Dark

XLF20261218P53
XLF Dec 18 2026 53.00 Put (XLF261218P00053000)
option OPRA

EOD

Oct 1, 2026

1.34+8.065%(+0.10)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3600	1.5500	1.3400	1.3400	+8.065%	36	10,969	0.000%
2026-09-30	1.1000	1.2400	1.1000	1.2400	+10.714%	22	10,972	+8.065%
2026-09-29	1.2000	1.2000	1.1200	1.1200	+8.738%	172	10,967	+19.643%
2026-09-28	0.9400	1.0300	0.9200	1.0300	+15.730%	277	10,838	+30.097%
2026-09-25	0.9200	0.9200	0.8900	0.8900	-10.101%	31	10,584	+50.562%
2026-09-24	0.9400	1.0600	0.9400	0.9900	+4.211%	571	10,581	+35.354%
2026-09-23	0.9100	0.9500	0.8600	0.9500	+10.465%	3,017	10,195	+41.053%
2026-09-22	0.7000	1.0000	0.7000	0.8600	+32.308%	426	8,717	+55.814%
2026-09-21	0.6300	0.6600	0.6100	0.6500	-7.143%	4,735	8,595	+106.154%
2026-09-18	0.8300	0.8300	0.7000	0.7000	-10.256%	1,209	4,277	+91.429%
2026-09-17	0.8400	0.8700	0.7800	0.7800	-11.364%	1,055	4,124	+71.795%
2026-09-16	0.6800	0.9500	0.6800	0.8800	+31.343%	151	3,149	+52.273%
2026-09-15	0.6700	0.6700	0.6700	0.6700	+3.077%	1	3,170	+100.000%
2026-09-14	0.6100	0.6600	0.6100	0.6500	+4.839%	27	3,170	+106.154%
2026-09-11	0.6300	0.6300	0.6100	0.6200	-15.068%	279	3,176	+116.129%
2026-09-10	0.7100	0.7300	0.7100	0.7300	+21.667%	37	2,979	+83.562%
2026-09-08	0.5800	0.6000	0.5800	0.6000	+15.385%	7	2,973	+123.333%
2026-09-04	0.5500	0.5500	0.5200	0.5200	+8.333%	4	2,965	+157.692%
2026-09-03	0.5200	0.5200	0.4800	0.4800	-18.644%	100	2,965	+179.167%
2026-09-02	0.5900	0.5900	0.5900	0.5900	+5.357%	25	2,959	+127.119%
2026-08-28	0.5600	0.5600	0.5600	0.5600	-1.754%	1	2,959	+139.286%
2026-08-27	0.5700	0.5700	0.5700	0.5700	-6.557%	1	2,960	+135.088%
2026-08-26	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,959	+119.672%
2026-08-25	0.6000	0.6000	0.6000	0.6000	+1.695%	1	2,960	+123.333%
2026-08-24	0.6000	0.6000	0.5900	0.5900	-13.235%	5	2,959	+127.119%
2026-08-21	0.6500	0.6800	0.6500	0.6800	+4.615%	3	2,954	+97.059%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-1.515%	1	2,952	+106.154%
2026-08-19	0.6600	0.6600	0.6600	0.6600	+1.538%	1	2,952	+103.030%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+1.563%	1	2,952	+106.154%
2026-08-17	0.6400	0.6400	0.6400	0.6400	-11.111%	1	2,952	+109.375%
2026-08-12	0.7200	0.7200	0.7200	0.7200	+5.882%	1	2,951	+86.111%
2026-08-11	0.6800	0.6800	0.6800	0.6800	-1.449%	1	2,952	+97.059%
2026-08-10	0.6900	0.6900	0.6900	0.6900	-11.538%	1	2,951	+94.203%
2026-08-07	0.8000	0.8000	0.7800	0.7800	+2.632%	11	2,952	+71.795%
2026-08-06	0.7400	0.7600	0.7400	0.7600	+5.556%	2	2,942	+76.316%
2026-08-05	0.7200	0.7200	0.7200	0.7200	-5.263%	1	2,941	+86.111%
2026-08-04	0.7400	0.7700	0.7400	0.7600	-8.434%	5	2,940	+76.316%
2026-08-03	0.8200	0.8500	0.8200	0.8300	-21.698%	33	2,935	+61.446%
2026-07-30	1.0600	1.0600	1.0600	1.0600	+2.913%	1	2,934	+26.415%
2026-07-29	0.9800	1.0300	0.9800	1.0300	+14.444%	8	2,933	+30.097%
2026-07-28	0.9500	0.9500	0.9000	0.9000	-14.286%	111	2,931	+48.889%
2026-07-27	1.0000	1.0500	1.0000	1.0500	-13.223%	2	2,854	+27.619%
2026-07-22	1.2000	1.2100	1.1500	1.2100	+1.681%	68	2,852	+10.744%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-5.556%	10	2,820	+12.605%
2026-07-20	1.2100	1.2600	1.2100	1.2600	+1.613%	33	2,814	+6.349%
2026-07-17	1.2200	1.2400	1.2200	1.2400	+9.735%	4	2,791	+8.065%
2026-07-16	1.1200	1.1500	1.1200	1.1300	-1.739%	73	2,791	+18.584%
2026-07-15	1.1800	1.1800	1.0900	1.1500	-3.361%	69	2,828	+16.522%
2026-07-14	1.1500	1.2600	1.1300	1.1900	-7.752%	264	2,788	+12.605%
2026-07-13	1.3000	1.3000	1.2900	1.2900	-14.570%	10	2,828	+3.876%
2026-07-08	1.5200	1.5300	1.4800	1.5100	+22.764%	22	2,820	-11.258%
2026-07-07	1.2500	1.2500	1.2200	1.2300	0.000%	11	2,816	+8.943%
2026-07-06	1.2600	1.2600	1.2300	1.2300	-13.986%	26	2,815	+8.943%
2026-07-02	1.4200	1.4400	1.3800	1.4300	-7.742%	102	2,786	-6.294%
2026-07-01	1.6400	1.6400	1.5500	1.5500	-17.989%	16	2,786	-13.548%
2026-06-30	1.8800	1.8900	1.8700	1.8900	+7.386%	108	2,771	-29.101%
2026-06-29	1.7600	1.7600	1.7600	1.7600	-7.853%	258	2,663	-23.864%
2026-06-26	1.9100	1.9100	1.9100	1.9100	+2.139%	12	2,534	-29.843%
2026-06-25	1.7000	1.8700	1.7000	1.8700	-5.556%	60	2,522	-28.342%
2026-06-24	1.9600	1.9800	1.9600	1.9800	+2.062%	500	2,522	-32.323%
2026-06-22	1.9400	1.9400	1.9400	1.9400	-3.483%	1	2,022	-30.928%
2026-06-18	2.0100	2.0100	2.0100	2.0100	+0.500%	1	2,022	-33.333%
2026-06-16	2.0100	2.0100	2.0000	2.0000	-6.542%	4	2,022	-33.000%
2026-06-15	2.0900	2.1400	2.0700	2.1400	-26.962%	384	1,635	-37.383%
2026-06-11	2.9300	2.9300	2.9300	2.9300	+7.326%	10	1,635	-54.266%
2026-06-10	2.7400	2.7400	2.7300	2.7300	-5.862%	12	1,635	-50.916%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+1.045%	3	1,642	-53.793%
2026-06-08	2.8200	2.8700	2.8200	2.8700	-2.712%	127	1,642	-53.310%
2026-06-05	2.8600	2.9500	2.8600	2.9500	+0.340%	6	1,523	-54.576%
2026-06-04	2.9100	2.9400	2.9100	2.9400	-9.538%	102	1,522	-54.422%
2026-06-01	3.2500	3.2500	3.2500	3.2500	+4.839%	4	1,420	-58.769%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+5.085%	2	1,416	-56.774%
2026-05-22	3.0400	3.0400	2.9500	2.9500	-10.606%	36	1,414	-54.576%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+1.538%	11	1,379	-59.394%
2026-05-20	3.2500	3.2500	3.2500	3.2500	0.000%	51	1,379	-58.769%
2026-05-19	3.2500	3.2500	3.2500	3.2500	+1.562%	5	1,342	-58.769%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-8.571%	5	1,342	-58.125%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+1.449%	11	1,342	-61.714%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-6.504%	3	1,337	-61.159%
2026-05-12	3.6900	3.6900	3.6900	3.6900	+6.340%	1	1,337	-63.686%
2026-05-11	3.6000	3.6000	3.4700	3.4700	+1.462%	3	1,337	-61.383%
2026-05-08	3.4500	3.4500	3.4200	3.4200	+3.636%	4	1,336	-60.819%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,338	-59.394%
2026-05-06	3.1500	3.2000	3.1500	3.2000	-5.882%	558	1,335	-58.125%
2026-05-05	3.4000	3.4000	3.4000	3.4000	0.000%	5	871	-60.588%
2026-05-04	3.4000	3.4000	3.4000	3.4000	+9.677%	4	866	-60.588%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-6.627%	2	866	-56.774%
2026-04-29	3.3000	3.4000	3.3000	3.3200	+2.154%	33	864	-59.639%
2026-04-28	3.2500	3.3000	3.2500	3.2500	-12.162%	18	834	-58.769%
2026-04-23	3.3500	3.7000	3.3500	3.7000	+17.460%	42	816	-63.784%
2026-04-21	3.0800	3.1500	3.0800	3.1500	0.000%	30	774	-57.460%
2026-04-20	3.1500	3.1500	3.1500	3.1500	+2.941%	33	774	-57.460%
2026-04-17	3.1400	3.1400	3.0600	3.0600	-36.250%	5	745	-56.209%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-4.950%	1	742	-72.083%
2026-04-01	5.0500	5.0500	5.0500	5.0500	-5.253%	64	741	-73.465%
2026-03-20	5.3300	5.3300	5.3300	5.3300	+3.095%	1	677	-74.859%
2026-03-09	5.1700	5.1700	5.1700	5.1700	+27.027%	10	678	-74.081%
2026-03-05	4.0700	4.0800	4.0700	4.0700	-1.214%	5	675	-67.076%
2026-03-04	4.1200	4.1200	4.1200	4.1200	-1.199%	1	679	-67.476%
2026-02-27	4.1700	4.1700	4.1700	4.1700	+9.737%	7	679	-67.866%
2026-02-25	3.8000	3.8000	3.8000	3.8000	-14.607%	1	687	-64.737%
2026-02-23	4.3200	4.4500	4.3200	4.4500	+17.414%	13	687	-69.888%
2026-02-19	3.7900	3.7900	3.7900	3.7900	+11.471%	5	678	-64.644%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+1.493%	1	676	-60.588%
2026-02-10	3.3500	3.3500	3.3500	3.3500	+1.515%	1	675	-60.000%
2026-02-05	3.2500	3.3000	3.2500	3.3000	0.000%	51	724	-59.394%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+5.431%	85	679	-59.394%
2026-01-26	3.1300	3.1300	3.1100	3.1300	-3.395%	5	675	-57.188%
2026-01-23	3.2400	3.2400	3.2400	3.2400	+13.684%	1	678	-58.642%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+21.277%	5	677	-52.982%
2026-01-05	2.3200	2.3500	2.3200	2.3500	-11.985%	6	675	-42.979%
2026-01-02	2.6700	2.6700	2.6700	2.6700	+5.534%	3	670	-49.813%
2025-12-29	2.5300	2.5300	2.5300	2.5300	+4.979%	1	673	-47.036%
2025-12-24	2.3800	2.4200	2.3700	2.4100	-14.841%	6	674	-44.398%
2025-12-12	2.8300	2.8300	2.8300	2.8300	-14.242%	3	674	-52.650%
2025-12-03	3.4000	3.4000	3.1000	3.3000	-7.042%	7	674	-59.394%
2025-12-02	3.5500	3.5500	3.5500	3.5500	+3.198%	1	668	-62.254%
2025-12-01	3.4400	3.4400	3.4400	3.4400	+2.994%	2	667	-61.047%
2025-11-28	3.3400	3.3400	3.3400	3.3400	-1.765%	7	667	-59.880%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-10.761%	4	667	-60.588%
2025-11-05	3.8100	3.8100	3.8100	3.8100	+12.059%	1	667	-64.829%
2025-10-08	3.3500	3.4000	3.3500	3.4000	+2.410%	2	666	-60.588%
2025-10-06	3.3200	3.3200	3.3200	3.3200	-5.143%	1	664	-59.639%
2025-10-02	3.5000	3.5000	3.5000	3.5000	+6.061%	1	665	-61.714%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+1.538%	1	664	-59.394%
2025-09-26	3.3000	3.3000	3.2500	3.2500	-3.561%	65	663	-58.769%
2025-09-17	3.3000	3.3700	3.3000	3.3700	+2.432%	2	649	-60.237%
2025-09-12	3.2900	3.2900	3.2900	3.2900	-6.000%	10	647	-59.271%
2025-09-09	3.5000	3.5000	3.5000	3.5000	+4.478%	3	638	-61.714%
2025-08-25	3.3500	3.3500	3.3500	3.3500	-8.967%	8	635	-60.000%
2025-08-13	3.6800	3.6800	3.6800	3.6800	-6.835%	50	627	-63.587%
2025-08-11	3.9500	3.9500	3.9500	3.9500	+1.282%	3	590	-66.076%
2025-07-17	3.9000	3.9000	3.9000	3.9000	-1.266%	342	590	-65.641%
2025-07-02	3.9500	3.9500	3.9500	3.9500	-11.236%	339	588	-66.076%
2025-06-09	4.5000	4.5100	4.4500	4.4500	-31.008%	209	249	-69.888%
2025-04-23	6.4500	6.4600	6.4500	6.4500	+5.738%	34	61	-79.225%
2025-04-03	6.0000	6.1000	6.0000	6.1000	+14.019%	24	34	-78.033%
2025-04-01	5.3500	5.3500	5.3500	5.3500	+27.381%	7	16	-74.953%
2025-02-18	4.2000	4.2000	4.2000	4.2000	-29.883%	17	16	-68.095%
2025-01-08	6.0400	6.0400	5.9900	5.9900	0.000%	2	0	-77.629%

.dark-mode .DVpM4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVpM4C{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P53XLF Dec 18 2026 53.00 Put (XLF261218P00053000)option OPRA

XLF20261218P53
XLF Dec 18 2026 53.00 Put (XLF261218P00053000)
option OPRA