Dark

XLF20261218P55
XLF Dec 18 2026 55.00 Put (XLF261218P00055000)
option OPRA

EOD

Oct 1, 2026

2.41+7.111%(+0.16)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7400	2.7400	2.4100	2.4100	+7.111%	43	4,476	0.000%
2026-09-30	2.0000	2.2500	1.9500	2.2500	+12.500%	36	4,497	+7.111%
2026-09-29	1.9900	2.0000	1.9900	2.0000	+6.952%	6	4,504	+20.500%
2026-09-28	1.8100	1.9000	1.8000	1.8700	+19.108%	34	4,502	+28.877%
2026-09-25	1.6800	1.7100	1.5700	1.5700	-8.721%	102	4,492	+53.503%
2026-09-24	1.7500	1.7500	1.7200	1.7200	+1.775%	13	4,427	+40.116%
2026-09-23	1.5600	1.7000	1.5600	1.6900	+8.333%	147	4,417	+42.604%
2026-09-22	1.1700	1.7100	1.1700	1.5600	+38.053%	133	4,612	+54.487%
2026-09-21	1.1600	1.1600	1.1300	1.1300	-7.377%	6	4,656	+113.274%
2026-09-18	1.3900	1.3900	1.2200	1.2200	-10.949%	249	4,656	+97.541%
2026-09-17	1.3500	1.4300	1.3000	1.3700	-10.458%	135	4,567	+75.912%
2026-09-16	1.2000	1.5300	1.1500	1.5300	+31.897%	177	4,571	+57.516%
2026-09-15	1.1600	1.1600	1.1600	1.1600	+8.411%	17	4,475	+107.759%
2026-09-14	0.9500	1.0800	0.9500	1.0700	+7.000%	116	4,490	+125.234%
2026-09-11	0.9900	1.0400	0.9900	1.0000	-15.966%	76	4,380	+141.000%
2026-09-10	1.1100	1.1900	1.1100	1.1900	+8.182%	66	4,336	+102.521%
2026-09-09	1.1500	1.1500	1.0500	1.1000	+13.402%	15	4,280	+119.091%
2026-09-08	0.9600	0.9700	0.9400	0.9700	+18.293%	40	4,266	+148.454%
2026-09-04	0.8400	0.8700	0.8100	0.8200	+5.128%	645	4,694	+193.902%
2026-09-03	0.7900	0.8300	0.7700	0.7800	-14.286%	279	4,694	+208.974%
2026-09-02	0.9600	0.9600	0.8300	0.9100	-13.333%	726	4,426	+164.835%
2026-09-01	1.0200	1.0500	1.0200	1.0500	+16.667%	108	4,150	+129.524%
2026-08-31	0.9000	0.9000	0.9000	0.9000	+4.651%	5	4,051	+167.778%
2026-08-28	0.8800	0.8800	0.8100	0.8600	-2.273%	4	4,046	+180.233%
2026-08-27	0.9200	0.9200	0.8800	0.8800	-2.222%	158	4,042	+173.864%
2026-08-26	0.9000	0.9400	0.9000	0.9000	-1.099%	43	4,172	+167.778%
2026-08-25	0.9300	0.9500	0.9100	0.9100	0.000%	17	4,144	+164.835%
2026-08-24	0.9500	0.9500	0.8800	0.9100	-12.500%	30	4,144	+164.835%
2026-08-21	1.0500	1.1000	1.0100	1.0400	-11.111%	80	4,127	+131.731%
2026-08-20	1.0600	1.1700	1.0600	1.1700	+14.706%	27	4,072	+105.983%
2026-08-19	1.0000	1.0200	1.0000	1.0200	0.000%	6	4,055	+136.275%
2026-08-18	1.0400	1.0500	1.0200	1.0200	-11.304%	70	4,060	+136.275%
2026-08-17	1.0500	1.1500	0.9700	1.1500	+19.792%	135	4,018	+109.565%
2026-08-14	0.9700	1.0000	0.9600	0.9600	-3.030%	35	3,883	+151.042%
2026-08-13	0.9700	1.0300	0.9700	0.9900	-5.714%	29	3,850	+143.434%
2026-08-11	1.0800	1.0800	1.0500	1.0500	-1.869%	98	3,820	+129.524%
2026-08-10	1.0900	1.0900	1.0700	1.0700	-8.547%	13	3,732	+125.234%
2026-08-07	1.1800	1.1800	1.1700	1.1700	+6.364%	9	3,740	+105.983%
2026-08-06	1.1000	1.1000	1.1000	1.1000	+1.852%	1	3,747	+119.091%
2026-08-05	1.0800	1.0800	1.0800	1.0800	-3.571%	1	3,748	+123.148%
2026-08-04	1.1600	1.1600	1.1100	1.1200	-9.677%	4	3,749	+115.179%
2026-08-03	1.2400	1.2400	1.2400	1.2400	-10.791%	1	3,747	+94.355%
2026-07-31	1.4200	1.4200	1.3900	1.3900	-7.333%	4	3,747	+73.381%
2026-07-29	1.4400	1.5000	1.4000	1.5000	+12.782%	36	3,746	+60.667%
2026-07-28	1.4700	1.4700	1.3300	1.3300	-15.823%	92	3,752	+81.203%
2026-07-27	1.4300	1.5800	1.4300	1.5800	-5.389%	2	3,703	+52.532%
2026-07-24	1.6700	1.6700	1.6700	1.6700	-9.730%	3	3,701	+44.311%
2026-07-23	1.8300	1.9600	1.8300	1.8500	+6.936%	31	3,704	+30.270%
2026-07-22	1.7700	1.7700	1.7300	1.7300	-2.809%	20	3,695	+39.306%
2026-07-20	1.8500	1.8800	1.7800	1.7800	-1.111%	41	3,693	+35.393%
2026-07-17	1.7200	1.8000	1.7200	1.8000	+9.756%	4	3,694	+33.889%
2026-07-16	1.6600	1.6600	1.6400	1.6400	-0.606%	103	3,691	+46.951%
2026-07-15	1.5700	1.6600	1.5700	1.6500	-13.613%	92	3,714	+46.061%
2026-07-13	1.9400	1.9500	1.9100	1.9100	-3.046%	32	3,744	+26.178%
2026-07-10	1.9600	1.9700	1.9600	1.9700	-5.288%	5	3,739	+22.335%
2026-07-09	2.0000	2.0800	2.0000	2.0800	-5.023%	2	3,734	+15.865%
2026-07-08	1.9400	2.1900	1.9400	2.1900	+28.824%	149	3,734	+10.046%
2026-07-07	1.7000	1.7000	1.7000	1.7000	-6.593%	5	3,674	+41.765%
2026-07-06	1.8500	1.8500	1.8200	1.8200	-11.220%	570	3,669	+32.418%
2026-07-02	2.1000	2.1000	2.0500	2.0500	-8.889%	6	3,345	+17.561%
2026-07-01	2.1800	2.2500	2.1300	2.2500	-18.182%	55	3,345	+7.111%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+3.383%	31	3,330	-12.364%
2026-06-29	2.6600	2.6600	2.6600	2.6600	-5.674%	15	3,309	-9.398%
2026-06-26	2.8200	2.8200	2.8200	2.8200	+6.415%	27	3,294	-14.539%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-2.214%	11	3,267	-9.057%
2026-06-22	2.7100	2.7100	2.7100	2.7100	+5.039%	22	3,256	-11.070%
2026-06-18	2.5800	2.5800	2.5800	2.5800	-9.790%	20	3,135	-6.589%
2026-06-17	2.6200	2.8700	2.6200	2.8600	+7.925%	189	3,135	-15.734%
2026-06-16	2.6500	2.6500	2.6500	2.6500	-33.750%	1	3,135	-9.057%
2026-06-11	4.0500	4.0500	4.0000	4.0000	+2.564%	10	3,140	-39.750%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-2.500%	2	3,144	-38.205%
2026-06-05	3.9000	4.0000	3.9000	4.0000	-9.707%	23	3,142	-39.750%
2026-06-02	4.4300	4.4300	4.4300	4.4300	+6.747%	200	3,152	-45.598%
2026-04-22	4.1500	4.1500	4.1500	4.1500	+1.220%	1	2,980	-41.928%
2026-04-21	4.1000	4.1000	4.1000	4.1000	0.000%	14	2,980	-41.220%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-19.132%	16	2,980	-41.220%
2026-04-10	5.0600	5.0700	5.0600	5.0700	-0.977%	7	2,975	-52.465%
2026-04-09	5.1500	5.1500	5.1200	5.1200	-16.340%	50	2,975	-52.930%
2026-04-07	6.1200	6.1200	6.1200	6.1200	-14.644%	2,500	2,937	-60.621%
2026-03-27	7.1700	7.1700	7.1700	7.1700	+13.810%	1	2,937	-66.388%
2026-03-17	5.9400	6.3000	5.9400	6.3000	-1.408%	20	2,936	-61.746%
2026-03-16	6.3900	6.3900	6.3900	6.3900	-0.156%	5	2,919	-62.285%
2026-03-11	6.2700	6.4000	6.2700	6.4000	+7.563%	26	2,919	-62.344%
2026-03-06	5.9500	5.9500	5.9500	5.9500	+12.264%	1	2,914	-59.496%
2026-03-05	5.3000	5.3000	5.3000	5.3000	-2.752%	1	2,914	-54.528%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+26.744%	1	2,913	-55.780%
2026-02-11	4.3000	4.3000	4.3000	4.3000	+17.808%	2	2,914	-43.953%
2026-01-13	3.6500	3.6500	3.6500	3.6500	+8.955%	8	2,914	-33.973%
2026-01-12	3.3500	3.3500	3.3500	3.3500	+8.065%	20	2,922	-28.060%
2026-01-07	3.1000	3.1000	3.1000	3.1000	+6.897%	1	2,902	-22.258%
2026-01-06	2.9000	2.9000	2.9000	2.9000	0.000%	1	2,902	-16.897%
2026-01-05	3.0000	3.0000	2.6800	2.9000	-11.854%	3	2,901	-16.897%
2025-12-31	3.2900	3.2900	3.2900	3.2900	+1.231%	1	2,901	-26.748%
2025-12-29	3.2500	3.2500	3.2500	3.2500	+2.848%	1	2,901	-25.846%
2025-12-26	3.1500	3.1600	3.1500	3.1600	+6.040%	67	2,901	-23.734%
2025-12-24	3.0400	3.0500	2.9800	2.9800	-3.871%	22	2,898	-19.128%
2025-12-23	3.1500	3.1500	3.1000	3.1000	-3.125%	35	2,898	-22.258%
2025-12-22	3.2000	3.2500	3.2000	3.2000	-6.433%	17	2,871	-24.688%
2025-12-19	3.4100	3.4200	3.4100	3.4200	-14.500%	47	2,854	-29.532%
2025-12-10	4.1000	4.1000	4.0000	4.0000	-5.882%	60	2,897	-39.750%
2025-11-13	4.2500	4.2500	4.2500	4.2500	+2.410%	2	2,882	-43.294%
2025-11-12	4.2000	4.2000	4.1500	4.1500	-13.542%	61	2,882	-41.928%
2025-11-04	4.8000	4.8000	4.8000	4.8000	+14.833%	1	2,868	-49.792%
2025-09-30	4.1800	4.1800	4.1800	4.1800	+7.179%	2,500	2,867	-42.344%
2025-09-19	4.0500	4.0500	3.9000	3.9000	-14.097%	6	368	-38.205%
2025-08-13	4.5400	4.5400	4.5400	4.5400	+2.022%	22	367	-46.916%
2025-07-23	4.5000	4.5000	4.4500	4.4500	-7.292%	5	345	-45.843%
2025-07-09	4.9000	4.9000	4.8000	4.8000	-45.763%	328	345	-49.792%
2025-04-04	8.8500	8.8500	8.8500	8.8500	+12.025%	2	18	-72.768%
2025-04-03	7.5500	7.9000	7.5500	7.9000	+12.857%	4	19	-69.494%
2025-03-28	7.0000	7.0000	7.0000	7.0000	+22.807%	2	22	-65.571%
2025-03-26	5.8000	5.8000	5.7000	5.7000	-5.000%	2	21	-57.719%
2025-03-25	6.0500	6.0500	6.0000	6.0000	+16.505%	2	20	-59.833%
2025-02-18	5.1500	5.1500	5.1500	5.1500	-16.935%	17	18	-53.204%
2024-11-13	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-61.129%

.dark-mode .vL8tdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vL8tdh{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P55XLF Dec 18 2026 55.00 Put (XLF261218P00055000)option OPRA

XLF20261218P55
XLF Dec 18 2026 55.00 Put (XLF261218P00055000)
option OPRA