Dark

XLF20261218P46
XLF Dec 18 2026 46.00 Put (XLF261218P00046000)
option OPRA

EOD

Oct 1, 2026

0.2000+17.647%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	+17.647%	4	28,425	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	-15.000%	2	28,425	+17.647%
2026-09-24	0.2000	0.2000	0.2000	0.2000	+17.647%	4	28,424	0.000%
2026-09-22	0.1800	0.1800	0.1700	0.1700	+13.333%	128	28,459	+17.647%
2026-09-21	0.1400	0.1500	0.1400	0.1500	-6.250%	14	28,439	+33.333%
2026-09-18	0.1800	0.1800	0.1600	0.1600	-15.789%	122	28,439	+25.000%
2026-09-17	0.2100	0.2100	0.1900	0.1900	-9.524%	6	28,386	+5.263%
2026-09-16	0.2100	0.2100	0.2100	0.2100	+31.250%	1	28,386	-4.762%
2026-09-15	0.1500	0.1600	0.1500	0.1600	-11.111%	2	28,387	+25.000%
2026-09-11	0.1800	0.1800	0.1800	0.1800	0.000%	2	28,386	+11.111%
2026-09-10	0.1800	0.1800	0.1800	0.1800	-5.263%	1	28,388	+11.111%
2026-09-09	0.1800	0.1900	0.1800	0.1900	+18.750%	56	28,389	+5.263%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+6.667%	14	28,436	+25.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-11.765%	185	28,524	+33.333%
2026-09-01	0.1700	0.1700	0.1700	0.1700	-5.556%	9	28,635	+17.647%
2026-08-26	0.1800	0.1800	0.1800	0.1800	-5.263%	1	28,644	+11.111%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-9.524%	1	28,644	+5.263%
2026-08-21	0.2000	0.2100	0.2000	0.2100	+16.667%	5	28,643	-4.762%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-5.263%	1	28,644	+11.111%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-13.636%	1	28,643	+5.263%
2026-08-14	0.2200	0.2200	0.2200	0.2200	+4.762%	1	28,644	-9.091%
2026-08-13	0.2000	0.2100	0.2000	0.2100	-4.545%	10	28,644	-4.762%
2026-08-11	0.2200	0.2200	0.2200	0.2200	-4.348%	3	28,648	-9.091%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-11.538%	9	28,648	-13.043%
2026-08-07	0.2500	0.2600	0.2500	0.2600	+8.333%	8	28,648	-23.077%
2026-08-06	0.2200	0.2400	0.2200	0.2400	0.000%	427	28,649	-16.667%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-7.692%	1	28,718	-16.667%
2026-08-04	0.2600	0.2600	0.2600	0.2600	-10.345%	102	28,717	-23.077%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-12.121%	100	28,617	-31.034%
2026-07-31	0.3300	0.3300	0.3300	0.3300	+6.452%	1	28,517	-39.394%
2026-07-30	0.3100	0.3100	0.3100	0.3100	+3.333%	1	28,518	-35.484%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-9.091%	1	28,517	-33.333%
2026-07-28	0.3300	0.3300	0.3300	0.3300	-2.941%	1	28,517	-39.394%
2026-07-27	0.3500	0.3500	0.3400	0.3400	-2.857%	4	28,517	-41.176%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	28,517	-42.857%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-2.439%	1	28,516	-50.000%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+17.143%	1	28,516	-51.220%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-23.913%	1	28,517	-42.857%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+2.222%	1	28,517	-56.522%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+12.500%	1	28,517	-55.556%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-16.667%	2	28,516	-50.000%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-18.644%	1	28,516	-58.333%
2026-06-25	0.5600	0.5900	0.5600	0.5900	-4.839%	4	28,516	-66.102%
2026-06-24	0.6200	0.6200	0.6200	0.6200	+3.333%	1	28,516	-67.742%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-1.639%	1	28,516	-66.667%
2026-06-22	0.5900	0.6100	0.5900	0.6100	+5.172%	5	28,516	-67.213%
2026-06-17	0.5800	0.5800	0.5800	0.5800	-7.937%	100	28,617	-65.517%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-5.970%	1	28,617	-68.254%
2026-06-15	0.6800	0.6800	0.6500	0.6700	-15.190%	194	27,656	-70.149%
2026-06-12	0.8100	0.8100	0.7200	0.7900	-12.222%	995	27,656	-74.684%
2026-06-10	0.8600	0.9000	0.8600	0.9000	+1.124%	3	27,656	-77.778%
2026-06-09	0.8800	0.8900	0.8400	0.8900	-2.198%	3	27,657	-77.528%
2026-06-08	0.9100	0.9100	0.8700	0.9100	-2.151%	16	27,659	-78.022%
2026-06-05	0.9000	0.9500	0.8900	0.9300	-1.064%	35	27,660	-78.495%
2026-06-04	1.0100	1.0100	0.9200	0.9400	-20.339%	18	27,676	-78.723%
2026-06-03	1.1800	1.1800	1.1800	1.1800	+15.686%	15	27,693	-83.051%
2026-06-02	1.0100	1.0200	1.0100	1.0200	-2.857%	32	27,696	-80.392%
2026-06-01	1.0600	1.0600	1.0500	1.0500	+2.941%	2	27,667	-80.952%
2026-05-29	1.0300	1.0300	1.0200	1.0200	-8.108%	2	27,667	-80.392%
2026-05-28	1.0900	1.1200	1.0700	1.1100	+2.778%	21	27,669	-81.982%
2026-05-27	1.0800	1.0800	1.0800	1.0800	+8.000%	1	27,670	-81.481%
2026-05-22	0.9900	1.0000	0.9800	1.0000	-7.407%	48	27,680	-80.000%
2026-05-21	1.1100	1.1100	1.0800	1.0800	-3.571%	2	27,671	-81.481%
2026-05-20	1.1900	1.1900	1.1200	1.1200	-0.885%	2	27,671	-82.143%
2026-05-19	1.1100	1.1300	1.1100	1.1300	+0.893%	2	27,671	-82.301%
2026-05-18	1.1100	1.1200	1.1100	1.1200	-7.438%	2	27,671	-82.143%
2026-05-15	1.1800	1.2100	1.1800	1.2100	0.000%	3	27,671	-83.471%
2026-05-14	1.2400	1.2800	1.2100	1.2100	-8.333%	76	27,674	-83.471%
2026-05-13	1.2700	1.3200	1.2600	1.3200	+12.821%	84	27,669	-84.848%
2026-05-12	1.3200	1.3200	1.1700	1.1700	-5.645%	2	27,669	-82.906%
2026-05-11	1.2400	1.2400	1.2400	1.2400	+5.085%	10	27,669	-83.871%
2026-05-04	1.1800	1.1800	1.1800	1.1800	-7.813%	20	27,648	-83.051%
2026-04-27	1.2800	1.2800	1.2800	1.2800	-7.246%	80	27,648	-84.375%
2026-04-24	1.3800	1.3800	1.3700	1.3800	-3.497%	65	27,728	-85.507%
2026-04-23	1.4300	1.4300	1.4300	1.4300	+7.519%	45	27,793	-86.014%
2026-04-22	1.3300	1.3300	1.3300	1.3300	-9.524%	16	27,838	-84.962%
2026-04-13	1.4700	1.4700	1.4700	1.4700	-4.545%	1	27,854	-86.395%
2026-04-09	1.5400	1.5400	1.5400	1.5400	-33.043%	2	27,855	-87.013%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+6.481%	1	27,852	-91.304%
2026-03-31	2.1600	2.1600	2.1600	2.1600	-27.027%	2	27,852	-90.741%
2026-03-27	2.9600	2.9600	2.9600	2.9600	+33.937%	2	27,852	-93.243%
2026-03-25	2.2000	2.2100	2.2000	2.2100	-6.751%	3	27,852	-90.950%
2026-03-20	2.3700	2.3700	2.3700	2.3700	+12.857%	1	27,853	-91.561%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+1.942%	2	27,852	-90.476%
2026-03-10	2.0600	2.0600	2.0600	2.0600	-3.286%	12,500	27,852	-90.291%
2026-03-06	2.1200	2.1300	2.1100	2.1300	+17.033%	20	15,369	-90.610%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-0.546%	25	15,349	-89.011%
2026-03-04	1.8400	1.8500	1.7800	1.8300	-4.687%	80	15,374	-89.071%
2026-02-27	1.7200	1.9500	1.7200	1.9200	+14.286%	7	15,294	-89.583%
2026-02-25	1.6800	1.6800	1.6800	1.6800	-9.189%	177	15,465	-88.095%
2026-02-24	2.1000	2.1000	1.8500	1.8500	-5.128%	203	15,465	-89.189%
2026-02-23	1.9500	1.9500	1.9500	1.9500	+8.333%	1	15,618	-89.744%
2026-02-13	1.8000	1.8000	1.8000	1.8000	0.000%	4	15,621	-88.889%
2026-02-12	1.8000	1.8000	1.8000	1.8000	+33.333%	3	15,621	-88.889%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-2.878%	1	15,621	-85.185%
2026-01-29	1.3700	1.3900	1.3700	1.3900	+8.594%	5,002	15,620	-85.612%
2026-01-16	1.2400	1.2800	1.2400	1.2800	+6.667%	20	10,620	-84.375%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+9.091%	10	10,610	-83.333%
2025-12-24	1.1000	1.1000	1.0900	1.1000	-12.000%	3	10,607	-81.818%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-4.580%	1	10,606	-84.000%
2025-12-18	1.3100	1.3100	1.3100	1.3100	-0.758%	349	10,606	-84.733%
2025-12-16	1.3600	1.3600	1.3200	1.3200	+1.538%	3	10,319	-84.848%
2025-12-15	1.3200	1.3200	1.3000	1.3000	-0.763%	26	10,316	-84.615%
2025-12-11	1.3400	1.3400	1.3100	1.3100	-10.884%	27	10,290	-84.733%
2025-12-10	1.4700	1.4700	1.4700	1.4700	-6.369%	4	10,277	-86.395%
2025-12-02	1.5700	1.5700	1.5700	1.5700	+3.289%	5	10,273	-87.261%
2025-11-26	1.5200	1.5200	1.5200	1.5200	-20.419%	4	10,264	-86.842%
2025-11-24	1.9100	1.9100	1.9100	1.9100	-6.829%	1	10,264	-89.529%
2025-11-20	2.0500	2.0500	2.0500	2.0500	+14.525%	1	10,264	-90.244%
2025-11-14	1.7500	1.7900	1.7500	1.7900	+11.875%	2	10,263	-88.827%
2025-11-13	1.6000	1.6000	1.6000	1.6000	+5.960%	1	10,261	-87.500%
2025-11-12	1.5100	1.5100	1.5100	1.5100	-17.935%	100	10,260	-86.755%
2025-11-03	1.8500	1.8700	1.8300	1.8400	+8.876%	200	10,460	-89.130%
2025-09-02	1.6900	1.6900	1.6900	1.6900	-11.053%	355	10,460	-88.166%
2025-08-08	1.9000	1.9000	1.9000	1.9000	-3.553%	40	10,177	-89.474%
2025-08-05	1.9700	1.9700	1.9700	1.9700	+7.065%	2	10,177	-89.848%
2025-07-29	1.8400	1.8400	1.8400	1.8400	-9.360%	5	10,177	-89.130%
2025-07-15	2.0300	2.0300	2.0300	2.0300	+3.571%	100	10,179	-90.148%
2025-07-09	1.9600	1.9700	1.9600	1.9600	-24.904%	120	10,279	-89.796%
2025-05-12	2.6100	2.6100	2.6100	2.6100	-35.872%	12	10,317	-92.337%
2025-04-22	4.1300	4.1300	4.0700	4.0700	-15.909%	210	10,317	-95.086%
2025-04-21	4.8300	4.8400	4.8300	4.8400	+78.598%	200	10,222	-95.868%
2025-03-21	2.6900	2.7500	2.6600	2.7100	+29.048%	774	10,132	-92.620%
2025-02-19	2.1500	2.1500	2.0500	2.1000	+0.478%	74	10,488	-90.476%
2025-02-18	2.0300	2.0900	1.9300	2.0900	-27.682%	410	10,561	-90.431%
2024-12-27	2.8900	2.8900	2.8900	2.8900	+14.229%	36	10,957	-93.080%
2024-12-12	2.5700	2.5700	2.5300	2.5300	-2.692%	2	10,975	-92.095%
2024-11-08	2.6000	2.6000	2.6000	2.6000	-29.730%	36	10,975	-92.308%
2024-11-05	3.7000	3.7000	3.7000	3.7000	+4.225%	1	10,957	-94.595%
2024-11-01	3.4500	3.6500	3.4500	3.5500	0.000%	55,390	10,958	-94.366%
2024-10-31	3.5500	3.5500	3.5500	3.5500	+9.231%	2,000	6,260	-94.366%
2024-10-11	5.5000	5.5000	3.2500	3.2500	-24.419%	144	6,260	-93.846%
2024-09-16	4.3000	4.3000	4.3000	4.3000	-3.371%	36	6,260	-95.349%
2024-09-13	4.4500	4.4500	4.4500	4.4500	-6.316%	48	6,228	-95.506%
2024-09-10	4.7500	4.7500	4.7500	4.7500	+18.750%	4,000	6,205	-95.789%
2024-09-05	4.0000	4.0000	4.0000	4.0000	0.000%	500	5,605	-95.000%
2024-08-19	4.0000	4.0000	4.0000	4.0000	-9.091%	1	5,605	-95.000%
2024-07-30	4.3000	4.4000	4.3000	4.4000	-2.004%	4	5,604	-95.455%
2024-07-26	4.4900	4.4900	4.4900	4.4900	+6.905%	2	5,601	-95.546%
2024-07-18	4.2000	4.2000	4.2000	4.2000	+3.704%	1	5,601	-95.238%
2024-07-17	4.0500	4.0500	4.0500	4.0500	0.000%	6,850	4,350	-95.062%

.dark-mode .JVssXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVssXY{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P46XLF Dec 18 2026 46.00 Put (XLF261218P00046000)option OPRA

XLF20261218P46
XLF Dec 18 2026 46.00 Put (XLF261218P00046000)
option OPRA