Dark

XLF20270115P25
XLF Jan 15 2027 25.00 Put (XLF270115P00025000)
option OPRA

Inactive

Sep 15, 2026

0.0900-47.059%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.0900	0.0500	0.0900	-47.059%	2	12,785	0.000%
2026-09-14	0.1700	0.1700	0.1700	0.1700	+70.000%	1	12,785	-47.059%
2026-09-10	0.1000	0.1000	0.1000	0.1000	+900.000%	1	12,785	-10.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-80.000%	9	12,785	+800.000%
2026-07-17	0.0500	0.0500	0.0400	0.0500	+25.000%	2,000	12,794	+80.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-42.857%	1	11,046	+125.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	0.000%	4	11,045	+28.571%
2026-06-08	0.0700	0.0700	0.0700	0.0700	-61.111%	1	11,045	+28.571%
2026-06-05	0.1800	0.1800	0.1800	0.1800	+20.000%	4	11,044	-50.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+114.286%	5	11,046	-40.000%
2026-06-01	0.1200	0.1200	0.0700	0.0700	-46.154%	5	11,046	+28.571%
2026-05-21	0.1400	0.1500	0.1300	0.1300	+8.333%	3	11,041	-30.769%
2026-05-20	0.1200	0.1200	0.1200	0.1200	-20.000%	9	11,041	-25.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	0.000%	9	11,029	-40.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+36.364%	2	11,029	-40.000%
2026-04-21	0.1100	0.1100	0.1100	0.1100	-47.619%	10,000	1,031	-18.182%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-16.000%	20	1,031	-57.143%
2026-03-31	0.2200	0.2500	0.2200	0.2500	-7.407%	77	1,032	-64.000%
2026-03-30	0.3000	0.3000	0.2700	0.2700	-10.000%	13	971	-66.667%
2026-03-27	0.2800	0.3000	0.2800	0.3000	+25.000%	650	958	-70.000%
2026-03-24	0.2400	0.2500	0.2300	0.2400	-7.692%	250	1,388	-62.500%
2026-03-23	0.2600	0.2600	0.2500	0.2600	0.000%	4	1,138	-65.385%
2026-03-20	0.2600	0.2600	0.2600	0.2600	-7.143%	5	1,137	-65.385%
2026-03-19	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,134	-67.857%
2026-03-18	0.2600	0.2700	0.2600	0.2700	+12.500%	3	1,133	-66.667%
2026-03-17	0.2400	0.2500	0.2400	0.2400	-31.429%	646	1,130	-62.500%
2026-03-12	0.3000	0.3500	0.3000	0.3500	+16.667%	85	580	-74.286%
2026-03-11	0.3000	0.3000	0.3000	0.3000	+20.000%	40	758	-70.000%
2026-03-10	0.2500	0.2500	0.2500	0.2500	-10.714%	2	734	-64.000%
2026-03-09	0.3100	0.3100	0.2800	0.2800	0.000%	201	734	-67.857%
2026-03-06	0.2800	0.2800	0.2800	0.2800	+16.667%	1	535	-67.857%
2026-03-05	0.2400	0.2400	0.2400	0.2400	-11.111%	1	535	-62.500%
2026-03-03	0.2700	0.2700	0.2700	0.2700	+12.500%	1	535	-66.667%
2026-02-27	0.2400	0.2400	0.2400	0.2400	0.000%	4	535	-62.500%
2026-02-24	0.2400	0.2400	0.2400	0.2400	-7.692%	2	533	-62.500%
2026-02-23	0.2500	0.2600	0.2500	0.2600	+23.810%	5	534	-65.385%
2026-02-20	0.2100	0.2100	0.2100	0.2100	-4.545%	7	529	-57.143%
2026-02-19	0.2200	0.2200	0.2200	0.2200	+4.762%	7	529	-59.091%
2026-02-17	0.2100	0.2100	0.2100	0.2100	-16.000%	8	529	-57.143%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+13.636%	1	529	-64.000%
2026-02-12	0.2000	0.2200	0.2000	0.2200	+10.000%	9	529	-59.091%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	538	-55.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	+33.333%	1	538	-55.000%
2026-02-09	0.1900	0.1900	0.1500	0.1500	-21.053%	171	538	-40.000%
2026-02-04	0.1900	0.1900	0.1900	0.1900	0.000%	10	420	-52.632%
2026-02-03	0.1900	0.1900	0.1900	0.1900	-20.833%	5	410	-52.632%
2026-01-14	0.2400	0.2400	0.2400	0.2400	+14.286%	45	405	-62.500%
2025-12-03	0.2100	0.2100	0.2100	0.2100	-12.500%	1	360	-57.143%
2025-12-01	0.2400	0.2400	0.2400	0.2400	-20.000%	7	360	-62.500%
2025-11-18	0.3000	0.3000	0.3000	0.3000	+11.111%	90	353	-70.000%
2025-10-20	0.2700	0.2700	0.2700	0.2700	-6.897%	8	272	-66.667%
2025-10-16	0.2900	0.2900	0.2900	0.2900	+11.538%	8	272	-68.966%
2025-10-10	0.2600	0.2600	0.2600	0.2600	+30.000%	1	264	-65.385%
2025-09-19	0.2000	0.2000	0.2000	0.2000	-4.762%	16	279	-55.000%
2025-09-18	0.2100	0.2100	0.2100	0.2100	-12.500%	90	279	-57.143%
2025-09-11	0.2400	0.2400	0.2400	0.2400	-4.000%	1	214	-62.500%
2025-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	6	214	-64.000%
2025-09-05	0.2300	0.2500	0.2300	0.2500	0.000%	5	214	-64.000%
2025-09-03	0.2300	0.2500	0.2300	0.2500	+13.636%	3	211	-64.000%
2025-08-12	0.2200	0.2200	0.2200	0.2200	-8.333%	9	210	-59.091%
2025-08-07	0.2400	0.2400	0.2400	0.2400	-4.000%	4	219	-62.500%
2025-08-06	0.2600	0.2600	0.2500	0.2500	+4.167%	4	219	-64.000%
2025-07-24	0.2400	0.2400	0.2400	0.2400	+4.348%	1	218	-62.500%
2025-07-23	0.2300	0.2300	0.2300	0.2300	-14.815%	39	219	-60.870%
2025-07-03	0.2700	0.2700	0.2700	0.2700	-18.182%	1	218	-66.667%
2025-06-13	0.3300	0.3300	0.3300	0.3300	+13.793%	20	218	-72.727%
2025-06-10	0.2900	0.2900	0.2900	0.2900	0.000%	4	208	-68.966%
2025-06-06	0.2900	0.2900	0.2900	0.2900	-12.121%	2	208	-68.966%
2025-06-05	0.3300	0.3300	0.3300	0.3300	0.000%	4	208	-72.727%
2025-06-03	0.3200	0.3300	0.3200	0.3300	-2.941%	8	207	-72.727%
2025-05-30	0.3400	0.3400	0.3400	0.3400	0.000%	22	202	-73.529%
2025-05-29	0.3400	0.3400	0.3400	0.3400	0.000%	1	195	-73.529%
2025-05-28	0.3400	0.3400	0.3400	0.3400	+6.250%	1	195	-73.529%
2025-05-19	0.3200	0.3200	0.3200	0.3200	-13.514%	18	195	-71.875%
2025-05-08	0.3700	0.3700	0.3700	0.3700	-17.778%	1	178	-75.676%
2025-05-05	0.4500	0.4500	0.4500	0.4500	-23.729%	20	179	-80.000%
2025-04-21	0.5900	0.5900	0.5900	0.5900	-13.235%	1	167	-84.746%
2025-04-11	0.6800	0.6800	0.6800	0.6800	+17.241%	20	166	-86.765%
2025-04-10	0.5800	0.5800	0.5800	0.5800	+16.000%	100	166	-84.483%
2025-04-09	0.7300	0.7600	0.5000	0.5000	-36.709%	101	166	-82.000%
2025-04-07	0.7900	0.7900	0.7900	0.7900	+36.207%	11	69	-88.608%
2025-04-04	0.5700	0.5800	0.5700	0.5800	+75.758%	50	69	-84.483%
2025-03-31	0.3300	0.3300	0.3300	0.3300	+3.125%	3	74	-72.727%
2025-03-20	0.3200	0.3200	0.3200	0.3200	-8.571%	1	77	-71.875%
2025-03-18	0.3500	0.3500	0.3500	0.3500	-20.455%	3	77	-74.286%
2025-03-10	0.4400	0.4400	0.4400	0.4400	+25.714%	10	65	-79.545%
2025-02-27	0.3500	0.3500	0.3500	0.3500	0.000%	11	65	-74.286%
2025-02-26	0.3500	0.3500	0.3500	0.3500	+9.375%	10	54	-74.286%
2025-02-14	0.3200	0.3200	0.3200	0.3200	0.000%	2	43	-71.875%
2025-02-04	0.3200	0.3200	0.3200	0.3200	-8.571%	12	43	-71.875%
2025-02-03	0.3500	0.3500	0.3500	0.3500	+16.667%	5	31	-74.286%
2025-01-22	0.3600	0.3600	0.3000	0.3000	-23.077%	16	26	-70.000%
2025-01-10	0.3900	0.3900	0.3900	0.3900	0.000%	20	10	-76.923%

.dark-mode .D9jtWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9jtWV{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P25XLF Jan 15 2027 25.00 Put (XLF270115P00025000)option OPRA

XLF20270115P25
XLF Jan 15 2027 25.00 Put (XLF270115P00025000)
option OPRA