Dark

XLF20261218P45
XLF Dec 18 2026 45.00 Put (XLF261218P00045000)
option OPRA

EOD

Oct 1, 2026

0.1900+26.667%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.1900	0.1900	0.1900	+26.667%	10	10,179	0.000%
2026-09-30	0.1500	0.1500	0.1500	0.1500	+7.143%	1	10,189	+26.667%
2026-09-28	0.1500	0.1600	0.1300	0.1400	0.000%	1,500	10,349	+35.714%
2026-09-24	0.2400	0.2400	0.1400	0.1400	-6.667%	1,787	10,148	+35.714%
2026-09-22	0.1500	0.1600	0.1500	0.1500	+15.385%	1,734	8,498	+26.667%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-18.750%	373	9,571	+46.154%
2026-09-17	0.1700	0.1800	0.1600	0.1600	+33.333%	804	9,318	+18.750%
2026-09-15	0.1200	0.1200	0.1200	0.1200	-20.000%	1	8,672	+58.333%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+7.143%	1	8,671	+26.667%
2026-09-04	0.1400	0.1400	0.1400	0.1400	-6.667%	1	8,673	+35.714%
2026-09-02	0.1500	0.1500	0.1500	0.1500	0.000%	2	8,673	+26.667%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-6.250%	1	8,673	+26.667%
2026-08-31	0.1600	0.1600	0.1600	0.1600	-11.111%	1	8,674	+18.750%
2026-08-28	0.1800	0.1800	0.1800	0.1800	+20.000%	1	8,674	+5.556%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	8,675	+26.667%
2026-08-26	0.2000	0.2000	0.2000	0.2000	+33.333%	1	8,674	-5.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+7.143%	1	8,674	+26.667%
2026-08-24	0.1800	0.1800	0.1400	0.1400	-33.333%	3	8,673	+35.714%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+23.529%	250	8,674	-9.524%
2026-08-19	0.1700	0.1700	0.1700	0.1700	-15.000%	1	8,424	+11.765%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+25.000%	1	8,423	-5.000%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-11.111%	1	8,424	+18.750%
2026-08-14	0.2000	0.2000	0.1800	0.1800	0.000%	3	8,424	+5.556%
2026-08-13	0.1600	0.1800	0.1600	0.1800	-10.000%	18	8,423	+5.556%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-13.043%	10	8,414	-5.000%
2026-08-10	0.2000	0.2300	0.2000	0.2300	+15.000%	2	8,404	-17.391%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-4.762%	1	8,406	-5.000%
2026-08-06	0.2300	0.2300	0.2100	0.2100	+5.000%	34	8,406	-9.524%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-9.091%	1	8,440	-5.000%
2026-08-04	0.2200	0.2200	0.2200	0.2200	-12.000%	2	8,442	-13.636%
2026-08-03	0.2500	0.2500	0.2500	0.2500	0.000%	2	8,440	-24.000%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-19.355%	1	8,440	-24.000%
2026-07-30	0.3100	0.3100	0.3100	0.3100	+3.333%	1	8,440	-38.710%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+15.385%	1	8,439	-36.667%
2026-07-28	0.2800	0.2800	0.2600	0.2600	-21.212%	2	8,440	-26.923%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-2.941%	10	8,440	-42.424%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-2.857%	2	8,430	-44.118%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+16.667%	1	8,432	-45.714%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-11.765%	1	8,432	-36.667%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-5.556%	1	8,431	-44.118%
2026-07-14	0.3400	0.3600	0.3400	0.3600	-10.000%	6	8,431	-47.222%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+2.564%	1	8,431	-52.500%
2026-07-10	0.3900	0.3900	0.3900	0.3900	-9.302%	7	8,431	-51.282%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+2.381%	8	8,436	-55.814%
2026-07-08	0.4200	0.4200	0.4200	0.4200	+13.514%	1	8,436	-54.762%
2026-07-06	0.3700	0.3700	0.3700	0.3700	-21.277%	2	8,436	-48.649%
2026-06-29	0.4700	0.4700	0.4700	0.4700	-11.321%	1	8,436	-59.574%
2026-06-23	0.5300	0.5300	0.5300	0.5300	-1.852%	26	8,435	-64.151%
2026-06-17	0.5200	0.5400	0.5200	0.5400	0.000%	276	8,303	-64.815%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-8.475%	3	8,303	-64.815%
2026-06-15	0.5700	0.5900	0.5600	0.5900	-10.606%	64	8,103	-67.797%
2026-06-12	0.6200	0.6700	0.6200	0.6600	-14.286%	363	8,103	-71.212%
2026-06-10	0.7400	0.7700	0.7400	0.7700	+5.479%	7	8,103	-75.325%
2026-06-09	0.7300	0.7300	0.7300	0.7300	-9.877%	1	8,097	-73.973%
2026-06-08	0.7900	0.8100	0.7800	0.8100	-20.588%	7	8,097	-76.543%
2026-06-03	1.0200	1.0200	1.0200	1.0200	+17.241%	1,501	8,103	-81.373%
2026-06-02	0.8700	0.8700	0.8700	0.8700	-5.435%	10	6,850	-78.161%
2026-05-28	0.9100	0.9600	0.9100	0.9200	-4.167%	21	6,840	-79.348%
2026-05-27	0.9000	0.9600	0.9000	0.9600	+10.345%	3	6,840	-80.208%
2026-05-26	0.8700	0.8700	0.8700	0.8700	+1.163%	1	6,838	-78.161%
2026-05-22	0.8600	0.8600	0.8600	0.8600	-14.000%	1	6,839	-77.907%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+6.383%	2	6,838	-81.000%
2026-05-19	0.9400	0.9400	0.9400	0.9400	-6.000%	1	6,846	-79.787%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-7.407%	1	6,846	-81.000%
2026-05-15	1.0700	1.0800	1.0700	1.0800	+1.887%	41	6,846	-82.407%
2026-05-14	1.0800	1.0800	1.0600	1.0600	-3.636%	3	6,807	-82.075%
2026-05-13	1.1200	1.1200	1.1000	1.1000	+2.804%	3	6,804	-82.727%
2026-05-12	1.0700	1.0700	1.0700	1.0700	-3.604%	1	6,804	-82.243%
2026-05-11	1.0800	1.1100	1.0800	1.1100	+4.717%	16	6,804	-82.883%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-2.752%	2	6,796	-82.075%
2026-05-05	1.1000	1.1000	1.0900	1.0900	-2.679%	8	6,796	-82.569%
2026-04-27	1.1200	1.1200	1.1200	1.1200	-6.667%	7	6,788	-83.036%
2026-04-24	1.2100	1.2100	1.2000	1.2000	0.000%	5	6,781	-84.167%
2026-04-23	1.2400	1.2400	1.2000	1.2000	+4.348%	9	6,776	-84.167%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+2.679%	1	6,767	-83.478%
2026-04-21	1.1200	1.1200	1.1200	1.1200	+0.901%	10	6,757	-83.036%
2026-04-17	1.1100	1.1100	1.1100	1.1100	-18.978%	1	6,757	-82.883%
2026-04-13	1.3700	1.3700	1.3700	1.3700	-33.816%	1	6,756	-86.131%
2026-03-31	2.0700	2.0700	2.0700	2.0700	-13.750%	1	6,755	-90.821%
2026-03-27	2.3500	2.4000	2.3500	2.4000	+12.676%	43	6,755	-92.083%
2026-03-26	2.1300	2.1300	2.1300	2.1300	0.000%	3	6,724	-91.080%
2026-03-24	2.1600	2.1600	2.1300	2.1300	-3.182%	9	6,721	-91.080%
2026-03-19	2.2100	2.3000	2.2000	2.2000	+17.021%	17	6,721	-91.364%
2026-03-17	1.8800	1.8800	1.8800	1.8800	-14.545%	1	6,704	-89.894%
2026-03-12	2.2000	2.2000	2.2000	2.2000	+25.000%	6	6,703	-91.364%
2026-03-05	1.6100	1.7600	1.6100	1.7600	+10.000%	10	6,705	-89.205%
2026-03-04	1.6000	1.6200	1.5900	1.6000	-0.621%	300	6,705	-88.125%
2026-03-03	1.6100	1.6100	1.6100	1.6100	-2.424%	1	6,618	-88.199%
2026-03-02	1.6500	1.6500	1.6500	1.6500	+3.125%	8	6,617	-88.485%
2026-02-19	1.5000	1.6000	1.5000	1.6000	+1.266%	44	6,609	-88.125%
2026-02-13	1.5800	1.5800	1.5800	1.5800	+31.667%	1	6,569	-87.975%
2026-01-27	1.2500	1.2500	1.2000	1.2000	-3.226%	3	6,569	-84.167%
2026-01-23	1.2500	1.2500	1.2400	1.2400	-6.061%	2	6,569	-84.677%
2026-01-20	1.3200	1.3200	1.3200	1.3200	+21.101%	1	6,567	-85.606%
2025-12-31	1.0900	1.0900	1.0900	1.0900	0.000%	5	6,566	-82.569%
2025-12-30	1.0900	1.0900	1.0900	1.0900	-1.802%	5	6,566	-82.569%
2025-12-29	1.1200	1.1200	1.1100	1.1100	+7.767%	10	6,566	-82.883%
2025-12-26	1.0300	1.0300	1.0300	1.0300	-3.738%	1	6,556	-81.553%
2025-12-22	1.0700	1.0700	1.0700	1.0700	-6.957%	1	6,556	-82.243%
2025-12-18	1.1600	1.1600	1.0900	1.1500	-3.361%	501	6,557	-83.478%
2025-12-16	1.1900	1.1900	1.1900	1.1900	+6.250%	2	6,338	-84.034%
2025-12-15	1.1400	1.1800	1.1200	1.1200	-6.667%	492	6,336	-83.036%
2025-12-11	1.1900	1.2000	1.1900	1.2000	-14.894%	3	5,918	-84.167%
2025-12-02	1.4100	1.4100	1.4100	1.4100	+2.174%	3	5,915	-86.525%
2025-11-26	1.3600	1.3800	1.3600	1.3800	-19.298%	7	5,905	-86.232%
2025-11-24	1.7100	1.7100	1.7100	1.7100	+6.875%	3	5,905	-88.889%
2025-11-17	1.6300	1.6300	1.6000	1.6000	+9.589%	4	5,908	-88.125%
2025-11-13	1.4600	1.4600	1.4500	1.4600	+8.148%	10	5,905	-86.986%
2025-11-12	1.3500	1.3500	1.3500	1.3500	-18.182%	5,000	5,905	-85.926%
2025-11-03	1.8700	1.8700	1.6000	1.6500	-1.786%	692	229	-88.485%
2025-10-10	1.6800	1.6800	1.6800	1.6800	+17.483%	1	229	-88.690%
2025-09-30	1.4000	1.4300	1.4000	1.4300	+3.623%	41	229	-86.713%
2025-08-25	1.3800	1.3800	1.3800	1.3800	-14.815%	1	249	-86.232%
2025-08-21	1.6000	1.6200	1.6000	1.6200	+1.250%	19	249	-88.272%
2025-08-14	1.6000	1.6000	1.6000	1.6000	-13.978%	1	250	-88.125%
2025-08-05	1.8600	1.8600	1.8600	1.8600	+8.772%	1	249	-89.785%
2025-07-29	1.7100	1.7100	1.7100	1.7100	+3.636%	1	248	-88.889%
2025-07-25	1.6500	1.6500	1.6500	1.6500	+3.774%	1	247	-88.485%
2025-07-24	1.5900	1.5900	1.5900	1.5900	-0.625%	1	247	-88.050%
2025-07-23	1.6000	1.6000	1.6000	1.6000	-6.977%	1	247	-88.125%
2025-07-10	1.7200	1.7200	1.7200	1.7200	-5.495%	10	246	-88.953%
2025-07-08	1.8200	1.8200	1.8200	1.8200	0.000%	1	236	-89.560%
2025-07-07	1.8200	1.8200	1.8200	1.8200	+7.059%	10	236	-89.560%
2025-07-03	1.7000	1.7000	1.7000	1.7000	-6.077%	10	224	-88.824%
2025-07-01	1.8100	1.8100	1.8100	1.8100	-2.688%	3	228	-89.503%
2025-06-27	1.8600	1.8600	1.8600	1.8600	-8.374%	10	228	-89.785%
2025-06-10	2.0300	2.0300	2.0300	2.0300	-9.778%	1	228	-90.640%
2025-05-27	2.2500	2.2500	2.2500	2.2500	+4.651%	1	228	-91.556%
2025-05-19	2.1500	2.1500	2.1500	2.1500	-9.283%	2	227	-91.163%
2025-05-12	2.3700	2.3700	2.3700	2.3700	-15.357%	17	229	-91.983%
2025-05-05	2.8000	2.8000	2.8000	2.8000	+0.719%	20	224	-93.214%
2025-05-02	2.8300	2.8300	2.7800	2.7800	-10.323%	10	205	-93.165%
2025-05-01	3.1000	3.1000	3.1000	3.1000	-8.284%	15	206	-93.871%
2025-04-23	3.3800	3.3800	3.3800	3.3800	-22.831%	1	202	-94.379%
2025-04-21	4.3800	4.3800	4.3800	4.3800	+18.378%	20	201	-95.662%
2025-04-17	3.7000	3.7000	3.7000	3.7000	+2.778%	10	213	-94.865%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-16.279%	1	213	-94.722%
2025-04-11	4.3000	4.3000	4.3000	4.3000	+2.381%	20	213	-95.581%
2025-04-10	4.2000	4.2000	4.2000	4.2000	+13.514%	3	203	-95.476%
2025-04-09	3.7000	3.7000	3.7000	3.7000	-21.277%	10	201	-94.865%
2025-04-08	4.2500	4.7000	4.2500	4.7000	-21.008%	25	191	-95.957%
2025-04-07	5.9500	5.9500	5.9500	5.9500	+23.701%	1	182	-96.807%
2025-04-04	4.0000	4.8100	4.0000	4.8100	+116.667%	126	182	-96.050%
2025-03-26	2.2200	2.2200	2.2200	2.2200	+0.452%	1	175	-91.441%
2025-03-24	2.2100	2.2100	2.2100	2.2100	-5.957%	1	176	-91.403%
2025-03-20	2.3500	2.3500	2.3500	2.3500	-6.000%	2	176	-91.915%
2025-03-17	2.5500	2.5500	2.5000	2.5000	-9.091%	5	178	-92.400%
2025-03-14	2.7500	2.7500	2.7500	2.7500	-8.638%	10	178	-93.091%
2025-03-12	3.0100	3.0100	3.0100	3.0100	+0.333%	2	178	-93.688%
2025-03-11	3.0100	3.0100	3.0000	3.0000	+15.385%	26	178	-93.667%
2025-03-04	2.6000	2.6000	2.6000	2.6000	+35.417%	1	182	-92.692%
2025-02-18	1.9200	1.9200	1.9200	1.9200	0.000%	2	182	-90.104%
2025-02-14	1.9200	1.9200	1.9200	1.9200	-6.341%	14	174	-90.104%
2025-02-10	2.0500	2.0500	2.0500	2.0500	+4.061%	5	176	-90.732%
2025-02-07	1.8600	1.9700	1.8600	1.9700	-1.500%	52	171	-90.355%
2025-02-03	2.0000	2.0000	2.0000	2.0000	-3.382%	5	162	-90.500%
2025-01-21	2.0700	2.0700	2.0700	2.0700	-11.915%	1	156	-90.821%
2024-12-26	2.3500	2.3500	2.3500	2.3500	-2.490%	2	156	-91.915%
2024-12-11	2.4100	2.4100	2.4100	2.4100	+25.521%	2	155	-92.116%
2024-11-06	1.9200	1.9200	1.9200	1.9200	-40.923%	1	154	-90.104%
2024-11-01	3.4000	3.4000	3.2000	3.2500	+513.208%	100	154	-94.154%
2024-10-11	0.5300	0.5300	0.5300	0.5300	-84.412%	72	151	-64.151%
2024-10-04	3.4000	3.4000	3.4000	3.4000	-8.108%	6	175	-94.412%
2024-09-16	3.7000	3.7000	3.7000	3.7000	-8.642%	1	174	-94.865%
2024-09-13	4.0500	4.0500	4.0500	4.0500	-4.706%	200	173	-95.309%
2024-09-05	4.2500	4.2500	4.2500	4.2500	+28.788%	30	73	-95.529%
2024-08-28	2.8100	3.3000	2.8100	3.3000	-27.473%	37	51	-94.242%
2024-08-08	4.5000	4.5500	4.5000	4.5500	-19.183%	2	14	-95.824%
2024-08-05	5.6300	5.6300	5.6300	5.6300	+44.359%	2	14	-96.625%
2024-07-30	3.8000	3.9000	3.8000	3.9000	0.000%	5	16	-95.128%
2024-07-16	3.6000	3.9000	3.6000	3.9000	-7.143%	3	14	-95.128%
2024-07-12	4.2000	4.2000	4.2000	4.2000	-8.696%	2	13	-95.476%
2024-07-03	4.6000	4.6000	4.6000	4.6000	-1.075%	1	13	-95.870%
2024-07-02	4.6500	4.6500	4.6500	4.6500	-5.102%	2	13	-95.914%
2024-07-01	4.9000	4.9000	4.9000	4.9000	+4.255%	1	16	-96.122%
2024-06-28	4.7000	4.7000	4.7000	4.7000	+3.982%	2	16	-95.957%
2024-06-24	4.5000	4.5200	4.5000	4.5200	-7.755%	2	15	-95.796%
2024-06-21	4.9000	4.9000	4.9000	4.9000	-6.667%	2	16	-96.122%
2024-06-14	5.2500	5.2500	5.2500	5.2500	-2.235%	2	15	-96.381%
2024-06-13	5.3000	5.3700	5.3000	5.3700	+8.485%	3	14	-96.462%
2024-06-12	4.9500	4.9500	4.9500	4.9500	-6.604%	1	11	-96.162%
2024-06-11	5.3000	5.3000	5.3000	5.3000	+13.978%	1	11	-96.415%
2024-05-24	4.6500	4.6500	4.6500	4.6500	-22.500%	8	14	-95.914%
2024-05-10	4.7500	6.0000	4.7500	6.0000	+21.212%	4	14	-96.833%
2024-05-09	4.9500	4.9500	4.9500	4.9500	-2.174%	1	16	-96.162%
2024-05-07	5.0600	5.0600	5.0600	5.0600	-4.528%	1	16	-96.245%
2024-05-06	5.3000	5.3000	5.3000	5.3000	-1.852%	1	17	-96.415%
2024-05-03	5.5000	5.5000	5.4000	5.4000	-1.818%	4	16	-96.481%
2024-05-02	5.5000	5.5000	5.5000	5.5000	-1.786%	3	16	-96.545%
2024-05-01	5.8000	5.8000	5.6000	5.6000	+2.752%	4	19	-96.607%
2024-04-30	5.4500	5.4500	5.4500	5.4500	+0.926%	1	15	-96.514%
2024-04-29	5.4000	5.4000	5.4000	5.4000	+1.887%	1	14	-96.481%
2024-04-26	5.3000	5.3000	5.3000	5.3000	-0.935%	2	13	-96.415%
2024-04-24	5.3500	5.3500	5.3500	5.3500	+3.883%	1	12	-96.449%
2024-04-23	5.1500	5.1500	5.1500	5.1500	-11.207%	2	11	-96.311%
2024-04-15	5.8000	5.8000	5.8000	5.8000	-3.494%	2	13	-96.724%
2024-04-12	6.0100	6.0100	6.0100	6.0100	+7.706%	2	11	-96.839%
2024-04-11	5.6000	5.6000	5.5800	5.5800	+7.722%	2	12	-96.595%
2024-04-09	5.2500	5.2500	5.1800	5.1800	+10.213%	2	10	-96.332%
2024-03-28	4.7000	4.7000	4.7000	4.7000	+6.818%	1	8	-95.957%
2024-03-21	4.4000	4.4000	4.4000	4.4000	-12.000%	1	8	-95.682%
2024-03-13	5.0000	5.0000	5.0000	5.0000	-12.281%	1	9	-96.200%
2024-03-11	5.7000	5.7000	5.7000	5.7000	+0.885%	1	10	-96.667%
2024-03-04	5.6500	5.6500	5.6500	5.6500	+0.893%	1	9	-96.637%
2024-02-28	5.6000	5.6000	5.6000	5.6000	-6.667%	1	8	-96.607%
2024-02-21	6.0000	6.0000	6.0000	6.0000	0.000%	1	7	-96.833%
2024-02-20	6.0000	6.0000	6.0000	6.0000	-2.439%	1	8	-96.833%
2024-02-16	6.1500	6.1500	6.1500	6.1500	-6.107%	2	8	-96.911%
2024-02-13	6.6500	6.6500	6.5000	6.5500	+1.550%	5	8	-97.099%
2024-02-12	6.4500	6.4500	6.4500	6.4500	-2.273%	1	7	-97.054%
2024-02-09	6.6000	6.6000	6.6000	6.6000	-0.752%	1	6	-97.121%
2024-02-08	6.6000	6.6500	6.6000	6.6500	+5.556%	2	5	-97.143%
2024-02-07	6.3000	6.3000	6.3000	6.3000	-4.545%	1	3	-96.984%
2024-02-05	6.8000	6.8000	6.3500	6.6000	+3.125%	3	4	-97.121%
2024-02-02	6.7500	6.7500	6.4000	6.4000	-5.882%	2	4	-97.031%
2024-02-01	6.8000	6.8000	6.8000	6.8000	+5.426%	1	4	-97.206%
2024-01-31	6.4500	6.4500	6.4500	6.4500	-5.147%	4	5	-97.054%
2024-01-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-97.206%

.dark-mode .pSQqLG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSQqLG{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P45XLF Dec 18 2026 45.00 Put (XLF261218P00045000)option OPRA

XLF20261218P45
XLF Dec 18 2026 45.00 Put (XLF261218P00045000)
option OPRA