Dark

XLF20270115P36
XLF Jan 15 2027 36.00 Put (XLF270115P00036000)
option OPRA

EOD

Oct 1, 2026

0.0700-30.000%(-0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0700	0.0700	-30.000%	26	20,082	0.000%
2026-08-14	0.1800	0.1800	0.1000	0.1000	0.000%	2	20,108	-30.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	+25.000%	5	20,108	-30.000%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-27.273%	1	21,825	-12.500%
2026-08-10	0.1100	0.1100	0.1100	0.1100	0.000%	10,000	31,825	-36.364%
2026-08-03	0.1100	0.1100	0.1100	0.1100	0.000%	3	21,825	-36.364%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-26.667%	1	21,828	-36.364%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+25.000%	1	21,828	-53.333%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	1	21,828	-41.667%
2026-07-28	0.1300	0.1300	0.1300	0.1300	-7.143%	2	21,828	-46.154%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-6.667%	1	21,827	-50.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-6.250%	1	21,827	-53.333%
2026-07-06	0.1600	0.1600	0.1600	0.1600	-44.828%	96	21,827	-56.250%
2026-06-08	0.2900	0.2900	0.2800	0.2900	-12.121%	4	21,857	-75.862%
2026-06-03	0.3300	0.3300	0.3300	0.3300	+3.125%	1	21,858	-78.788%
2026-05-29	0.3200	0.3200	0.3200	0.3200	-3.030%	9	21,857	-78.125%
2026-05-27	0.3500	0.3500	0.3300	0.3300	-8.333%	14	21,848	-78.788%
2026-05-21	0.3700	0.3700	0.3600	0.3600	-5.263%	8	21,834	-80.556%
2026-05-18	0.3800	0.3800	0.3700	0.3800	-7.317%	10	21,834	-81.579%
2026-05-14	0.4200	0.4200	0.4100	0.4100	0.000%	2	21,834	-82.927%
2026-05-07	0.4100	0.4100	0.4100	0.4100	-6.818%	2	21,833	-82.927%
2026-04-27	0.4400	0.4400	0.4400	0.4400	-8.333%	7	21,831	-84.091%
2026-04-24	0.4800	0.4800	0.4800	0.4800	-2.041%	2	21,838	-85.417%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+6.522%	1	21,835	-85.714%
2026-04-20	0.4600	0.4600	0.4600	0.4600	0.000%	1	21,835	-84.783%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-20.690%	18	21,834	-84.783%
2026-04-10	0.5800	0.5800	0.5800	0.5800	-1.695%	2	21,847	-87.931%
2026-04-08	0.5900	0.5900	0.5900	0.5900	-33.708%	300	21,845	-88.136%
2026-03-20	0.9000	0.9000	0.8900	0.8900	-3.261%	10	21,822	-92.135%
2026-03-19	0.9200	0.9200	0.9200	0.9200	+4.545%	1	21,819	-92.391%
2026-03-18	0.8800	0.8800	0.8800	0.8800	+2.326%	25	21,818	-92.045%
2026-03-16	0.8600	0.8600	0.8600	0.8600	+8.861%	6	21,793	-91.860%
2026-03-10	0.8100	0.8100	0.7900	0.7900	-14.130%	2	21,788	-91.139%
2026-03-09	0.9200	0.9200	0.9200	0.9200	+26.027%	1	21,788	-92.391%
2026-02-24	0.7300	0.7300	0.7300	0.7300	+1.389%	1,324	21,788	-90.411%
2026-02-12	0.7200	0.7200	0.7200	0.7200	+33.333%	10	20,464	-90.278%
2026-02-09	0.5400	0.5400	0.5400	0.5400	-1.818%	6	20,464	-87.037%
2026-02-06	0.5500	0.5500	0.5500	0.5500	+1.852%	3	20,464	-87.273%
2026-01-27	0.5400	0.5400	0.5400	0.5400	-3.571%	2	20,686	-87.037%
2026-01-26	0.5600	0.5600	0.5600	0.5600	+1.818%	90	20,684	-87.500%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+3.774%	45	20,594	-87.273%
2026-01-16	0.5300	0.5300	0.5300	0.5300	+3.922%	3	20,594	-86.792%
2026-01-14	0.5700	0.5700	0.5100	0.5100	0.000%	10,144	20,594	-86.275%
2026-01-13	0.5100	0.5100	0.5100	0.5100	+6.250%	2	12,815	-86.275%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-4.000%	45	12,815	-85.417%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-1.961%	45	12,726	-86.000%
2025-12-31	0.5100	0.5100	0.5100	0.5100	-1.923%	1	12,726	-86.275%
2025-12-22	0.5200	0.5200	0.5200	0.5200	-7.143%	90	12,636	-86.538%
2025-12-18	0.5600	0.5600	0.5600	0.5600	0.000%	2	12,636	-87.500%
2025-12-17	0.5600	0.5600	0.5600	0.5600	0.000%	50	12,634	-87.500%
2025-12-16	0.5600	0.5600	0.5600	0.5600	0.000%	35	12,584	-87.500%
2025-12-15	0.5600	0.5600	0.5600	0.5600	0.000%	45	12,549	-87.500%
2025-12-05	0.5600	0.5600	0.5600	0.5600	-25.333%	3	12,504	-87.500%
2025-11-24	0.7500	0.7500	0.7500	0.7500	-6.250%	45	12,504	-90.667%
2025-11-21	0.8000	0.8000	0.8000	0.8000	-1.235%	45	12,459	-91.250%
2025-11-20	0.8000	0.8100	0.8000	0.8100	+9.459%	90	12,414	-91.358%
2025-11-19	0.7400	0.7400	0.7400	0.7400	0.000%	45	12,324	-90.541%
2025-11-18	0.7500	0.7500	0.7400	0.7400	+13.846%	55	12,279	-90.541%
2025-11-13	0.6400	0.6500	0.6400	0.6500	+1.563%	160	12,232	-89.231%
2025-11-12	0.6400	0.6400	0.6400	0.6400	-14.667%	135	12,078	-89.063%
2025-11-05	0.7500	0.7500	0.7500	0.7500	-1.316%	75	11,943	-90.667%
2025-11-03	0.7600	0.7600	0.7600	0.7600	+7.042%	9	11,868	-90.789%
2025-10-20	0.7100	0.7100	0.7100	0.7100	+1.429%	100	11,868	-90.141%
2025-10-09	0.7000	0.7000	0.7000	0.7000	+4.478%	15	11,841	-90.000%
2025-09-30	0.6700	0.6700	0.6700	0.6700	-2.899%	40	11,842	-89.552%
2025-09-25	0.7000	0.7000	0.6900	0.6900	+6.154%	63	11,802	-89.855%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+8.333%	55	11,741	-89.231%
2025-09-19	0.6300	0.6300	0.6000	0.6000	-4.762%	10,050	21,693	-88.333%
2025-09-18	0.6200	0.6300	0.6200	0.6300	0.000%	145	21,643	-88.889%
2025-09-09	0.6300	0.6300	0.6300	0.6300	+3.279%	1	21,498	-88.889%
2025-08-29	0.6100	0.6100	0.6100	0.6100	-12.857%	1	21,496	-88.525%
2025-08-19	0.7000	0.7000	0.7000	0.7000	-2.778%	110	21,496	-90.000%
2025-08-15	0.7200	0.7200	0.7200	0.7200	+1.408%	90	21,391	-90.278%
2025-08-14	0.7100	0.7100	0.7100	0.7100	0.000%	60	21,304	-90.141%
2025-08-13	0.7100	0.7100	0.7100	0.7100	-1.389%	45	21,244	-90.141%
2025-08-12	0.7200	0.7200	0.7200	0.7200	-4.000%	15	21,201	-90.278%
2025-08-11	0.7500	0.7500	0.7500	0.7500	-1.316%	65	21,186	-90.667%
2025-08-08	0.7400	0.7600	0.7400	0.7600	-7.317%	266	21,122	-90.789%
2025-08-07	0.8100	0.8200	0.8000	0.8200	+10.811%	220	20,949	-91.463%
2025-07-30	0.7400	0.7400	0.7400	0.7400	-3.896%	3	20,764	-90.541%
2025-07-15	0.7700	0.7700	0.7700	0.7700	+1.316%	8,000	20,764	-90.909%
2025-07-10	0.7600	0.7600	0.7600	0.7600	-5.000%	40	12,764	-90.789%
2025-06-30	0.8000	0.8000	0.8000	0.8000	-18.367%	12	12,725	-91.250%
2025-05-13	0.9800	0.9800	0.9800	0.9800	-40.244%	10	12,715	-92.857%
2025-04-16	1.6400	1.6500	1.6400	1.6400	+7.895%	120	12,709	-95.732%
2025-04-15	1.5500	1.5500	1.5200	1.5200	-29.954%	12,100	22,618	-95.395%
2025-04-07	2.1700	2.1700	2.1700	2.1700	+25.434%	3	10,568	-96.774%
2025-04-04	1.7300	1.7300	1.7300	1.7300	+80.208%	28	10,568	-95.954%
2025-03-20	0.9600	0.9600	0.9600	0.9600	-25.000%	1	10,582	-92.708%
2025-03-10	1.2300	1.2800	1.2300	1.2800	+15.315%	170	10,582	-94.531%
2025-03-06	1.1100	1.1100	1.1100	1.1100	+24.719%	30	10,670	-93.694%
2025-02-28	0.8900	0.8900	0.8900	0.8900	-2.198%	2	10,670	-92.135%
2025-02-27	0.9400	0.9400	0.9000	0.9100	-4.211%	70	10,669	-92.308%
2025-02-21	0.8800	0.9500	0.8800	0.9500	+4.396%	120	10,692	-92.632%
2025-02-11	0.9100	0.9100	0.9100	0.9100	+5.814%	10	10,633	-92.308%
2025-02-07	0.8600	0.8600	0.8600	0.8600	-1.149%	42	10,623	-91.860%
2025-02-06	0.8600	0.8700	0.8500	0.8700	-3.333%	70	10,604	-91.954%
2025-01-31	0.8700	0.9000	0.8700	0.9000	+11.111%	200	10,534	-92.222%
2025-01-21	0.8100	0.8200	0.8100	0.8100	-22.857%	100	10,489	-91.358%
2025-01-07	1.0500	1.0500	1.0500	1.0500	+2.941%	10	10,467	-93.333%
2025-01-02	1.0200	1.0200	1.0200	1.0200	+0.990%	2	10,457	-93.137%
2024-12-24	1.0100	1.0100	1.0100	1.0100	-4.717%	1	10,454	-93.069%
2024-12-23	1.0600	1.0600	1.0600	1.0600	-7.826%	1	10,454	-93.396%
2024-12-20	1.1300	1.1500	1.1300	1.1500	+10.577%	96	10,453	-93.913%
2024-12-19	1.0400	1.0400	1.0400	1.0400	+4.000%	1	10,399	-93.269%
2024-12-17	1.0000	1.0000	1.0000	1.0000	0.000%	50	10,400	-93.000%
2024-12-16	1.0000	1.0000	1.0000	1.0000	0.000%	130	10,220	-93.000%
2024-12-13	1.0000	1.0000	1.0000	1.0000	+7.527%	180	10,220	-93.000%
2024-12-12	0.9600	0.9600	0.9300	0.9300	+3.333%	78	10,132	-92.473%
2024-12-04	0.9000	0.9000	0.9000	0.9000	+2.273%	10	10,054	-92.222%
2024-11-18	0.8800	0.8800	0.8800	0.8800	-12.000%	20	10,044	-92.045%
2024-11-15	1.0000	1.0000	1.0000	1.0000	-3.846%	10	10,057	-93.000%
2024-11-12	1.0400	1.0400	1.0400	1.0400	+2.970%	2	10,052	-93.269%
2024-11-08	1.0000	1.0100	1.0000	1.0100	-15.833%	6	10,052	-93.069%
2024-10-28	1.2500	1.2500	1.2000	1.2000	-3.226%	29	10,049	-94.167%
2024-10-25	1.2400	1.2400	1.2400	1.2400	0.000%	20	10,026	-94.355%
2024-10-17	1.2400	1.2400	1.2400	1.2400	-15.068%	10	10,016	-94.355%
2024-09-18	1.4600	1.4600	1.4600	1.4600	0.000%	6	10,006	-95.205%

.dark-mode .DqBkGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqBkGz{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P36XLF Jan 15 2027 36.00 Put (XLF270115P00036000)option OPRA

XLF20270115P36
XLF Jan 15 2027 36.00 Put (XLF270115P00036000)
option OPRA