Dark

XLF20270115P35
XLF Jan 15 2027 35.00 Put (XLF270115P00035000)
option OPRA

Inactive

Sep 9, 2026

0.0700+40.000%(+0.0200)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0800	0.0800	0.0700	0.0700	+40.000%	33	15,063	0.000%
2026-08-19	0.0700	0.0700	0.0500	0.0500	-37.500%	10,000	15,072	+40.000%
2026-08-14	0.0900	0.0900	0.0700	0.0800	+33.333%	102	16,415	-12.500%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-45.455%	1	16,517	+16.667%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+22.222%	1	16,518	-36.364%
2026-08-03	0.0900	0.0900	0.0900	0.0900	-10.000%	1	16,517	-22.222%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-23.077%	1	16,517	-30.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	+30.000%	1	16,518	-46.154%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	16,517	-30.000%
2026-07-28	0.1200	0.1200	0.1200	0.1200	+9.091%	1	16,518	-41.667%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-15.385%	1	16,518	-36.364%
2026-07-22	0.1200	0.1300	0.1100	0.1300	+8.333%	101	16,518	-46.154%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-7.692%	1	16,618	-41.667%
2026-07-16	0.1300	0.1300	0.1300	0.1300	0.000%	1	16,619	-46.154%
2026-07-15	0.1300	0.1300	0.1300	0.1300	-18.750%	30	16,618	-46.154%
2026-07-09	0.1600	0.1600	0.1600	0.1600	+14.286%	1	16,618	-56.250%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-6.667%	1	16,618	-50.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-28.571%	8	16,617	-53.333%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-12.500%	10	16,626	-66.667%
2026-06-09	0.2400	0.2400	0.2400	0.2400	-4.000%	10	16,626	-70.833%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-16.667%	2	16,616	-72.000%
2026-05-28	0.3000	0.3100	0.3000	0.3000	+3.448%	23	16,614	-76.667%
2026-05-27	0.3100	0.3100	0.2900	0.2900	+3.571%	19	16,595	-75.862%
2026-05-22	0.3000	0.3000	0.2800	0.2800	-15.152%	3,143	16,587	-75.000%
2026-05-20	0.3300	0.3300	0.3300	0.3300	0.000%	10	13,847	-78.788%
2026-05-19	0.3300	0.3300	0.3300	0.3300	-2.941%	10	13,847	-78.788%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-5.556%	9	13,847	-79.412%
2026-05-15	0.3600	0.3600	0.3600	0.3600	-2.703%	80	13,847	-80.556%
2026-05-14	0.3700	0.3700	0.3600	0.3700	-2.632%	22	13,903	-81.081%
2026-05-13	0.3700	0.3800	0.3700	0.3800	+2.703%	20	13,897	-81.579%
2026-05-07	0.3600	0.3700	0.3600	0.3700	+5.714%	3	13,897	-81.081%
2026-05-06	0.3600	0.3600	0.3500	0.3500	-14.634%	32	13,897	-80.000%
2026-04-21	0.4100	0.4100	0.4100	0.4100	0.000%	8	13,897	-82.927%
2026-04-20	0.4100	0.4100	0.4100	0.4100	0.000%	1	13,897	-82.927%
2026-04-17	0.4100	0.4100	0.4100	0.4100	-16.327%	10	13,897	-82.927%
2026-04-13	0.4900	0.4900	0.4900	0.4900	-28.986%	1	13,891	-85.714%
2026-04-01	0.6900	0.6900	0.6900	0.6900	-17.857%	20	13,892	-89.855%
2026-03-30	0.8400	0.8400	0.8400	0.8400	+15.068%	4	13,892	-91.667%
2026-03-24	0.7300	0.7400	0.7100	0.7300	-8.750%	13,250	13,888	-90.411%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+11.111%	38	639	-91.250%
2026-03-17	0.7100	0.7200	0.7100	0.7200	-5.263%	50	601	-90.278%
2026-03-16	0.7500	0.7600	0.7300	0.7600	+38.182%	160	601	-90.789%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-11.290%	4	460	-87.273%
2026-02-24	0.6500	0.6500	0.6200	0.6200	-6.061%	6	456	-88.710%
2026-02-23	0.6500	0.6600	0.6500	0.6600	+4.762%	2	450	-89.394%
2026-02-13	0.6400	0.6400	0.6300	0.6300	0.000%	4	444	-88.889%
2026-02-12	0.6300	0.6300	0.6300	0.6300	+12.500%	5	444	-88.889%
2026-02-11	0.5500	0.5600	0.5500	0.5600	-1.754%	70	439	-87.500%
2026-02-05	0.5700	0.5700	0.5700	0.5700	+11.765%	2	380	-87.719%
2026-01-28	0.5200	0.5200	0.5000	0.5100	0.000%	55	380	-86.275%
2026-01-26	0.5100	0.5100	0.5100	0.5100	-3.774%	10	325	-86.275%
2026-01-23	0.5400	0.5400	0.5300	0.5300	+6.000%	6	315	-86.792%
2026-01-20	0.5000	0.5000	0.5000	0.5000	+6.383%	1	311	-86.000%
2026-01-13	0.4600	0.4700	0.4600	0.4700	+2.174%	2	311	-85.106%
2025-12-31	0.4600	0.4600	0.4600	0.4600	-11.538%	1	311	-84.783%
2025-12-18	0.5000	0.5200	0.5000	0.5200	-5.455%	4	311	-86.538%
2025-12-09	0.5500	0.5500	0.5500	0.5500	+1.852%	3	310	-87.273%
2025-11-26	0.5400	0.5400	0.5400	0.5400	-16.923%	3	310	-87.037%
2025-11-17	0.6500	0.6500	0.6500	0.6500	+8.333%	200	310	-89.231%
2025-10-29	0.6000	0.6000	0.6000	0.6000	-4.762%	2	132	-88.333%
2025-10-10	0.6300	0.6300	0.6300	0.6300	-1.563%	2	132	-88.889%
2025-10-09	0.6400	0.6400	0.6400	0.6400	+6.667%	21	132	-89.063%
2025-10-01	0.6000	0.6000	0.6000	0.6000	+1.695%	10	132	-88.333%
2025-09-23	0.5900	0.5900	0.5900	0.5900	0.000%	1	122	-88.136%
2025-09-22	0.5900	0.5900	0.5900	0.5900	+3.509%	20	123	-88.136%
2025-09-15	0.5700	0.5700	0.5700	0.5700	-6.557%	1	111	-87.719%
2025-09-09	0.6100	0.6100	0.6100	0.6100	-3.175%	1	111	-88.525%
2025-09-02	0.5900	0.6300	0.5900	0.6300	+8.621%	2	111	-88.889%
2025-08-29	0.5800	0.5800	0.5800	0.5800	-3.333%	6	103	-87.931%
2025-08-25	0.6000	0.6000	0.6000	0.6000	-7.692%	3	103	-88.333%
2025-08-21	0.6400	0.6600	0.6400	0.6500	+4.839%	8	102	-89.231%
2025-08-20	0.6200	0.6200	0.6200	0.6200	-6.061%	5	102	-88.710%
2025-08-08	0.6600	0.6600	0.6600	0.6600	-13.158%	1	102	-89.394%
2025-06-25	0.7600	0.7600	0.7600	0.7600	+2.703%	15	103	-90.789%
2025-06-24	0.7400	0.7400	0.7400	0.7400	-20.430%	30	103	-90.541%
2025-06-13	0.9300	0.9300	0.9300	0.9300	-6.061%	40	103	-92.473%
2025-05-21	0.9900	0.9900	0.9900	0.9900	+7.609%	10	90	-92.929%
2025-05-14	0.9200	0.9200	0.9200	0.9200	-27.559%	16	87	-92.391%
2025-04-24	1.2700	1.2700	1.2700	1.2700	-3.788%	10	71	-94.488%
2025-04-23	1.3200	1.3200	1.3200	1.3200	-15.924%	2	73	-94.697%
2025-04-22	1.5700	1.5700	1.5700	1.5700	+5.369%	1	73	-95.541%
2025-04-17	1.4900	1.4900	1.4900	1.4900	-29.717%	7	66	-95.302%
2025-04-08	1.4400	2.1200	1.4300	2.1200	+11.579%	12	66	-96.698%
2025-04-07	1.9000	1.9000	1.9000	1.9000	+15.152%	60	74	-96.316%
2025-04-04	1.5500	1.6500	1.5500	1.6500	+54.206%	70	95	-95.758%
2025-04-03	1.0700	1.0700	1.0600	1.0700	+33.750%	38	120	-93.458%
2025-03-26	0.8000	0.8000	0.8000	0.8000	+2.564%	12	104	-91.250%
2025-03-25	0.7800	0.7800	0.7800	0.7800	-12.360%	10	92	-91.026%
2025-03-20	0.9000	0.9000	0.8900	0.8900	-4.301%	2	82	-92.135%
2025-03-18	0.9300	0.9300	0.9300	0.9300	-11.429%	16	82	-92.473%
2025-03-14	1.0500	1.0500	1.0500	1.0500	-6.250%	12	98	-93.333%
2025-03-13	1.1200	1.1200	1.1200	1.1200	-1.754%	10	82	-93.750%
2025-03-12	1.1400	1.1400	1.1400	1.1400	+14.000%	40	82	-93.860%
2025-03-04	1.0000	1.0000	1.0000	1.0000	+21.951%	4	62	-93.000%
2025-02-28	0.8200	0.8200	0.8200	0.8200	+6.494%	2	66	-91.463%
2025-02-06	0.7700	0.7700	0.7700	0.7700	-7.229%	2	65	-90.909%
2025-02-03	0.8300	0.8300	0.8300	0.8300	+6.410%	5	63	-91.566%
2025-01-31	0.7800	0.7800	0.7800	0.7800	+6.849%	2	58	-91.026%
2025-01-29	0.7300	0.7300	0.7300	0.7300	-23.958%	5	57	-90.411%
2025-01-02	0.9600	0.9600	0.9600	0.9600	-5.882%	1	54	-92.708%
2024-12-19	1.0000	1.0200	1.0000	1.0200	+21.429%	3	54	-93.137%
2024-12-05	0.8400	0.8400	0.8400	0.8400	-11.579%	1	56	-91.667%
2024-11-07	0.8200	0.9500	0.8200	0.9500	-13.636%	21	55	-92.632%
2024-10-31	1.1000	1.1000	1.1000	1.1000	+10.000%	20	65	-93.636%
2024-10-15	1.0000	1.0000	1.0000	1.0000	+5.263%	2	45	-93.000%
2024-10-14	1.0000	1.0000	0.9500	0.9500	-23.387%	20	43	-92.632%
2024-09-25	1.2400	1.2400	1.2400	1.2400	+5.085%	6	23	-94.355%
2024-09-24	1.1800	1.1800	1.1800	1.1800	0.000%	17	17	-94.068%

.dark-mode .hdgHBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdgHBX{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P35XLF Jan 15 2027 35.00 Put (XLF270115P00035000)option OPRA

XLF20270115P35
XLF Jan 15 2027 35.00 Put (XLF270115P00035000)
option OPRA