Dark

XLF20261218P56
XLF Dec 18 2026 56.00 Put (XLF261218P00056000)
option OPRA

EOD

Oct 1, 2026

3.35+17.544%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3500	3.3500	3.3500	3.3500	+17.544%	1	25,268	0.000%
2026-09-30	2.6900	2.8500	2.6900	2.8500	+6.742%	24	25,270	+17.544%
2026-09-29	2.5000	2.7700	2.5000	2.6700	+10.331%	41	25,291	+25.468%
2026-09-28	2.2000	2.4500	2.1900	2.4200	+8.036%	57	25,330	+38.430%
2026-09-25	2.1600	2.2400	2.1600	2.2400	-7.054%	15	25,353	+49.554%
2026-09-24	2.3700	2.4100	2.3700	2.4100	+7.111%	52	25,359	+39.004%
2026-09-23	2.1700	2.2500	2.1500	2.2500	+13.065%	57	25,410	+48.889%
2026-09-22	2.0100	2.1600	1.9500	1.9900	+35.374%	36	25,438	+68.342%
2026-09-21	1.5400	1.5500	1.4700	1.4700	-9.816%	26	25,428	+127.891%
2026-09-18	1.7400	1.7400	1.6000	1.6300	-7.386%	5,177	24,923	+105.521%
2026-09-17	1.8100	1.8200	1.6800	1.7600	-3.825%	546	21,056	+90.341%
2026-09-16	1.5000	1.9400	1.4900	1.8300	+21.192%	331	20,801	+83.060%
2026-09-15	1.4400	1.5100	1.4400	1.5100	+7.857%	27	21,091	+121.854%
2026-09-14	1.2300	1.4100	1.1600	1.4000	+10.236%	15	21,089	+139.286%
2026-09-11	1.1900	1.3400	1.1900	1.2700	-16.993%	19	21,083	+163.780%
2026-09-10	1.3500	1.5300	1.3500	1.5300	+12.500%	162	21,096	+118.954%
2026-09-09	1.3800	1.4600	1.3100	1.3600	+4.615%	119	21,078	+146.324%
2026-09-08	1.2300	1.3000	1.1600	1.3000	+21.495%	348	21,216	+157.692%
2026-09-04	1.1300	1.1300	1.0300	1.0700	+12.632%	192	21,043	+213.084%
2026-09-03	1.1300	1.1300	0.9500	0.9500	-20.833%	456	21,043	+252.632%
2026-09-02	1.2100	1.2300	1.0400	1.2000	-11.765%	578	20,908	+179.167%
2026-09-01	1.2100	1.3600	1.2000	1.3600	+17.241%	928	20,505	+146.324%
2026-08-31	1.1600	1.1600	1.1500	1.1600	+5.455%	18	20,403	+188.793%
2026-08-28	1.1500	1.1500	1.1000	1.1000	-8.333%	15	20,408	+204.545%
2026-08-27	1.2000	1.2000	1.2000	1.2000	+4.348%	3	20,403	+179.167%
2026-08-26	1.1500	1.1600	1.1200	1.1500	-3.361%	1,703	20,406	+191.304%
2026-08-25	1.1200	1.1900	1.1200	1.1900	+3.478%	10,004	21,352	+181.513%
2026-08-24	1.1500	1.1500	1.1000	1.1500	-12.879%	224	11,861	+191.304%
2026-08-21	1.4300	1.4300	1.3000	1.3200	-12.000%	26	11,654	+153.788%
2026-08-20	1.3900	1.5000	1.3300	1.5000	+20.000%	1,873	11,650	+123.333%
2026-08-19	1.2400	1.2900	1.2400	1.2500	-3.846%	26	10,569	+168.000%
2026-08-18	1.3100	1.3100	1.3000	1.3000	+1.563%	49	10,563	+157.692%
2026-08-17	1.2800	1.2800	1.2800	1.2800	+7.563%	60	10,514	+161.719%
2026-08-14	1.1800	1.2000	1.1800	1.1900	-0.833%	300	10,454	+181.513%
2026-08-13	1.2500	1.2500	1.2000	1.2000	-6.977%	12	10,154	+179.167%
2026-08-12	1.2900	1.2900	1.2900	1.2900	-1.527%	1	10,142	+159.690%
2026-08-11	1.3200	1.3200	1.3000	1.3100	-3.676%	17	10,194	+155.725%
2026-08-10	1.3000	1.3700	1.3000	1.3600	-3.546%	601	10,184	+146.324%
2026-08-07	1.4800	1.4800	1.4100	1.4100	+1.439%	14	10,002	+137.589%
2026-08-06	1.3800	1.4000	1.3800	1.3900	0.000%	4,257	10,007	+141.007%
2026-08-04	1.4100	1.4100	1.3700	1.3900	-12.579%	950	14,252	+141.007%
2026-08-03	1.4900	1.5900	1.4900	1.5900	-5.917%	12,751	14,805	+110.692%
2026-07-31	1.6800	1.7100	1.6500	1.6900	-6.111%	946	11,571	+98.225%
2026-07-30	1.9200	2.0300	1.8000	1.8000	-6.736%	520	10,728	+86.111%
2026-07-29	1.8000	1.9300	1.8000	1.9300	+13.529%	10	11,022	+73.575%
2026-07-28	1.7200	1.7200	1.7000	1.7000	-10.526%	15	11,032	+97.059%
2026-07-27	1.7500	1.9000	1.7500	1.9000	-5.941%	5,276	11,017	+76.316%
2026-07-24	2.0100	2.0200	2.0000	2.0200	-10.619%	500	5,762	+65.842%
2026-07-23	2.3000	2.3000	2.2600	2.2600	+5.607%	3,250	5,262	+48.230%
2026-07-22	2.1000	2.1500	2.1000	2.1400	+1.905%	36	2,012	+56.542%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+5.000%	500	2,009	+59.524%
2026-07-16	1.9900	2.0000	1.9900	2.0000	-2.439%	61	2,018	+67.500%
2026-07-15	2.0500	2.0500	2.0500	2.0500	-12.017%	30	1,957	+63.415%
2026-07-13	2.2500	2.3400	2.2500	2.3300	-0.851%	43	1,929	+43.777%
2026-07-10	2.4100	2.4200	2.3500	2.3500	-3.689%	74	1,926	+42.553%
2026-07-09	2.4800	2.5000	2.4300	2.4400	-5.792%	36	1,926	+37.295%
2026-07-08	2.6000	2.6200	2.5900	2.5900	+18.807%	59	1,952	+29.344%
2026-07-07	2.1500	2.1800	2.1500	2.1800	0.000%	22	1,957	+53.670%
2026-07-06	2.2000	2.2300	2.1800	2.1800	-18.657%	1,955	1,936	+53.670%
2026-07-01	3.2200	3.2200	2.6000	2.6800	-18.788%	37	326	+25.000%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+3.125%	29	313	+1.515%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-3.030%	36	285	+4.688%
2026-06-24	3.3000	3.3000	3.3000	3.3000	-4.348%	2	255	+1.515%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+11.290%	13	174	-2.899%
2026-06-17	3.1000	3.1400	3.1000	3.1000	-4.615%	91	174	+8.065%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-28.571%	150	174	+3.077%
2026-06-08	4.5500	4.5500	4.5500	4.5500	-33.088%	8	68	-26.374%
2026-04-07	6.8000	6.8000	6.8000	6.8000	+61.520%	1	68	-50.735%
2026-01-14	4.2300	4.2300	4.2100	4.2100	+4.988%	7	70	-20.428%
2026-01-13	4.0100	4.0100	4.0100	4.0100	+14.571%	2	70	-16.459%
2026-01-09	3.4400	3.5000	3.4400	3.5000	+8.696%	9	71	-4.286%
2026-01-05	3.1900	3.2200	3.1900	3.2200	-15.263%	2	63	+4.037%
2026-01-02	3.8000	3.8000	3.8000	3.8000	-1.042%	2	62	-11.842%
2025-12-31	3.7500	3.8400	3.7500	3.8400	+9.714%	3	61	-12.760%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	61	-4.286%
2025-12-24	3.4000	3.4000	3.3500	3.4000	-14.141%	4	56	-1.471%
2025-12-18	3.9600	3.9600	3.9600	3.9600	-2.941%	2	56	-15.404%
2025-12-17	3.8800	4.0800	3.8800	4.0800	-0.488%	3	56	-17.892%
2025-12-16	4.0500	4.1000	4.0500	4.1000	-14.583%	31	54	-18.293%
2025-11-26	4.8000	4.8000	4.8000	4.8000	-11.927%	49	8	-30.208%
2025-08-11	5.4500	5.4500	5.4500	5.4500	-8.403%	1	8	-38.532%
2025-08-01	6.0500	6.0500	5.9500	5.9500	+13.333%	4	7	-43.697%
2025-07-18	5.2500	5.2500	5.2500	5.2500	-2.778%	1	9	-36.190%
2025-07-11	5.4000	5.4000	5.4000	5.4000	-16.923%	1	8	-37.963%
2025-05-30	6.5500	6.5500	6.5000	6.5000	-24.419%	4	7	-48.462%
2025-04-23	8.6000	8.6000	8.6000	8.6000	+0.585%	2	6	-61.047%
2025-03-12	8.5500	8.6000	8.5500	8.5500	-5.000%	13	4	-60.819%
2025-03-11	9.0000	9.0000	9.0000	9.0000	+2.857%	1	8	-62.778%
2025-01-10	8.7600	8.9700	8.7000	8.7500	0.000%	56	9	-61.714%

.dark-mode .JV4kGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JV4kGs{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261218P56XLF Dec 18 2026 56.00 Put (XLF261218P00056000)option OPRA

XLF20261218P56
XLF Dec 18 2026 56.00 Put (XLF261218P00056000)
option OPRA