Dark

XLF20270115P30
XLF Jan 15 2027 30.00 Put (XLF270115P00030000)
option OPRA

EOD

Sep 24, 2026

0.0300+50.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0300	0.0300	+50.000%	4	4,734	0.000%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-33.333%	104	4,840	+50.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	10	4,736	0.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-40.000%	2	4,736	0.000%
2026-08-14	0.1400	0.1400	0.0500	0.0500	+150.000%	2	4,734	-40.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-71.429%	1	4,734	+50.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,734	-57.143%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	2	4,736	-40.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	+50.000%	3	4,737	-50.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	-20.000%	6	4,741	-25.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,739	-40.000%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-16.667%	9	4,737	-40.000%
2026-07-20	0.0700	0.0700	0.0600	0.0600	-25.000%	13	4,742	-50.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-11.111%	2	4,741	-62.500%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+12.500%	1	4,742	-66.667%
2026-07-02	0.0900	0.0900	0.0800	0.0800	-20.000%	4	4,738	-62.500%
2026-06-22	0.1300	0.1300	0.1000	0.1000	-23.077%	20	4,738	-70.000%
2026-06-12	0.1400	0.1400	0.1300	0.1300	-13.333%	3	4,715	-76.923%
2026-06-10	0.1500	0.1500	0.1500	0.1500	+7.143%	302	4,715	-80.000%
2026-06-09	0.1400	0.1400	0.1400	0.1400	-6.667%	2	4,827	-78.571%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-6.250%	2	4,826	-80.000%
2026-05-29	0.1500	0.1600	0.1500	0.1600	-5.882%	10	4,826	-81.250%
2026-05-28	0.1700	0.1800	0.1700	0.1700	0.000%	329	4,825	-82.353%
2026-05-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	4,748	-82.353%
2026-05-26	0.1900	0.1900	0.1700	0.1700	0.000%	11	4,750	-82.353%
2026-05-22	0.1800	0.1800	0.1700	0.1700	-15.000%	14	4,750	-82.353%
2026-05-19	0.2000	0.2000	0.2000	0.2000	0.000%	17	4,749	-85.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-4.762%	2	4,749	-85.000%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-4.545%	1	4,749	-85.714%
2026-05-14	0.2200	0.2200	0.2100	0.2200	+4.762%	4	4,737	-86.364%
2026-05-13	0.2100	0.2100	0.2100	0.2100	-4.545%	10	4,736	-85.714%
2026-05-07	0.2000	0.2200	0.2000	0.2200	0.000%	5	4,736	-86.364%
2026-05-04	0.2200	0.2200	0.2200	0.2200	0.000%	2	4,735	-86.364%
2026-04-30	0.2200	0.2200	0.2200	0.2200	-4.348%	2	4,735	-86.364%
2026-04-27	0.2300	0.2300	0.2300	0.2300	-11.538%	2	4,733	-86.957%
2026-04-22	0.2600	0.2600	0.2600	0.2600	+8.333%	1	4,733	-88.462%
2026-04-20	0.2500	0.2500	0.2400	0.2400	0.000%	3	4,732	-87.500%
2026-04-17	0.2400	0.2400	0.2400	0.2400	-7.692%	102	4,730	-87.500%
2026-04-16	0.2400	0.2600	0.2400	0.2600	0.000%	13	4,791	-88.462%
2026-04-15	0.2500	0.2600	0.2500	0.2600	-3.704%	6	4,784	-88.462%
2026-04-14	0.2900	0.2900	0.2700	0.2700	-3.571%	9	4,780	-88.889%
2026-04-13	0.2800	0.2800	0.2800	0.2800	-6.667%	2	4,779	-89.286%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-6.250%	2	4,779	-90.000%
2026-04-08	0.3000	0.3200	0.3000	0.3200	-20.000%	6	4,779	-90.625%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-20.000%	1	4,777	-92.500%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+21.951%	10	4,777	-94.000%
2026-03-26	0.4100	0.4100	0.4100	0.4100	-4.651%	3	4,767	-92.683%
2026-03-24	0.5200	0.5200	0.4300	0.4300	+4.878%	3,001	4,765	-93.023%
2026-03-23	0.4200	0.4200	0.4100	0.4100	-16.327%	52	1,764	-92.683%
2026-03-20	0.5100	0.5100	0.4800	0.4900	+2.083%	6	1,716	-93.878%
2026-03-19	0.4800	0.4800	0.4800	0.4800	-4.000%	20	1,710	-93.750%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+6.383%	5	1,730	-94.000%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-6.000%	21	1,725	-93.617%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+4.167%	3	1,708	-94.000%
2026-03-11	0.4500	0.4800	0.4500	0.4800	+9.091%	58	1,707	-93.750%
2026-03-10	0.4400	0.4400	0.4400	0.4400	-12.000%	2	1,707	-93.182%
2026-03-09	0.4800	0.5000	0.4800	0.5000	-1.961%	1,200	1,705	-94.000%
2026-03-06	0.5100	0.5100	0.5100	0.5100	+2.000%	5	555	-94.118%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+21.951%	20	550	-94.000%
2026-02-27	0.4100	0.4100	0.4100	0.4100	+17.143%	4	530	-92.683%
2026-02-26	0.3500	0.3500	0.3500	0.3500	-5.405%	2	526	-91.429%
2026-02-25	0.3700	0.3700	0.3700	0.3700	-2.632%	10	514	-91.892%
2026-02-20	0.3800	0.3800	0.3800	0.3800	-5.000%	17	514	-92.105%
2026-02-13	0.4000	0.4000	0.4000	0.4000	+25.000%	2	519	-92.500%
2026-02-09	0.3200	0.3200	0.3200	0.3200	-3.030%	1	519	-90.625%
2026-02-05	0.3400	0.3400	0.3300	0.3300	+10.000%	11	518	-90.909%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-9.091%	7	509	-90.000%
2026-01-30	0.3300	0.3300	0.3300	0.3300	+6.452%	10	510	-90.909%
2026-01-28	0.3200	0.3200	0.3000	0.3100	-3.125%	20	525	-90.323%
2026-01-27	0.3300	0.3300	0.3200	0.3200	0.000%	21	506	-90.625%
2026-01-23	0.3200	0.3200	0.3200	0.3200	0.000%	10	495	-90.625%
2026-01-21	0.3200	0.3200	0.3200	0.3200	-5.882%	12	485	-90.625%
2026-01-20	0.3500	0.3500	0.3100	0.3400	+17.241%	71	482	-91.176%
2026-01-16	0.2900	0.2900	0.2900	0.2900	-3.333%	10	446	-89.655%
2026-01-15	0.3000	0.3000	0.3000	0.3000	-3.226%	1	446	-90.000%
2026-01-14	0.3100	0.3100	0.3100	0.3100	+6.897%	3	446	-90.323%
2026-01-12	0.3200	0.3200	0.2800	0.2900	+7.407%	41	443	-89.655%
2026-01-07	0.2700	0.2700	0.2700	0.2700	0.000%	1	404	-88.889%
2026-01-06	0.2700	0.2700	0.2700	0.2700	0.000%	2	403	-88.889%
2026-01-05	0.2700	0.2700	0.2700	0.2700	-25.000%	8	402	-88.889%
2025-12-01	0.4100	0.4100	0.3600	0.3600	-2.703%	2	402	-91.667%
2025-11-28	0.3700	0.3700	0.3700	0.3700	-2.632%	15	402	-91.892%
2025-11-25	0.3800	0.3800	0.3800	0.3800	+15.152%	1	387	-92.105%
2025-11-14	0.3300	0.3300	0.3300	0.3300	-25.000%	1	388	-90.909%
2025-08-18	0.4400	0.4400	0.4400	0.4400	+7.317%	1	388	-93.182%
2025-07-10	0.4100	0.4100	0.4100	0.4100	-18.000%	2	387	-92.683%
2025-06-23	0.5000	0.5000	0.5000	0.5000	-5.660%	1	468	-94.000%
2025-06-17	0.5300	0.5300	0.5300	0.5300	+1.923%	1	468	-94.340%
2025-06-13	0.5200	0.5200	0.5200	0.5200	-5.455%	2	468	-94.231%
2025-05-27	0.5500	0.5500	0.5500	0.5500	+5.769%	1	468	-94.545%
2025-05-19	0.5300	0.5300	0.5200	0.5200	-7.143%	2	468	-94.231%
2025-05-14	0.5600	0.5600	0.5600	0.5600	0.000%	37	469	-94.643%
2025-05-12	0.5600	0.5600	0.5600	0.5600	-17.647%	1	457	-94.643%
2025-05-05	0.6800	0.6800	0.6800	0.6800	-39.823%	1	457	-95.588%
2025-04-10	1.1300	1.1300	1.1300	1.1300	-14.394%	5	457	-97.345%
2025-04-09	1.3200	1.3200	1.3200	1.3200	+41.935%	19	452	-97.727%
2025-04-04	0.9300	0.9300	0.9300	0.9300	+102.174%	2	452	-96.774%
2025-03-20	0.4600	0.4600	0.4600	0.4600	-19.298%	5	452	-93.478%
2025-03-18	0.5700	0.5700	0.5700	0.5700	-10.938%	2	457	-94.737%
2025-03-12	0.6400	0.6400	0.6400	0.6400	-8.571%	3	457	-95.313%
2025-03-11	0.6900	0.7000	0.6900	0.7000	+7.692%	111	460	-95.714%
2025-03-07	0.6500	0.6500	0.6500	0.6500	+22.642%	228	460	-95.385%
2025-02-27	0.5300	0.5300	0.5300	0.5300	-5.357%	3	346	-94.340%
2025-02-25	0.5600	0.5600	0.5600	0.5600	+7.692%	1	338	-94.643%
2025-02-13	0.5200	0.5200	0.5200	0.5200	0.000%	5	338	-94.231%
2025-02-11	0.5200	0.5200	0.5200	0.5200	0.000%	2	338	-94.231%
2025-02-04	0.5200	0.5200	0.5200	0.5200	+4.000%	2	336	-94.231%
2025-01-31	0.5000	0.5000	0.5000	0.5000	+25.000%	8	334	-94.000%
2025-01-24	0.4200	0.4200	0.4000	0.4000	-24.528%	150	338	-92.500%
2025-01-17	0.5300	0.5300	0.5300	0.5300	-3.636%	440	130	-94.340%
2025-01-16	0.5500	0.5500	0.5500	0.5500	+5.769%	5	130	-94.545%
2025-01-15	0.5200	0.5200	0.5200	0.5200	-13.333%	2	125	-94.231%
2025-01-08	0.6000	0.6000	0.6000	0.6000	+9.091%	5	120	-95.000%
2025-01-07	0.5500	0.5500	0.5500	0.5500	-11.290%	1	120	-94.545%
2024-12-19	0.6200	0.6200	0.6200	0.6200	+44.186%	80	119	-95.161%
2024-11-26	0.4300	0.4300	0.4300	0.4300	-14.000%	1	39	-93.023%
2024-11-20	0.5000	0.5000	0.5000	0.5000	-16.667%	37	38	-94.000%
2024-10-07	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	-95.000%

.dark-mode .VtCQKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VtCQKd{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P30XLF Jan 15 2027 30.00 Put (XLF270115P00030000)option OPRA

XLF20270115P30
XLF Jan 15 2027 30.00 Put (XLF270115P00030000)
option OPRA