Dark

XLF20261218P49
XLF Dec 18 2026 49.00 Put (XLF261218P00049000)
option OPRA

EOD

Oct 1, 2026

0.4300+13.158%(+0.0500)1,054

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4700	0.5100	0.4300	0.4300	+13.158%	1,054	17,570	0.000%
2026-09-30	0.3600	0.3800	0.3600	0.3800	+2.703%	4	16,633	+13.158%
2026-09-29	0.3500	0.3700	0.3500	0.3700	+8.824%	85	16,635	+16.216%
2026-09-28	0.3200	0.3500	0.3200	0.3400	+6.250%	5	16,571	+26.471%
2026-09-25	0.3300	0.3300	0.3200	0.3200	-5.882%	2	16,570	+34.375%
2026-09-24	0.3400	0.3400	0.3400	0.3400	+17.241%	1	16,569	+26.471%
2026-09-22	0.3000	0.3000	0.2900	0.2900	+11.538%	20	16,568	+48.276%
2026-09-21	0.2300	0.2600	0.2200	0.2600	-10.345%	12	16,552	+65.385%
2026-09-18	0.2900	0.2900	0.2900	0.2900	-6.452%	301	16,547	+48.276%
2026-09-17	0.3200	0.3200	0.3100	0.3100	0.000%	21	16,336	+38.710%
2026-09-16	0.3100	0.3100	0.3100	0.3100	+14.815%	5	16,335	+38.710%
2026-09-15	0.2700	0.2700	0.2700	0.2700	0.000%	1	16,336	+59.259%
2026-09-14	0.2700	0.2700	0.2700	0.2700	-15.625%	1	16,335	+59.259%
2026-09-10	0.3200	0.3200	0.3200	0.3200	+10.345%	2	16,335	+34.375%
2026-09-09	0.2900	0.2900	0.2900	0.2900	+16.000%	1	16,334	+48.276%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-13.793%	1	16,333	+72.000%
2026-09-01	0.2900	0.2900	0.2900	0.2900	0.000%	1	16,334	+48.276%
2026-08-28	0.2900	0.2900	0.2900	0.2900	+7.407%	1	16,333	+48.276%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-15.625%	1	16,333	+59.259%
2026-08-26	0.3200	0.3200	0.3200	0.3200	+14.286%	1	16,333	+34.375%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-6.667%	1	16,333	+53.571%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-3.226%	1	16,333	+43.333%
2026-08-21	0.3100	0.3100	0.3100	0.3100	-3.125%	1	16,334	+38.710%
2026-08-20	0.3200	0.3200	0.3200	0.3200	0.000%	1	16,334	+34.375%
2026-08-19	0.3100	0.3200	0.3100	0.3200	0.000%	4	16,334	+34.375%
2026-08-18	0.3200	0.3200	0.3200	0.3200	0.000%	1	16,334	+34.375%
2026-08-17	0.3200	0.3200	0.3200	0.3200	-3.030%	1	16,334	+34.375%
2026-08-14	0.3300	0.3300	0.3300	0.3300	+10.000%	1	16,333	+30.303%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-9.091%	1	16,334	+43.333%
2026-08-12	0.3500	0.3500	0.3200	0.3300	+3.125%	21	16,333	+30.303%
2026-08-11	0.3500	0.3500	0.3200	0.3200	-11.111%	4	16,319	+34.375%
2026-08-10	0.3600	0.3600	0.3600	0.3600	-2.703%	1	16,320	+19.444%
2026-08-06	0.3700	0.3700	0.3700	0.3700	+2.778%	1	16,320	+16.216%
2026-08-05	0.3600	0.3600	0.3600	0.3600	-5.263%	1	16,321	+19.444%
2026-08-04	0.3800	0.3800	0.3800	0.3800	-7.317%	2	16,320	+13.158%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-14.583%	1	16,320	+4.878%
2026-07-31	0.4800	0.4800	0.4800	0.4800	-5.882%	1	16,321	-10.417%
2026-07-30	0.5100	0.5100	0.5100	0.5100	-1.923%	1	16,322	-15.686%
2026-07-29	0.5200	0.5200	0.5200	0.5200	+6.122%	10	16,322	-17.308%
2026-07-28	0.4900	0.4900	0.4900	0.4900	-14.035%	1	16,333	-12.245%
2026-07-24	0.5600	0.5700	0.5600	0.5700	-5.000%	26	16,333	-24.561%
2026-07-21	0.6300	0.6300	0.6000	0.6000	-6.250%	97	16,683	-28.333%
2026-07-20	0.5900	0.6400	0.5600	0.6400	+1.587%	495	16,710	-32.813%
2026-07-17	0.6300	0.6300	0.6300	0.6300	+14.545%	1	16,849	-31.746%
2026-07-16	0.5500	0.5500	0.5500	0.5500	-3.509%	1	16,849	-21.818%
2026-07-15	0.6100	0.6100	0.5700	0.5700	-9.524%	2	16,849	-24.561%
2026-07-14	0.6300	0.6300	0.6300	0.6300	-3.077%	1	17,327	-31.746%
2026-07-13	0.6400	0.6900	0.6200	0.6500	-4.412%	1,261	17,326	-33.846%
2026-07-10	0.6800	0.6800	0.6800	0.6800	-6.849%	1	18,108	-36.765%
2026-07-09	0.7300	0.7300	0.7300	0.7300	-3.947%	1	18,107	-41.096%
2026-07-08	0.7100	0.7600	0.7100	0.7600	+10.145%	34	18,106	-43.421%
2026-07-02	0.6900	0.6900	0.6900	0.6900	-6.757%	1	18,104	-37.681%
2026-07-01	0.7400	0.7400	0.7400	0.7400	-17.778%	5,000	18,104	-41.892%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+3.448%	1	13,104	-52.222%
2026-06-29	0.8600	0.8700	0.8600	0.8700	-5.435%	2	13,104	-50.575%
2026-06-26	0.9400	0.9400	0.9200	0.9200	-8.911%	4	13,104	-53.261%
2026-06-24	0.9900	1.0100	0.9800	1.0100	-1.942%	1,033	13,165	-57.426%
2026-06-18	1.0100	1.0300	1.0000	1.0300	+11.957%	17	13,673	-58.252%
2026-06-17	0.9200	0.9400	0.9200	0.9200	-7.071%	4	13,673	-53.261%
2026-06-16	0.9900	0.9900	0.9900	0.9900	-18.852%	1	13,673	-56.566%
2026-06-12	1.2100	1.2200	1.2000	1.2200	-14.685%	26	13,673	-64.754%
2026-06-10	1.4200	1.4300	1.4100	1.4300	-2.721%	400	13,673	-69.930%
2026-06-08	1.4700	1.4700	1.4700	1.4700	-2.000%	5	13,273	-70.748%
2026-06-05	1.4700	1.5300	1.4700	1.5000	0.000%	1,012	13,278	-71.333%
2026-06-04	1.5100	1.5100	1.5000	1.5000	-12.791%	100	12,279	-71.333%
2026-06-01	1.7400	1.7400	1.7200	1.7200	+5.521%	29	12,179	-75.000%
2026-05-29	1.6400	1.6400	1.6300	1.6300	-7.386%	186	12,154	-73.620%
2026-05-28	1.7600	1.7600	1.7600	1.7600	+11.392%	2	11,974	-75.568%
2026-05-22	1.5800	1.5800	1.5800	1.5800	-10.734%	3	11,974	-72.785%
2026-05-18	1.7800	1.8000	1.7700	1.7700	-7.813%	370	11,974	-75.706%
2026-05-15	1.9200	1.9200	1.9200	1.9200	+1.587%	1	11,974	-77.604%
2026-05-14	1.9000	1.9000	1.8900	1.8900	-5.025%	378	11,743	-77.249%
2026-05-13	1.9900	1.9900	1.9900	1.9900	+9.945%	12	11,625	-78.392%
2026-05-12	1.8200	1.8200	1.8000	1.8100	+0.556%	37	11,625	-76.243%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-3.226%	3	11,625	-76.111%
2026-05-05	1.8500	1.8600	1.8500	1.8600	+5.682%	50	11,625	-76.882%
2026-05-01	1.7600	1.7600	1.7600	1.7600	-14.563%	2	11,646	-75.568%
2026-04-24	2.1500	2.1500	2.0600	2.0600	-4.186%	8	11,646	-79.126%
2026-04-23	2.1500	2.1500	2.1500	2.1500	+10.825%	9	11,646	-80.000%
2026-04-22	1.9400	1.9400	1.9400	1.9400	-35.333%	3	11,643	-77.835%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-4.762%	50	11,643	-85.667%
2026-04-02	3.1500	3.1500	3.1500	3.1500	-14.634%	10	11,643	-86.349%
2026-03-27	3.7000	3.7000	3.6900	3.6900	+7.895%	4	11,643	-88.347%
2026-03-26	3.2500	3.4200	3.2500	3.4200	+10.323%	11	11,646	-87.427%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-3.125%	1	11,635	-86.129%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-3.030%	50	11,636	-86.563%
2026-03-23	3.1600	3.3300	3.1600	3.3000	-1.493%	79	11,636	-86.970%
2026-03-20	3.3500	3.3500	3.3500	3.3500	+3.077%	3	11,561	-87.164%
2026-03-16	3.1200	3.2500	3.1200	3.2500	-7.407%	8	11,565	-86.769%
2026-03-12	3.4000	3.5300	3.4000	3.5100	+9.687%	29	11,569	-87.749%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+13.074%	2	11,590	-86.563%
2026-03-09	3.4500	3.4500	2.8300	2.8300	-7.213%	56	11,591	-84.806%
2026-03-06	3.1500	3.1500	3.0000	3.0500	+15.094%	33	11,546	-85.902%
2026-03-05	2.6600	2.6600	2.6500	2.6500	+2.317%	10	11,540	-83.774%
2026-03-02	2.5900	2.5900	2.5900	2.5900	-4.074%	50	11,538	-83.398%
2026-02-27	2.7000	2.7000	2.7000	2.7000	+23.853%	6,750	11,488	-84.074%
2026-02-26	2.1900	2.3600	2.1700	2.1800	-20.727%	1,814	5,972	-80.275%
2026-02-23	2.7500	2.7500	2.7500	2.7500	+7.843%	20	4,261	-84.364%
2026-02-12	2.5500	2.5500	2.5500	2.5500	+30.769%	20	4,261	-83.137%
2026-02-03	2.0400	2.0400	1.9500	1.9500	+2.632%	2	4,241	-77.949%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+13.772%	2	4,241	-77.368%
2026-01-08	1.6700	1.6700	1.6700	1.6700	+1.829%	1	4,241	-74.251%
2025-12-30	1.6400	1.6400	1.6400	1.6400	+6.494%	1	4,240	-73.780%
2025-12-24	1.5200	1.5400	1.5100	1.5400	-16.757%	7	4,240	-72.078%
2025-12-18	1.7700	1.8600	1.7700	1.8500	+1.093%	669	4,240	-76.757%
2025-12-16	1.8300	1.8300	1.8300	1.8300	+1.105%	1	3,687	-76.503%
2025-12-15	1.8000	1.8100	1.7300	1.8100	-1.630%	446	3,686	-76.243%
2025-12-12	1.8200	1.8400	1.8200	1.8400	+2.222%	22	3,247	-76.630%
2025-12-11	1.8200	1.8300	1.7900	1.8000	-11.330%	7	3,239	-76.111%
2025-12-10	2.0300	2.0300	2.0300	2.0300	-4.245%	1	3,239	-78.818%
2025-11-26	2.1200	2.1200	2.1200	2.1200	-15.538%	3	3,239	-79.717%
2025-10-14	2.8600	2.8600	2.5100	2.5100	+16.204%	100	3,239	-82.869%
2025-10-06	2.1600	2.1600	2.1600	2.1600	-4.846%	1	3,228	-80.093%
2025-09-25	2.2700	2.2700	2.2700	2.2700	0.000%	37	3,227	-81.057%
2025-09-24	2.2700	2.2700	2.2700	2.2700	+7.075%	37	3,227	-81.057%
2025-09-19	2.1200	2.1200	2.1200	2.1200	-29.097%	1	3,227	-79.717%
2025-08-01	2.9900	2.9900	2.9900	2.9900	+13.688%	8	3,226	-85.619%
2025-07-22	2.6300	2.6300	2.6300	2.6300	-4.015%	2	3,226	-83.650%
2025-07-15	2.7400	2.7400	2.7400	2.7400	+8.300%	11	3,226	-84.307%
2025-07-10	2.5300	2.5300	2.5300	2.5300	-30.685%	1	3,226	-83.004%
2025-05-23	3.7000	3.7000	3.6500	3.6500	+5.797%	270	3,535	-88.219%
2025-05-22	3.4500	3.4500	3.4500	3.4500	-23.333%	175	3,535	-87.536%
2025-04-23	4.5000	4.5000	4.5000	4.5000	-17.431%	6	3,531	-90.444%
2025-04-22	5.5000	5.5000	5.4000	5.4500	-9.917%	40	3,574	-92.110%
2025-04-21	5.8500	6.0600	5.8500	6.0500	+0.332%	356	3,556	-92.893%
2025-04-09	4.9500	6.0300	4.9500	6.0300	-10.000%	5	3,222	-92.869%
2025-04-08	5.8500	6.7500	5.8500	6.7000	+78.667%	79	3,222	-93.582%
2025-03-21	3.7500	3.7500	3.7500	3.7500	-18.478%	2	3,203	-88.533%
2025-01-10	4.6000	4.6000	4.6000	4.6000	+26.722%	5,000	3,202	-90.652%
2024-12-17	3.6300	3.6300	3.6300	3.6300	+13.438%	15	702	-88.154%
2024-11-26	3.2000	3.2000	3.2000	3.2000	-13.279%	4	702	-86.563%
2024-11-07	3.6900	3.6900	3.6900	3.6900	-24.694%	4	704	-88.347%
2024-11-05	4.9000	4.9000	4.9000	4.9000	-1.010%	1	702	-91.224%
2024-11-01	5.0000	5.0500	4.9500	4.9500	0.000%	1,402	701	-91.313%

.dark-mode .j6P9dr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6P9dr{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P49XLF Dec 18 2026 49.00 Put (XLF261218P00049000)option OPRA

XLF20261218P49
XLF Dec 18 2026 49.00 Put (XLF261218P00049000)
option OPRA