Dark

XLF20261218P47
XLF Dec 18 2026 47.00 Put (XLF261218P00047000)
option OPRA

EOD

Sep 30, 2026

0.2300+9.524%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2200	0.2300	0.2200	0.2300	+9.524%	4	7,501	0.000%
2026-09-29	0.2100	0.2100	0.2100	0.2100	+5.000%	1	7,502	+9.524%
2026-09-28	0.2000	0.2000	0.2000	0.2000	+5.263%	1	7,503	+15.000%
2026-09-25	0.2200	0.2200	0.1900	0.1900	-17.391%	2	7,502	+21.053%
2026-09-24	0.2300	0.2300	0.2300	0.2300	+9.524%	1	7,502	0.000%
2026-09-23	0.2100	0.2200	0.1900	0.2100	+16.667%	3,000	7,502	+9.524%
2026-09-21	0.1700	0.1800	0.1700	0.1800	-5.263%	4	4,554	+27.778%
2026-09-18	0.2200	0.2200	0.1900	0.1900	-13.636%	1,199	4,552	+21.053%
2026-09-17	0.2000	0.2200	0.2000	0.2200	-21.429%	1,001	3,630	+4.545%
2026-09-16	0.2400	0.2800	0.2400	0.2800	+55.556%	2	2,708	-17.857%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,709	+27.778%
2026-09-14	0.1900	0.1900	0.1900	0.1900	-9.524%	1	2,708	+21.053%
2026-09-11	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,709	+9.524%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,709	+15.000%
2026-09-01	0.2000	0.2100	0.2000	0.2100	-12.500%	4	2,709	+9.524%
2026-08-26	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,710	-4.167%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,710	+15.000%
2026-08-24	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,710	+9.524%
2026-08-21	0.2300	0.2300	0.2300	0.2300	0.000%	1	2,710	0.000%
2026-08-19	0.2300	0.2300	0.2300	0.2300	0.000%	1	2,710	0.000%
2026-08-13	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,710	0.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-13.793%	37	2,747	-8.000%
2026-08-10	0.2900	0.2900	0.2900	0.2900	+7.407%	1	2,747	-20.690%
2026-08-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,748	-14.815%
2026-08-06	0.2900	0.2900	0.2900	0.2900	+11.538%	1	2,748	-20.690%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-33.333%	1	2,748	-11.538%
2026-07-31	0.3900	0.3900	0.3900	0.3900	+8.333%	1	2,748	-41.026%
2026-07-30	0.3600	0.3600	0.3600	0.3600	-7.692%	1	2,748	-36.111%
2026-07-29	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,748	-41.026%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,749	-34.286%
2026-07-27	0.4300	0.4300	0.4300	0.4300	+2.381%	1	2,749	-46.512%
2026-07-21	0.4400	0.4400	0.4200	0.4200	-10.638%	2	2,750	-45.238%
2026-07-20	0.4700	0.4700	0.4700	0.4700	+6.818%	1	2,752	-51.064%
2026-07-17	0.4800	0.4800	0.4200	0.4400	+10.000%	3	2,751	-47.727%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-9.091%	1	2,751	-42.500%
2026-07-15	0.4200	0.4400	0.4200	0.4400	-8.333%	2	2,751	-47.727%
2026-07-14	0.4500	0.4800	0.4500	0.4800	-5.882%	2	2,753	-52.083%
2026-07-13	0.5100	0.5100	0.5100	0.5100	+4.082%	1	2,752	-54.902%
2026-07-10	0.4900	0.4900	0.4900	0.4900	+6.522%	1	2,753	-53.061%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-29.231%	1	2,752	-50.000%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-12.162%	1	2,752	-64.615%
2026-06-16	0.7200	0.7400	0.7200	0.7400	-5.128%	2	2,751	-68.919%
2026-06-15	0.7700	0.7800	0.7700	0.7800	-11.364%	65	2,702	-70.513%
2026-06-12	0.8800	0.8800	0.8800	0.8800	-9.278%	12	2,702	-73.864%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-10.185%	1	2,702	-76.289%
2026-06-08	1.0700	1.0800	1.0700	1.0800	-9.244%	3	2,703	-78.704%
2026-06-02	1.1900	1.1900	1.1900	1.1900	+2.586%	3	2,701	-80.672%
2026-05-29	1.1600	1.1600	1.1600	1.1600	-7.937%	4	2,701	-80.172%
2026-05-28	1.2500	1.2900	1.2500	1.2600	-2.326%	19	2,705	-81.746%
2026-05-27	1.2900	1.2900	1.2900	1.2900	+5.738%	1	2,707	-82.171%
2026-05-22	1.2200	1.2200	1.2200	1.2200	-13.475%	1	2,707	-81.148%
2026-05-15	1.4100	1.4100	1.4100	1.4100	-0.704%	1	2,707	-83.688%
2026-05-14	1.4300	1.4300	1.4200	1.4200	-3.401%	4	2,708	-83.803%
2026-05-13	1.4900	1.4900	1.4700	1.4700	+8.088%	5	2,717	-84.354%
2026-05-12	1.4800	1.5200	1.3400	1.3600	-4.895%	70	2,717	-83.088%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-8.917%	1	2,717	-83.916%
2026-04-24	1.5800	1.5800	1.5700	1.5700	-4.268%	6	2,718	-85.350%
2026-04-23	1.6000	1.6400	1.6000	1.6400	+10.811%	5	2,723	-85.976%
2026-04-22	1.4800	1.4800	1.4800	1.4800	+11.278%	2	2,727	-84.459%
2026-04-21	1.3300	1.3300	1.3300	1.3300	-6.993%	1	2,727	-82.707%
2026-04-20	1.4300	1.4300	1.4300	1.4300	-7.742%	4	2,727	-83.916%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-3.125%	5	2,726	-85.161%
2026-04-14	1.6000	1.6000	1.6000	1.6000	-15.789%	10	2,726	-85.625%
2026-04-10	2.0100	2.0100	1.9000	1.9000	-1.554%	20	2,711	-87.895%
2026-04-08	1.8300	1.9300	1.7700	1.9300	-17.872%	5	2,711	-88.083%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-23.948%	10	2,713	-90.213%
2026-03-30	3.0900	3.0900	3.0900	3.0900	-1.592%	1	2,713	-92.557%
2026-03-27	2.9000	3.1400	2.9000	3.1400	+21.236%	25	2,712	-92.675%
2026-03-26	2.6000	2.6000	2.5900	2.5900	+1.569%	20	2,727	-91.120%
2026-03-24	2.5500	2.5500	2.5500	2.5500	-12.069%	1	2,717	-90.980%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+12.403%	13	2,717	-92.069%
2026-03-18	2.5800	2.5800	2.5800	2.5800	+12.174%	1	2,730	-91.085%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-19.298%	8	2,730	-90.000%
2026-03-13	2.1900	2.8500	2.1900	2.8500	+0.352%	25	2,738	-91.930%
2026-03-12	2.7500	2.8400	2.7500	2.8400	+22.944%	2,017	2,722	-91.901%
2026-03-11	2.6000	2.6000	2.3100	2.3100	-12.830%	4	725	-90.043%
2026-03-09	2.6500	2.6500	2.6500	2.6500	+32.500%	4	724	-91.321%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-6.542%	5	725	-88.500%
2026-02-27	2.0500	2.1400	2.0500	2.1400	+25.882%	5	720	-89.252%
2026-02-11	1.6900	1.7000	1.6900	1.7000	+14.865%	12	716	-86.471%
2026-02-04	1.4800	1.4800	1.4800	1.4800	+2.778%	30	704	-84.459%
2026-01-26	1.4400	1.4400	1.4400	1.4400	-0.690%	8,500	704	-84.028%
2026-01-22	1.4500	1.4500	1.4500	1.4500	+16.935%	1	704	-84.138%
2025-12-24	1.2200	1.2400	1.2200	1.2400	-1.587%	7	697	-81.452%
2025-12-23	1.2600	1.2600	1.2600	1.2600	-5.263%	14	697	-81.746%
2025-12-22	1.3300	1.3300	1.3300	1.3300	-8.904%	50	683	-82.707%
2025-12-18	1.4700	1.4700	1.4600	1.4600	-0.680%	148	633	-84.247%
2025-12-16	1.4700	1.4700	1.4700	1.4700	-0.676%	2	521	-84.354%
2025-12-15	1.4800	1.4800	1.4800	1.4800	+2.069%	150	520	-84.459%
2025-12-11	1.4900	1.4900	1.4400	1.4500	-11.585%	7	390	-84.138%
2025-12-10	1.6300	1.6400	1.6300	1.6400	-7.865%	5	390	-85.976%
2025-12-02	1.7500	1.7800	1.7500	1.7800	+5.325%	2	390	-87.079%
2025-11-26	1.6900	1.6900	1.6900	1.6900	-11.518%	5	385	-86.391%
2025-10-21	1.8800	1.9100	1.8800	1.9100	-15.111%	2	385	-87.958%
2025-07-16	2.2500	2.2500	2.2500	2.2500	-17.279%	3	383	-89.778%
2025-06-13	2.7200	2.7200	2.7200	2.7200	+1.873%	2	380	-91.544%
2025-05-13	2.6800	2.6800	2.6700	2.6700	-43.789%	4	380	-91.386%
2025-04-11	4.7500	4.7500	4.7500	4.7500	-5.000%	6	379	-95.158%
2025-04-09	5.0000	5.0000	5.0000	5.0000	-16.248%	5	379	-95.400%
2025-04-07	5.9700	5.9700	5.9700	5.9700	+32.667%	55	379	-96.147%
2025-04-04	4.5000	4.5000	4.5000	4.5000	+40.187%	20	374	-94.889%
2025-03-07	3.2100	3.2100	3.2100	3.2100	+32.645%	4	374	-92.835%
2025-02-24	2.4200	2.4200	2.4200	2.4200	-11.355%	2	372	-90.496%
2024-11-25	2.7300	2.7300	2.7300	2.7300	-6.507%	75	372	-91.575%
2024-11-08	2.9300	2.9300	2.9200	2.9200	-31.294%	150	446	-92.123%
2024-11-04	4.2500	4.3000	4.2000	4.2500	+8.974%	8	414	-94.588%
2024-11-01	4.1000	4.1000	3.9000	3.9000	+5.405%	834	408	-94.103%
2024-10-24	3.7000	3.7000	3.7000	3.7000	+1.370%	1	82	-93.784%
2024-10-23	3.6500	3.6800	3.6500	3.6500	+2.817%	82	81	-93.699%
2024-10-18	3.5500	3.5500	3.5500	3.5500	-16.471%	2	5	-93.521%
2024-08-27	4.2000	4.3400	4.2000	4.2500	-15.000%	5	4	-94.588%
2024-07-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	5	-95.400%
2024-07-23	4.9000	5.0000	4.9000	5.0000	-1.961%	2	4	-95.400%
2024-07-19	5.2000	5.2000	5.1000	5.1000	0.000%	4	2	-95.490%

.dark-mode .jpfz6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpfz6c{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P47XLF Dec 18 2026 47.00 Put (XLF261218P00047000)option OPRA

XLF20261218P47
XLF Dec 18 2026 47.00 Put (XLF261218P00047000)
option OPRA