.476%
2025-01-21	1.8500	1.8500	1.8500	1.8500	-11.058%	1	134	-90.270%
2025-01-15	2.0500	2.0800	2.0500	2.0800	-9.565%	9	134	-91.346%
2025-01-03	2.3000	2.3000	2.2500	2.3000	+6.481%	6	134	-92.174%
2024-12-26	2.1500	2.1600	2.1500	2.1600	-0.461%	4	137	-91.667%
2024-12-24	2.1700	2.1700	2.1700	2.1700	-13.200%	2	136	-91.705%
2024-12-23	2.5000	2.5000	2.5000	2.5000	+1.215%	1	136	-92.800%
2024-12-18	2.4700	2.4700	2.4700	2.4700	+17.619%	1	136	-92.713%
2024-12-12	2.1000	2.1000	2.1000	2.1000	+1.449%	12	135	-91.429%
2024-12-10	2.0700	2.0700	2.0700	2.0700	-31.000%	1	135	-91.304%
2024-11-01	3.1000	3.1000	3.0000	3.0000	+4.895%	38	135	-94.000%
2024-10-30	2.7700	2.8600	2.7700	2.8600	+4.762%	120	116	-93.706%
2024-10-16	2.6700	2.8000	2.5000	2.7300	-19.706%	188	66	-93.407%
2024-09-18	3.4000	3.4000	3.4000	3.4000	0.000%	20	104	-94.706%
2024-09-17	3.5000	3.5000	3.4000	3.4000	-2.857%	2	104	-94.706%
2024-09-16	3.5000	3.5000	3.5000	3.5000	-6.667%	101	104	-94.857%
2024-09-11	3.7500	3.7500	3.7500	3.7500	+209.917%	10	59	-95.200%
2024-08-28	1.2100	1.2100	1.2100	1.2100	-57.544%	36	49	-85.124%
2024-08-26	2.8500	2.8500	2.8500	2.8500	-13.636%	10	51	-93.684%
2024-08-19	3.3000	3.3000	3.3000	3.3000	-13.158%	36	41	-94.545%
2024-08-09	3.9000	3.9000	3.8000	3.8000	+8.571%	8	5	-95.263%
2024-07-30	3.4000	3.5000	3.4000	3.5000	-16.667%	2	3	-94.857%
2024-07-05	4.2000	4.2000	4.2000	4.2000	-4.545%	4	2	-95.714%
2024-06-28	4.4000	4.4000	4.4000	4.4000	-8.333%	4	3	-95.909%
2024-04-22	4.8000	4.8000	4.8000	4.8000	-6.796%	1	1	-96.250%
2024-04-19	5.1500	5.1500	5.1500	5.1500	+13.187%	1	2	-96.505%
2024-03-26	4.5000	4.5500	4.5000	4.5500	-1.087%	3	2	-96.044%
2024-03-25	4.6000	4.6000	4.6000	4.6000	-6.122%	1	1	-96.087%
2024-02-22	5.0000	5.0000	4.9000	4.9000	-7.021%	2	1	-96.327%
2024-02-15	5.2700	5.2700	5.2700	5.2700	-5.893%	1	2	-96.584%
2024-02-07	5.6000	5.6000	5.6000	5.6000	-6.667%	1	3	-96.786%
2024-01-29	6.0000	6.0000	6.0000	6.0000	-2.439%	1	4	-97.000%
2024-01-26	6.1500	6.1500	6.1500	6.1500	0.000%	1	3	-97.073%
2024-01-25	6.1500	6.1500	6.1500	6.1500	0.000%	2	2	-97.073%

.dark-mode .l78brc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l78brc{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P44XLF Dec 18 2026 44.00 Put (XLF261218P00044000)option OPRA

XLF20261218P44
XLF Dec 18 2026 44.00 Put (XLF261218P00044000)
option OPRA