Dark

XLF20261218P48
XLF Dec 18 2026 48.00 Put (XLF261218P00048000)
option OPRA

EOD

Sep 29, 2026

0.2900+16.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.2900	0.2900	0.2900	+16.000%	1	30,167	0.000%
2026-09-28	0.2500	0.2500	0.2500	0.2500	+4.167%	57	30,168	+16.000%
2026-09-25	0.2400	0.2400	0.2400	0.2400	-11.111%	1	30,152	+20.833%
2026-09-23	0.2700	0.2700	0.2700	0.2700	+3.846%	100	30,164	+7.407%
2026-09-22	0.2400	0.2700	0.2400	0.2600	+23.810%	4,175	30,066	+11.538%
2026-09-21	0.2100	0.2100	0.2100	0.2100	-4.545%	13	26,268	+38.095%
2026-09-18	0.2600	0.2600	0.2200	0.2200	-15.385%	1,374	26,278	+31.818%
2026-09-17	0.2400	0.2600	0.2400	0.2600	-3.704%	14	25,720	+11.538%
2026-09-16	0.2700	0.2700	0.2700	0.2700	+8.000%	3	25,721	+7.407%
2026-09-15	0.2500	0.2500	0.2500	0.2500	+4.167%	1	25,721	+16.000%
2026-09-11	0.2400	0.2400	0.2400	0.2400	-7.692%	1	25,720	+20.833%
2026-09-10	0.2600	0.2600	0.2600	0.2600	0.000%	1	25,721	+11.538%
2026-09-09	0.2500	0.2700	0.2500	0.2600	+18.182%	1,224	25,961	+11.538%
2026-09-01	0.2200	0.2200	0.2200	0.2200	0.000%	1	26,322	+31.818%
2026-08-31	0.2200	0.2200	0.2200	0.2200	0.000%	46	26,321	+31.818%
2026-08-28	0.2200	0.2200	0.2200	0.2200	-12.000%	1	26,321	+31.818%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+4.167%	1	26,322	+16.000%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-7.692%	1	26,321	+20.833%
2026-08-25	0.2600	0.2600	0.2600	0.2600	+23.810%	1	26,322	+11.538%
2026-08-24	0.2100	0.2100	0.2100	0.2100	-25.000%	1	26,322	+38.095%
2026-08-21	0.2800	0.2800	0.2800	0.2800	+16.667%	1	26,322	+3.571%
2026-08-19	0.2600	0.2600	0.2400	0.2400	-7.692%	2	26,323	+20.833%
2026-08-17	0.2600	0.2600	0.2600	0.2600	+8.333%	3	26,324	+11.538%
2026-08-14	0.2500	0.2500	0.2400	0.2400	-14.286%	3	26,321	+20.833%
2026-08-13	0.2800	0.2800	0.2800	0.2800	+3.704%	1	26,323	+3.571%
2026-08-12	0.2700	0.2700	0.2700	0.2700	-10.000%	1	26,323	+7.407%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-11.765%	1	26,323	-3.333%
2026-08-07	0.3400	0.3400	0.3400	0.3400	+17.241%	5	26,323	-14.706%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-14.706%	1	26,323	0.000%
2026-08-05	0.3400	0.3400	0.3400	0.3400	+6.250%	1	26,324	-14.706%
2026-08-04	0.3200	0.3200	0.3200	0.3200	-25.581%	2	26,324	-9.375%
2026-07-31	0.4300	0.4300	0.4300	0.4300	+2.381%	1	26,324	-32.558%
2026-07-30	0.4600	0.4600	0.4200	0.4200	-6.667%	47	26,325	-30.952%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+4.651%	10	26,324	-35.556%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-8.511%	6	26,365	-32.558%
2026-07-27	0.5000	0.5000	0.4500	0.4700	-11.321%	297	26,365	-38.298%
2026-07-23	0.5300	0.5300	0.5300	0.5300	0.000%	1	26,339	-45.283%
2026-07-21	0.5300	0.5300	0.5300	0.5300	+3.922%	1	26,340	-45.283%
2026-07-20	0.5300	0.5300	0.5100	0.5100	+4.082%	5	26,341	-43.137%
2026-07-17	0.5100	0.5100	0.4900	0.4900	-5.769%	2	26,340	-40.816%
2026-07-16	0.5200	0.5200	0.5200	0.5200	+1.961%	1	26,340	-44.231%
2026-07-15	0.5200	0.5200	0.5000	0.5100	0.000%	3	26,340	-43.137%
2026-07-14	0.5200	0.5200	0.5100	0.5100	-5.556%	3	26,342	-43.137%
2026-07-13	0.5400	0.5400	0.5400	0.5400	-11.475%	1	26,341	-46.296%
2026-07-10	0.6100	0.6100	0.6100	0.6100	-1.613%	1	26,341	-52.459%
2026-07-08	0.6400	0.6600	0.6100	0.6200	+14.815%	34	26,341	-53.226%
2026-07-06	0.5100	0.5400	0.5100	0.5400	-8.475%	3	26,341	-46.296%
2026-07-02	0.5900	0.5900	0.5900	0.5900	-3.279%	3	26,340	-50.847%
2026-07-01	0.7000	0.7000	0.6100	0.6100	-24.691%	4	26,340	-52.459%
2026-06-25	0.8100	0.8100	0.8100	0.8100	-3.571%	4	26,338	-64.198%
2026-06-24	0.8400	0.8400	0.8400	0.8400	+3.704%	25	26,342	-65.476%
2026-06-23	0.8100	0.8100	0.8100	0.8100	-1.220%	1	26,358	-64.198%
2026-06-22	0.8100	0.8200	0.8100	0.8200	-3.529%	17	26,358	-64.634%
2026-06-18	0.8400	0.8600	0.8400	0.8500	+3.659%	12	26,347	-65.882%
2026-06-17	0.7800	0.8200	0.7800	0.8200	-3.529%	3	26,347	-64.634%
2026-06-16	0.8400	0.8500	0.8400	0.8500	-8.602%	6	26,347	-65.882%
2026-06-15	0.9300	0.9300	0.9300	0.9300	-10.577%	101	26,280	-68.817%
2026-06-12	0.9800	1.0400	0.9800	1.0400	-11.864%	319	26,280	-72.115%
2026-06-11	1.1800	1.1800	1.1800	1.1800	-2.479%	2	26,280	-75.424%
2026-06-10	1.2100	1.2100	1.2100	1.2100	-5.469%	5	26,282	-76.033%
2026-06-08	1.2000	1.2800	1.2000	1.2800	-21.951%	26	26,282	-77.344%
2026-06-03	1.6500	1.6500	1.6400	1.6400	+8.609%	24	26,298	-82.317%
2026-05-28	1.4900	1.5300	1.4900	1.5100	+3.425%	19	26,274	-80.795%
2026-05-27	1.4600	1.4600	1.4600	1.4600	+2.817%	1	26,275	-80.137%
2026-05-22	1.4200	1.4200	1.4200	1.4200	-10.127%	2	26,276	-79.577%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-4.242%	5	26,274	-81.646%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-0.602%	2	26,274	-82.424%
2026-05-14	1.6500	1.6600	1.6500	1.6600	-3.488%	39	26,272	-82.530%
2026-05-13	1.7200	1.7200	1.7200	1.7200	+10.256%	56	26,233	-83.140%
2026-05-12	1.5600	1.5600	1.5600	1.5600	-6.024%	8	26,233	-81.410%
2026-05-11	1.6900	1.6900	1.6600	1.6600	+9.211%	55	26,233	-82.530%
2026-05-06	1.5100	1.5200	1.5100	1.5200	+3.401%	3	26,114	-80.921%
2026-05-01	1.4700	1.4700	1.4700	1.4700	-6.369%	5	26,118	-80.272%
2026-04-30	1.5700	1.5700	1.5700	1.5700	0.000%	10	26,118	-81.529%
2026-04-28	1.5700	1.5700	1.5700	1.5700	-13.736%	1	26,118	-81.529%
2026-04-24	1.8000	1.8200	1.8000	1.8200	-3.191%	61	26,117	-84.066%
2026-04-23	1.8800	1.8800	1.8800	1.8800	+9.302%	47	26,059	-84.574%
2026-04-22	1.6800	1.7200	1.6800	1.7200	+12.418%	20	26,012	-83.140%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-6.707%	1	25,994	-81.046%
2026-04-20	1.6400	1.6400	1.6400	1.6400	-6.286%	4	25,994	-82.317%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-4.372%	3	25,993	-83.429%
2026-04-14	1.8300	1.8300	1.8300	1.8300	-8.500%	15	25,990	-84.153%
2026-04-13	2.3500	2.3500	1.9700	2.0000	-9.910%	15	25,982	-85.500%
2026-04-08	2.2200	2.2200	2.2200	2.2200	-16.854%	1	25,982	-86.937%
2026-04-07	2.6700	2.6700	2.6700	2.6700	+1.521%	1	25,982	-89.139%
2026-04-06	2.6300	2.6300	2.6300	2.6300	-22.647%	4	25,982	-88.973%
2026-03-27	3.2700	3.4000	3.2700	3.4000	+20.996%	4	25,982	-91.471%
2026-03-26	2.8100	2.8100	2.8100	2.8100	-5.705%	1	25,978	-89.680%
2026-03-20	3.1000	3.1000	2.9700	2.9800	-8.869%	13	25,979	-90.268%
2026-03-19	3.2700	3.2700	3.2700	3.2700	+17.204%	20	25,972	-91.131%
2026-03-11	2.7900	2.7900	2.7900	2.7900	+15.768%	2	25,956	-89.606%
2026-02-27	2.4100	2.4100	2.4100	2.4100	+4.783%	1	25,954	-87.967%
2026-02-24	2.3700	2.3700	2.3000	2.3000	+12.195%	46	25,954	-87.391%
2026-02-17	2.0500	2.0500	2.0500	2.0500	-10.088%	3	25,978	-85.854%
2026-02-13	2.2800	2.2800	2.2800	2.2800	+30.286%	3	25,975	-87.281%
2026-02-03	1.7500	1.7500	1.7500	1.7500	+23.239%	2,500	25,975	-83.429%
2026-01-07	1.4300	1.4300	1.4200	1.4200	-4.054%	10,000	24,999	-79.577%
2025-12-31	1.4800	1.4800	1.4800	1.4800	0.000%	10	14,989	-80.405%
2025-12-30	1.4800	1.4800	1.4800	1.4800	+7.246%	12,000	14,989	-80.405%
2025-12-24	1.3600	1.3800	1.3600	1.3800	-9.804%	7	15,375	-78.986%
2025-12-22	1.5300	1.5300	1.5300	1.5300	-5.556%	3	15,375	-81.046%
2025-12-18	1.6300	1.6300	1.5600	1.6200	-1.220%	480	15,375	-82.099%
2025-12-16	1.6400	1.6400	1.6400	1.6400	+1.863%	2	15,288	-82.317%
2025-12-11	1.6300	1.6400	1.6000	1.6100	-11.538%	21	15,288	-81.988%
2025-12-10	1.8200	1.8200	1.8200	1.8200	-3.704%	3	15,288	-84.066%
2025-11-26	1.9000	1.9000	1.8900	1.8900	-12.093%	7	15,298	-84.656%
2025-11-14	2.1500	2.1500	2.1500	2.1500	-6.114%	8	15,298	-86.512%
2025-11-03	2.3600	2.3600	2.2600	2.2900	+6.019%	237	15,128	-87.336%
2025-10-21	2.1600	2.1600	2.1600	2.1600	-17.241%	46	15,128	-86.574%
2025-10-17	2.6300	2.6300	2.6100	2.6100	+36.649%	2	15,082	-88.889%
2025-09-29	1.9100	1.9100	1.9100	1.9100	-1.036%	1	15,084	-84.817%
2025-09-22	1.9700	1.9700	1.9300	1.9300	-2.030%	2	15,084	-84.974%
2025-09-15	1.9700	1.9700	1.9700	1.9700	-10.455%	12,000	15,084	-85.279%
2025-08-13	2.2000	2.2000	2.2000	2.2000	-1.786%	30	3,089	-86.818%
2025-07-29	2.2400	2.2400	2.2400	2.2400	-11.462%	29	3,109	-87.054%
2025-07-16	2.5300	2.5300	2.5300	2.5300	-1.172%	4	3,109	-88.538%
2025-06-25	2.5600	2.5600	2.5600	2.5600	-14.950%	1	3,113	-88.672%
2025-06-20	3.0100	3.0100	3.0100	3.0100	-8.788%	4	3,113	-90.365%
2025-05-23	3.3000	3.3000	3.3000	3.3000	+12.245%	60	3,111	-91.212%
2025-05-13	2.9700	2.9700	2.9400	2.9400	-8.125%	9	3,111	-90.136%
2025-05-12	3.2000	3.2000	3.2000	3.2000	-23.810%	1	3,112	-90.938%
2025-04-23	4.2000	4.2500	4.2000	4.2000	-16.000%	270	3,187	-93.095%
2025-04-22	5.0500	5.0500	4.8100	5.0000	-9.910%	74	3,234	-94.200%
2025-04-21	5.4500	5.5500	5.4500	5.5500	-10.339%	122	3,210	-94.775%
2025-04-04	6.1900	6.1900	6.1900	6.1900	+50.976%	6	3,095	-95.315%
2025-04-03	4.1000	4.1000	4.1000	4.1000	+64.000%	2,500	3,092	-92.927%
2025-02-14	2.5000	2.5000	2.5000	2.5000	-9.420%	2	593	-88.400%
2025-01-21	2.6300	2.7600	2.6300	2.7600	-23.967%	10	593	-89.493%
2025-01-02	3.6100	3.6300	3.6100	3.6300	+3.714%	10	593	-92.011%
2024-12-27	3.5000	3.5000	3.5000	3.5000	-22.222%	2	590	-91.714%
2024-11-05	4.5000	4.5000	4.5000	4.5000	+1.124%	2	589	-93.556%
2024-11-01	4.5000	4.6000	4.4500	4.4500	+3.488%	1,178	587	-93.483%
2024-08-29	4.3000	4.3500	4.3000	4.3000	-18.868%	3	3	-93.256%
2024-08-21	5.3000	5.3000	5.3000	5.3000	+2.317%	1	4	-94.528%
2024-08-20	5.2000	5.2000	5.1800	5.1800	-7.500%	2	3	-94.402%
2024-08-14	5.6000	5.6000	5.6000	5.6000	-10.400%	2	1	-94.821%
2024-08-09	6.2500	6.2500	6.2500	6.2500	-3.846%	2	2	-95.360%
2024-08-07	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-95.538%

.dark-mode .nFpVgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFpVgb{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P48XLF Dec 18 2026 48.00 Put (XLF261218P00048000)option OPRA

XLF20261218P48
XLF Dec 18 2026 48.00 Put (XLF261218P00048000)
option OPRA