Dark

XLF20261218P52
XLF Dec 18 2026 52.00 Put (XLF261218P00052000)
option OPRA

EOD

Oct 1, 2026

0.9800+16.667%(+0.1400)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1100	1.1500	0.9800	0.9800	+16.667%	31	12,623	0.000%
2026-09-30	0.8200	0.8600	0.8200	0.8400	-1.176%	16	12,649	+16.667%
2026-09-29	0.7800	0.8800	0.7800	0.8500	+7.595%	469	12,718	+15.294%
2026-09-28	0.7600	0.8000	0.6900	0.7900	+17.910%	274	12,545	+24.051%
2026-09-25	0.7500	0.7500	0.6600	0.6700	-15.190%	194	12,519	+46.269%
2026-09-24	0.7600	0.8000	0.7600	0.7900	+11.268%	38	12,329	+24.051%
2026-09-23	0.7000	0.7200	0.7000	0.7100	+9.231%	40	12,304	+38.028%
2026-09-22	0.6000	0.7400	0.6000	0.6500	+38.298%	339	12,274	+50.769%
2026-09-21	0.5000	0.5000	0.4700	0.4700	-11.321%	26	12,243	+108.511%
2026-09-18	0.6700	0.6700	0.5300	0.5300	-14.516%	379	12,223	+84.906%
2026-09-17	0.6600	0.6600	0.6200	0.6200	-13.889%	52	12,173	+58.065%
2026-09-16	0.5500	0.7400	0.5500	0.7200	+30.909%	105	12,173	+36.111%
2026-09-15	0.5600	0.5600	0.5500	0.5500	+7.843%	31	12,122	+78.182%
2026-09-14	0.4800	0.5100	0.4800	0.5100	+2.000%	9	12,091	+92.157%
2026-09-11	0.4900	0.5000	0.4900	0.5000	-12.281%	3	12,086	+96.000%
2026-09-10	0.5900	0.5900	0.5700	0.5700	+16.327%	32	12,090	+71.930%
2026-09-08	0.4900	0.4900	0.4900	0.4900	+16.667%	3	12,094	+100.000%
2026-09-04	0.4200	0.4200	0.4200	0.4200	+5.000%	1	12,091	+133.333%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-16.667%	13	12,091	+145.000%
2026-09-02	0.4800	0.4800	0.4800	0.4800	+6.667%	27	12,103	+104.167%
2026-08-31	0.4700	0.4700	0.4500	0.4500	+4.651%	2	12,103	+117.778%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-10.417%	1	12,104	+127.907%
2026-08-27	0.4900	0.4900	0.4800	0.4800	0.000%	141	12,104	+104.167%
2026-08-26	0.4800	0.4800	0.4800	0.4800	-7.692%	1	12,244	+104.167%
2026-08-25	0.5100	0.5200	0.5100	0.5200	+13.043%	11	12,244	+88.462%
2026-08-24	0.4800	0.4800	0.4600	0.4600	-17.857%	2	12,254	+113.043%
2026-08-21	0.6000	0.6000	0.5400	0.5600	-6.667%	459	12,254	+75.000%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+9.091%	10	12,709	+63.333%
2026-08-19	0.5400	0.5600	0.5100	0.5500	-5.172%	857	12,701	+78.182%
2026-08-18	0.5800	0.5800	0.5800	0.5800	+13.725%	1	12,054	+68.966%
2026-08-17	0.5000	0.5100	0.5000	0.5100	-1.923%	2	12,055	+92.157%
2026-08-14	0.5300	0.5300	0.5000	0.5200	-3.704%	196	12,053	+88.462%
2026-08-13	0.5400	0.5700	0.5300	0.5400	-1.818%	30	11,857	+81.481%
2026-08-12	0.5800	0.5800	0.5300	0.5500	-6.780%	40	11,827	+78.182%
2026-08-11	0.5700	0.5900	0.5600	0.5900	-1.667%	43	11,903	+66.102%
2026-08-10	0.5800	0.6200	0.5600	0.6000	-4.762%	629	11,863	+63.333%
2026-08-07	0.6500	0.6600	0.6300	0.6300	-3.077%	99	11,766	+55.556%
2026-08-06	0.5800	0.6600	0.5800	0.6500	+3.175%	39	11,676	+50.769%
2026-08-05	0.6200	0.6400	0.6000	0.6300	0.000%	42	11,639	+55.556%
2026-08-04	0.7000	0.7000	0.6200	0.6300	-10.000%	112	11,599	+55.556%
2026-08-03	0.7000	0.7300	0.7000	0.7000	-16.667%	103	11,487	+40.000%
2026-07-31	0.8400	0.8400	0.8400	0.8400	+1.205%	1	11,464	+16.667%
2026-07-30	0.9000	0.9000	0.8300	0.8300	-2.353%	4	11,464	+18.072%
2026-07-29	0.7800	0.8500	0.7800	0.8500	+6.250%	2	11,463	+15.294%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-4.762%	2	11,464	+22.500%
2026-07-27	0.8400	0.8400	0.8400	0.8400	-20.755%	1	11,465	+16.667%
2026-07-23	1.0600	1.0600	1.0600	1.0600	+6.000%	1	11,464	-7.547%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+2.041%	1	11,464	-2.000%
2026-07-21	1.0400	1.0400	0.9800	0.9800	-8.411%	53	11,608	0.000%
2026-07-20	1.0600	1.0800	1.0200	1.0700	+4.902%	257	11,617	-8.411%
2026-07-17	0.9900	1.0200	0.9800	1.0200	+7.368%	6	11,391	-3.922%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	11,392	+3.158%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-3.846%	1	11,392	-2.000%
2026-07-14	0.9800	1.0400	0.9800	1.0400	-13.333%	14	11,393	-5.769%
2026-07-09	1.1900	1.2000	1.1800	1.2000	-6.250%	800	11,594	-18.333%
2026-07-08	1.2300	1.2800	1.2300	1.2800	+23.077%	4,011	11,792	-23.438%
2026-07-06	1.0400	1.0400	1.0400	1.0400	-10.345%	1	7,792	-5.769%
2026-07-02	1.1900	1.1900	1.1500	1.1600	-7.200%	38	7,790	-15.517%
2026-07-01	1.3200	1.3200	1.2300	1.2500	-19.355%	364	7,790	-21.600%
2026-06-30	1.5700	1.5700	1.5500	1.5500	+1.307%	10	7,622	-36.774%
2026-06-29	1.5100	1.5300	1.5100	1.5300	-11.561%	932	7,622	-35.948%
2026-06-26	1.7300	1.7300	1.7300	1.7300	+20.139%	10	8,223	-43.353%
2026-06-25	1.4100	1.4700	1.4100	1.4400	-12.195%	80	8,233	-31.944%
2026-06-24	1.7000	1.7000	1.6000	1.6400	+1.235%	26	8,229	-40.244%
2026-06-23	1.6200	1.6200	1.6200	1.6200	+2.532%	1	8,230	-39.506%
2026-06-22	1.5800	1.5800	1.5800	1.5800	-9.714%	2	8,229	-37.975%
2026-06-18	1.6100	1.7500	1.6100	1.7500	+8.696%	352	7,804	-44.000%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-2.424%	100	7,804	-39.130%
2026-06-16	1.6900	1.7200	1.6500	1.6500	-17.500%	402	7,804	-40.606%
2026-06-12	1.9300	2.0300	1.9300	2.0000	-12.664%	39	7,559	-51.000%
2026-06-11	2.4900	2.4900	2.2800	2.2900	-2.553%	237	7,559	-57.205%
2026-06-10	2.2600	2.3500	2.2000	2.3500	-3.689%	329	7,373	-58.298%
2026-06-09	2.4400	2.4400	2.4400	2.4400	+0.412%	5	7,169	-59.836%
2026-06-08	2.4200	2.4300	2.3600	2.4300	+1.250%	516	7,169	-59.671%
2026-06-05	2.4100	2.5000	2.4000	2.4000	-5.882%	24	7,105	-59.167%
2026-06-04	2.5500	2.5500	2.5500	2.5500	-7.273%	3	7,104	-61.569%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+3.774%	5	7,101	-64.364%
2026-05-29	2.6700	2.6700	2.6500	2.6500	0.000%	23	7,101	-63.019%
2026-05-27	2.6600	2.6600	2.6500	2.6500	+5.159%	10	7,086	-63.019%
2026-05-22	2.6000	2.6000	2.5200	2.5200	-7.011%	52	7,078	-61.111%
2026-05-21	2.8300	2.8300	2.7100	2.7100	-1.455%	28	7,074	-63.838%
2026-05-20	2.7500	2.7500	2.7500	2.7500	-2.482%	3	7,074	-64.364%
2026-05-19	2.8200	2.8200	2.8200	2.8200	+2.174%	5	7,066	-65.248%
2026-05-18	2.8500	2.8500	2.7600	2.7600	-7.383%	302	7,066	-64.493%
2026-05-15	2.9900	2.9900	2.9800	2.9800	-0.334%	10	7,066	-67.114%
2026-05-14	2.9900	2.9900	2.9900	2.9900	+1.356%	3	6,911	-67.224%
2026-05-11	2.9500	2.9500	2.9500	2.9500	-1.667%	20	6,911	-66.780%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+5.263%	11	6,931	-67.333%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+2.151%	2	6,934	-65.614%
2026-05-06	2.7400	2.7900	2.7400	2.7900	-5.102%	3,967	6,970	-64.875%
2026-05-05	2.9100	2.9400	2.9100	2.9400	+2.439%	8	3,537	-66.667%
2026-05-04	2.7900	2.9500	2.7900	2.8700	+12.549%	5	3,538	-65.854%
2026-05-01	2.5500	2.5500	2.5500	2.5500	-5.556%	1	3,538	-61.569%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-10.000%	2	3,538	-63.704%
2026-04-29	2.8900	3.0000	2.8300	3.0000	+4.530%	34	3,538	-67.333%
2026-04-28	2.8600	2.8700	2.8300	2.8700	-3.041%	20	3,546	-65.854%
2026-04-27	3.0000	3.0000	2.9400	2.9600	-4.516%	17	3,550	-66.892%
2026-04-24	3.1500	3.1500	3.1000	3.1000	+3.333%	105	3,551	-68.387%
2026-04-23	2.9500	3.2000	2.9500	3.0000	+8.696%	14	3,546	-67.333%
2026-04-21	2.5700	2.7800	2.5700	2.7600	+0.364%	14	3,537	-64.493%
2026-04-20	2.7600	2.7600	2.7400	2.7500	+1.852%	13	3,537	-64.364%
2026-04-17	2.8700	2.8700	2.5900	2.7000	-7.850%	27	3,535	-63.704%
2026-04-16	2.9200	2.9300	2.8500	2.9300	+2.448%	17	3,539	-66.553%
2026-04-15	2.8600	2.8600	2.8600	2.8600	-6.536%	3	3,527	-65.734%
2026-04-14	3.0600	3.0600	3.0600	3.0600	-8.929%	3	3,527	-67.974%
2026-04-09	3.3600	3.3600	3.3600	3.3600	-18.049%	20	3,527	-70.833%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-22.201%	1	3,507	-76.098%
2026-03-30	5.3200	5.3200	5.2700	5.2700	+23.709%	3	3,508	-81.404%
2026-03-25	4.2600	4.2600	4.2600	4.2600	-6.579%	1	3,508	-76.995%
2026-03-24	4.5600	4.5600	4.5600	4.5600	-1.935%	1	3,509	-78.509%
2026-03-09	4.6500	4.6500	4.6500	4.6500	+6.897%	2	3,508	-78.925%
2026-03-06	4.3500	4.3500	4.3500	4.3500	+12.987%	1,500	3,518	-77.471%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+8.451%	1	2,019	-74.545%
2026-03-04	3.6500	3.6500	3.5500	3.5500	-8.974%	2	2,019	-72.394%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-1.266%	1	2,017	-74.872%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+14.493%	10	2,018	-75.190%
2026-02-17	3.4500	3.4500	3.4500	3.4500	+2.985%	1	2,028	-71.594%
2026-02-12	3.3500	3.3500	3.3500	3.3500	+12.795%	20	2,027	-70.746%
2026-02-11	2.9700	2.9700	2.9700	2.9700	+5.694%	3	2,047	-67.003%
2026-02-10	2.8100	2.8100	2.8000	2.8100	+6.038%	222	2,047	-65.125%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-8.304%	20	1,830	-63.019%
2026-02-05	2.8900	2.8900	2.8800	2.8900	-0.345%	4	1,810	-66.090%
2026-01-28	2.8900	2.9000	2.8900	2.9000	-4.918%	2	1,809	-66.207%
2026-01-20	2.8000	3.0500	2.8000	3.0500	+15.970%	4	1,811	-67.869%
2026-01-14	2.6200	2.6300	2.6200	2.6300	+3.137%	70	1,808	-62.738%
2026-01-13	2.5600	2.5600	2.5500	2.5500	+12.832%	71	1,738	-61.569%
2025-12-29	2.2600	2.2600	2.2600	2.2600	+5.116%	11	1,691	-56.637%
2025-12-24	2.1300	2.1500	2.1100	2.1500	+3.865%	4	1,698	-54.419%
2025-12-23	2.0700	2.0700	2.0700	2.0700	-8.811%	1	1,698	-52.657%
2025-12-22	2.2700	2.2800	2.2700	2.2700	-9.562%	25	1,697	-56.828%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-1.569%	1	1,701	-60.956%
2025-12-16	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,701	-61.569%
2025-12-11	2.5900	2.5900	2.5000	2.5000	-13.793%	10	1,700	-60.800%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-3.333%	2	1,690	-66.207%
2025-12-01	3.0000	3.0000	2.9900	3.0000	0.000%	3	1,688	-67.333%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-16.667%	5	1,682	-67.333%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+5.882%	11	1,682	-72.778%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+9.677%	2	1,678	-71.176%
2025-11-13	3.1200	3.1200	3.1000	3.1000	+6.529%	2	1,678	-68.387%
2025-11-12	2.9400	2.9400	2.9100	2.9100	-16.857%	6	1,678	-66.323%
2025-11-06	3.5300	3.5300	3.4900	3.5000	-1.408%	17	1,675	-72.000%
2025-11-03	3.5500	3.5500	3.5500	3.5500	+2.899%	2	1,679	-72.394%
2025-10-29	3.4500	3.4500	3.4500	3.4500	+3.293%	5	1,679	-71.594%
2025-10-14	3.3400	3.3400	3.3400	3.3400	+2.769%	5	1,679	-70.659%
2025-10-09	3.2500	3.2500	3.2500	3.2500	+6.557%	3	1,684	-69.846%
2025-10-08	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,684	-67.869%
2025-10-06	3.0100	3.0100	3.0000	3.0000	+1.010%	4	1,683	-67.333%
2025-09-24	2.9700	2.9700	2.9700	2.9700	-1.000%	10	1,691	-67.003%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-11.765%	10	1,701	-67.333%
2025-07-29	3.3000	3.4000	3.3000	3.4000	-5.556%	171	1,691	-71.176%
2025-07-08	3.6000	3.6000	3.6000	3.6000	+1.695%	20	1,754	-72.778%
2025-07-01	3.5400	3.5400	3.5400	3.5400	-12.593%	7	1,764	-72.316%
2025-06-09	4.0000	4.0500	4.0000	4.0500	-4.706%	102	1,757	-75.802%
2025-05-30	4.2500	4.2900	4.2000	4.2500	+1.190%	1,998	1,763	-76.941%
2025-05-20	4.2000	4.2000	4.2000	4.2000	-1.176%	29	766	-76.667%
2025-05-15	4.2500	4.2500	4.2500	4.2500	-7.609%	42	737	-76.941%
2025-05-12	4.6000	4.6100	4.6000	4.6000	-16.364%	76	695	-78.696%
2025-05-06	5.5000	5.5000	5.5000	5.5000	+3.774%	41	708	-82.182%
2025-05-05	5.4500	5.4500	5.3000	5.3000	+1.923%	41	667	-81.509%
2025-05-02	5.3500	5.7400	5.2000	5.2000	-8.772%	210	626	-81.154%
2025-05-01	5.8500	5.8500	5.7000	5.7000	-1.724%	18	541	-82.807%
2025-04-29	5.8000	5.8000	5.8000	5.8000	-2.521%	11	523	-83.103%
2025-04-28	5.9500	5.9500	5.9500	5.9500	+0.847%	1	512	-83.529%
2025-04-23	6.0500	6.0500	5.9000	5.9000	-21.333%	81	511	-83.390%
2025-04-04	7.5000	7.5000	7.5000	7.5000	+25.000%	20	430	-86.933%
2025-04-03	6.0000	6.0000	6.0000	6.0000	+20.000%	24	440	-83.667%
2025-04-01	5.2000	5.2000	4.9000	5.0000	-1.961%	54	447	-80.400%
2025-03-31	5.1000	5.1000	5.1000	5.1000	+13.333%	11	395	-80.784%
2025-03-27	4.5000	4.5000	4.5000	4.5000	0.000%	5	384	-78.222%
2025-03-25	4.4500	4.5000	4.4500	4.5000	-2.174%	10	379	-78.222%
2025-03-24	4.6000	4.6000	4.6000	4.6000	-24.590%	5	369	-78.696%
2025-03-10	5.7000	6.1000	5.7000	6.1000	+46.988%	15	364	-83.934%
2025-02-24	4.3000	4.3000	4.1500	4.1500	+10.667%	15	372	-76.386%
2025-02-14	3.7500	3.7500	3.7500	3.7500	-9.420%	30	357	-73.867%
2025-02-12	4.1400	4.1400	4.1400	4.1400	+9.235%	15	357	-76.329%
2025-02-07	3.7900	3.7900	3.7900	3.7900	-5.250%	2	349	-74.142%
2025-02-03	4.0000	4.0000	4.0000	4.0000	+1.266%	345	348	-75.500%
2025-01-28	4.0000	4.0000	3.9500	3.9500	-15.054%	6	4	-75.190%
2024-11-13	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-78.925%

.dark-mode .Nm2tkZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nm2tkZ{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P52XLF Dec 18 2026 52.00 Put (XLF261218P00052000)option OPRA

XLF20261218P52
XLF Dec 18 2026 52.00 Put (XLF261218P00052000)
option OPRA