Dark

XLF20261218P54
XLF Dec 18 2026 54.00 Put (XLF261218P00054000)
option OPRA

EOD

Oct 1, 2026

1.78+7.879%(+0.13)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6200	2.1000	1.6200	1.7800	+7.879%	26	52,082	0.000%
2026-09-30	1.5700	1.6500	1.4900	1.6500	+8.553%	1,184	52,091	+7.879%
2026-09-29	1.3400	1.5200	1.3400	1.5200	+16.031%	21	52,982	+17.105%
2026-09-28	1.2800	1.3100	1.2500	1.3100	0.000%	14,080	53,002	+35.878%
2026-09-24	1.4000	1.4000	1.3100	1.3100	+7.377%	23	39,888	+35.878%
2026-09-23	1.1700	1.2200	1.1700	1.2200	+5.172%	33	39,904	+45.902%
2026-09-22	0.9000	1.3000	0.9000	1.1600	+38.095%	103	39,893	+53.448%
2026-09-21	0.8000	0.8500	0.8000	0.8400	-8.696%	6	39,924	+111.905%
2026-09-18	1.1000	1.1000	0.9100	0.9200	-8.911%	6,300	39,924	+93.478%
2026-09-17	1.0600	1.1000	1.0000	1.0100	-15.126%	540	34,343	+76.238%
2026-09-16	0.9200	1.2000	0.9000	1.1900	+38.372%	29	34,337	+49.580%
2026-09-15	0.8900	0.8900	0.8600	0.8600	+4.878%	3,529	34,450	+106.977%
2026-09-14	0.7400	0.8200	0.7400	0.8200	+5.128%	21	30,965	+117.073%
2026-09-11	0.7700	0.8000	0.7700	0.7800	-17.021%	526	30,973	+128.205%
2026-09-10	0.9300	0.9400	0.9300	0.9400	+16.049%	268	30,675	+89.362%
2026-09-09	0.8700	0.8700	0.8100	0.8100	+5.195%	11	30,615	+119.753%
2026-09-08	0.7500	0.7700	0.7300	0.7700	+18.462%	221	30,619	+131.169%
2026-09-04	0.6500	0.6500	0.6500	0.6500	+4.839%	50	30,483	+173.846%
2026-09-03	0.6300	0.6300	0.6100	0.6200	-17.333%	5,252	30,483	+187.097%
2026-09-02	0.7500	0.7500	0.7200	0.7500	+4.167%	139	25,590	+137.333%
2026-08-31	0.7200	0.7200	0.7000	0.7200	+9.091%	28	25,554	+147.222%
2026-08-28	0.7100	0.7100	0.6600	0.6600	-10.811%	56	25,559	+169.697%
2026-08-27	0.7400	0.7400	0.7400	0.7400	0.000%	116	25,541	+140.541%
2026-08-26	0.7300	0.7400	0.7300	0.7400	+1.370%	8	25,548	+140.541%
2026-08-25	0.7700	0.7700	0.7300	0.7300	-2.667%	21	25,545	+143.836%
2026-08-24	0.7500	0.7500	0.7100	0.7500	-8.537%	33	25,540	+137.333%
2026-08-21	0.8400	0.8400	0.8200	0.8200	-12.766%	308	25,531	+117.073%
2026-08-20	0.8000	0.9400	0.8000	0.9400	+10.588%	46	25,623	+89.362%
2026-08-19	0.7800	0.8500	0.7800	0.8500	+2.410%	131	25,643	+109.412%
2026-08-18	0.8500	0.8500	0.8300	0.8300	+7.792%	47	25,527	+114.458%
2026-08-17	0.7500	0.8100	0.7500	0.7700	-1.282%	55	25,493	+131.169%
2026-08-14	0.7800	0.7900	0.7600	0.7800	-1.266%	136	25,484	+128.205%
2026-08-13	0.8400	0.8500	0.7900	0.7900	-9.195%	62	25,381	+125.316%
2026-08-11	0.8200	0.8700	0.8200	0.8700	-1.136%	20	25,330	+104.598%
2026-08-10	0.8600	0.9000	0.8400	0.8800	-5.376%	20	25,311	+102.273%
2026-08-07	0.9800	0.9800	0.9300	0.9300	-2.105%	43	25,294	+91.398%
2026-08-06	0.8700	0.9500	0.8700	0.9500	+2.151%	72	25,295	+87.368%
2026-08-05	0.9000	0.9300	0.8800	0.9300	-1.064%	2,032	25,298	+91.398%
2026-08-04	1.0300	1.0300	0.9100	0.9400	-8.738%	20	23,827	+89.362%
2026-08-03	1.0100	1.0700	1.0100	1.0300	-13.445%	18	23,813	+72.816%
2026-07-31	1.1300	1.1900	1.1300	1.1900	-5.556%	935	23,804	+49.580%
2026-07-29	1.1600	1.2600	1.1600	1.2600	+12.500%	112	23,869	+41.270%
2026-07-28	1.1900	1.1900	1.0900	1.1200	-12.500%	8,017	24,648	+58.929%
2026-07-27	1.2800	1.2800	1.2800	1.2800	-7.246%	100	16,636	+39.063%
2026-07-24	1.3800	1.3800	1.3800	1.3800	-4.828%	2	16,536	+28.986%
2026-07-22	1.4100	1.4600	1.4000	1.4500	-5.844%	30	16,536	+22.759%
2026-07-20	1.5200	1.5400	1.4600	1.5400	+6.944%	142	16,540	+15.584%
2026-07-17	1.4100	1.4500	1.3900	1.4400	+4.348%	40	16,532	+23.611%
2026-07-16	1.2700	1.4200	1.2700	1.3800	-3.497%	329	16,522	+28.986%
2026-07-15	1.4000	1.4300	1.3000	1.4300	-3.378%	370	16,331	+24.476%
2026-07-14	1.4100	1.4900	1.4100	1.4800	-13.953%	160	16,329	+20.270%
2026-07-09	1.7300	1.7300	1.6700	1.7200	-6.522%	34,499	16,360	+3.488%
2026-07-08	1.6900	1.8400	1.6900	1.8400	+24.324%	215	41,734	-3.261%
2026-07-07	1.4200	1.4900	1.4000	1.4800	-2.632%	40	41,682	+20.270%
2026-07-06	1.5100	1.5200	1.4900	1.5200	-11.628%	1,017	41,659	+17.105%
2026-07-02	1.7000	1.7200	1.7000	1.7200	-3.371%	55	41,357	+3.488%
2026-07-01	1.9200	1.9300	1.7700	1.7800	-21.930%	373	41,357	0.000%
2026-06-30	2.2300	2.2800	2.2300	2.2800	+3.167%	1,431	41,240	-21.930%
2026-06-29	2.1300	2.2100	2.1200	2.2100	-4.329%	413	41,029	-19.457%
2026-06-26	2.3300	2.3300	2.3100	2.3100	+3.587%	176	40,998	-22.944%
2026-06-25	2.2100	2.2400	2.2000	2.2300	0.000%	89	40,846	-20.179%
2026-06-17	2.2300	2.2300	2.2300	2.2300	-6.303%	1,000	40,582	-20.179%
2026-06-16	2.3800	2.3800	2.3800	2.3800	-12.177%	1	40,582	-25.210%
2026-06-12	2.7100	2.7100	2.7100	2.7100	-21.449%	1	40,581	-34.317%
2026-06-11	3.4400	3.4500	3.4400	3.4500	+6.154%	88	40,581	-48.406%
2026-06-10	3.2500	3.2500	3.2500	3.2500	-4.412%	71	40,643	-45.231%
2026-06-09	3.4000	3.4000	3.4000	3.4000	0.000%	34	40,714	-47.647%
2026-06-08	3.4000	3.4000	3.3500	3.4000	-1.449%	29	40,748	-47.647%
2026-06-05	3.4500	3.4500	3.4500	3.4500	0.000%	12	40,731	-48.406%
2026-06-04	3.4500	3.4500	3.4500	3.4500	-5.479%	32,007	40,409	-48.406%
2026-05-29	3.6500	3.6500	3.6500	3.6500	+5.797%	4	8,712	-51.233%
2026-05-22	3.4500	3.4500	3.4500	3.4500	-8.000%	15	8,708	-48.406%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-2.597%	8	8,693	-52.533%
2026-05-19	3.8500	3.8500	3.8500	3.8500	+2.667%	8	8,668	-53.766%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-1.316%	9	8,668	-52.533%
2026-05-07	3.6500	3.8000	3.6500	3.8000	+2.703%	95	8,668	-53.158%
2026-05-06	3.6500	3.7000	3.6500	3.7000	-5.128%	456	8,582	-51.892%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-1.266%	8	8,144	-54.359%
2026-05-04	3.9500	3.9500	3.9500	3.9500	+11.268%	9	8,137	-54.937%
2026-04-30	3.6600	3.6600	3.5500	3.5500	-7.792%	7	8,128	-49.859%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+2.667%	28	8,129	-53.766%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-10.714%	31	8,104	-52.533%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+16.667%	3	8,104	-57.619%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+1.408%	14	8,104	-50.556%
2026-04-20	3.5500	3.5500	3.5500	3.5500	-21.634%	17	8,104	-49.859%
2026-04-09	4.5300	4.5300	4.5300	4.5300	-4.632%	50	8,101	-60.706%
2026-03-03	4.8500	4.8500	4.7500	4.7500	+2.151%	3	8,101	-62.526%
2026-03-02	4.6500	4.6500	4.6500	4.6500	-2.105%	49	8,100	-61.720%
2026-02-27	4.7500	4.7500	4.7500	4.7500	+18.750%	52	8,134	-62.526%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-11.111%	50	8,184	-55.500%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-14.286%	5	8,129	-60.444%
2026-02-24	5.2500	5.2500	5.2500	5.2500	+27.737%	250	8,129	-66.095%
2026-02-20	4.1100	4.1100	4.1100	4.1100	+2.750%	5,000	8,202	-56.691%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-10.913%	1	8,202	-55.500%
2026-02-13	4.4900	4.4900	4.4900	4.4900	+4.419%	2	8,203	-60.356%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+17.808%	1	8,203	-58.605%
2026-02-05	3.6500	3.6500	3.6500	3.6500	+7.353%	4	8,210	-51.233%
2026-02-03	3.2900	3.4000	3.2900	3.4000	-6.077%	51	8,210	-47.647%
2026-01-26	3.6000	3.6200	3.6000	3.6200	-2.162%	8,505	8,222	-50.829%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+5.114%	5	8,227	-51.892%
2026-01-21	3.5700	3.5800	3.5200	3.5200	+9.657%	32	8,227	-49.432%
2026-01-16	3.1800	3.2100	3.1800	3.2100	+13.428%	6	8,227	-44.548%
2026-01-07	2.8100	2.8300	2.8100	2.8300	+7.605%	4	8,227	-37.102%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-2.952%	1	8,228	-32.319%
2025-12-24	2.6800	2.7100	2.6600	2.7100	-6.228%	4	8,223	-34.317%
2025-12-22	2.9100	2.9100	2.8900	2.8900	-6.169%	100	8,223	-38.408%
2025-12-19	3.0900	3.0900	3.0800	3.0800	-3.750%	50	8,157	-42.208%
2025-12-16	3.2000	3.2000	3.2000	3.2000	0.000%	4	8,157	-44.375%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+1.911%	100	8,155	-44.375%
2025-12-11	3.2000	3.2000	3.1400	3.1400	-12.535%	150	8,055	-43.312%
2025-12-10	3.5900	3.6100	3.5900	3.5900	-3.495%	100	8,105	-50.418%
2025-12-08	3.7200	3.7200	3.7200	3.7200	+1.918%	50	8,205	-52.151%
2025-12-03	3.7500	3.7500	3.6500	3.6500	-5.195%	56	8,155	-51.233%
2025-12-01	3.8500	3.8500	3.8500	3.8500	+1.316%	50	8,102	-53.766%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-7.317%	4	8,102	-53.158%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-7.865%	110	8,102	-56.585%
2025-11-24	4.4500	4.4500	4.4500	4.4500	-7.867%	100	8,157	-60.000%
2025-11-18	4.8300	4.8300	4.8300	4.8300	+31.250%	50	8,157	-63.147%
2025-11-13	3.6800	3.6800	3.6800	3.6800	-10.244%	50	8,207	-51.630%
2025-11-05	4.1000	4.1000	4.1000	4.1000	+2.500%	1	8,157	-56.585%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-1.235%	10	8,159	-55.500%
2025-10-20	4.3500	4.3500	4.0500	4.0500	+2.532%	16	8,159	-56.049%
2025-10-14	4.2000	4.2000	3.9500	3.9500	+3.947%	27	8,148	-54.937%
2025-10-08	3.7000	3.8000	3.7000	3.8000	+5.850%	51	8,130	-53.158%
2025-09-19	3.5900	3.5900	3.5900	3.5900	-2.180%	1	8,119	-50.418%
2025-09-12	3.6700	3.6700	3.6700	3.6700	-6.616%	1	8,118	-51.499%
2025-09-11	3.9300	3.9300	3.9300	3.9300	+0.769%	1	8,118	-54.707%
2025-09-10	3.9000	3.9000	3.9000	3.9000	+2.632%	303	8,117	-54.359%
2025-09-09	3.8000	3.8000	3.8000	3.8000	-0.783%	334	7,814	-53.158%
2025-08-22	3.8300	3.8300	3.8300	3.8300	-3.526%	30	7,510	-53.525%
2025-08-15	3.9700	3.9700	3.9700	3.9700	-3.171%	30	7,480	-55.164%
2025-08-13	4.0000	4.1000	4.0000	4.1000	-2.381%	45	7,465	-56.585%
2025-08-12	4.2500	4.2500	4.2000	4.2000	-6.667%	31	7,420	-57.619%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-1.099%	5	7,391	-60.444%
2025-08-07	4.5500	4.5500	4.5500	4.5500	-2.151%	5	7,391	-60.879%
2025-08-05	4.6500	4.6500	4.6500	4.6500	+1.087%	5	7,389	-61.720%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+13.580%	5	7,387	-61.304%
2025-07-28	4.0000	4.0500	3.9800	4.0500	0.000%	60	7,387	-56.049%
2025-07-23	4.0500	4.0500	4.0500	4.0500	-6.897%	30	7,352	-56.049%
2025-07-09	4.3500	4.3500	4.3500	4.3500	-9.375%	261	7,347	-59.080%
2025-06-25	4.8000	4.8000	4.8000	4.8000	+2.128%	20	7,152	-62.917%
2025-06-24	4.7500	4.7500	4.7000	4.7000	-5.051%	50	7,132	-62.128%
2025-06-09	4.9000	4.9500	4.9000	4.9500	-1.980%	38	7,085	-64.040%
2025-05-16	5.0500	5.0500	5.0500	5.0500	-8.182%	30	7,074	-64.752%
2025-05-12	5.5000	5.5100	5.5000	5.5000	-24.138%	17	7,068	-67.636%
2025-04-23	7.2500	7.2500	7.2500	7.2500	+1.116%	35	7,054	-75.448%
2025-03-12	7.1700	7.1700	7.1700	7.1700	+15.088%	3	7,054	-75.174%
2025-03-06	6.2300	6.2300	6.2300	6.2300	+0.809%	55	7,065	-71.429%
2025-03-04	6.1000	6.1800	6.1000	6.1800	+32.903%	55	7,065	-71.197%
2025-02-18	4.6500	4.6500	4.6500	4.6500	+1.087%	17	7,020	-61.720%
2025-02-07	4.6000	4.6000	4.6000	4.6000	-6.122%	2	7,004	-61.304%
2025-02-05	4.9000	4.9000	4.9000	4.9000	+2.083%	3	7,003	-63.673%
2025-01-30	4.8000	4.8000	4.8000	4.8000	-7.692%	2,000	7,000	-62.917%
2025-01-21	5.2000	5.2000	5.2000	5.2000	0.000%	5,000	5,000	-65.769%

.dark-mode .sq0CNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sq0CNd{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P54XLF Dec 18 2026 54.00 Put (XLF261218P00054000)option OPRA

XLF20261218P54
XLF Dec 18 2026 54.00 Put (XLF261218P00054000)
option OPRA