Dark

XLF20270115P42
XLF Jan 15 2027 42.00 Put (XLF270115P00042000)
option OPRA

EOD

Oct 1, 2026

0.16000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1600	0.1600	0.000%	50	7,213	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	-5.882%	1	7,214	0.000%
2026-09-16	0.1600	0.1700	0.1600	0.1700	0.000%	550	7,213	-5.882%
2026-08-26	0.1700	0.1700	0.1700	0.1700	+13.333%	1	7,247	-5.882%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-16.667%	1	7,247	+6.667%
2026-08-24	0.1800	0.1800	0.1800	0.1800	+20.000%	1	7,247	-11.111%
2026-08-21	0.1500	0.1500	0.1500	0.1500	-21.053%	1	7,247	+6.667%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+46.154%	1	7,247	-15.789%
2026-08-17	0.1300	0.1300	0.1300	0.1300	-27.778%	1	7,247	+23.077%
2026-08-14	0.1800	0.1800	0.1800	0.1800	+28.571%	1	7,247	-11.111%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-30.000%	1	7,247	+14.286%
2026-08-05	0.2000	0.2000	0.1600	0.2000	-16.667%	55	7,247	-20.000%
2026-07-29	0.2400	0.2400	0.2400	0.2400	-7.692%	1	7,252	-33.333%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-7.143%	1	7,253	-38.462%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-3.448%	1	7,253	-42.857%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+3.571%	1	7,254	-44.828%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	7,253	-42.857%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-3.226%	1	7,254	-46.667%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-11.429%	1	7,253	-48.387%
2026-07-10	0.3500	0.3500	0.3500	0.3500	+12.903%	1	7,254	-54.286%
2026-07-07	0.3100	0.3100	0.3100	0.3100	+3.333%	10	7,253	-48.387%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-14.286%	5	7,244	-46.667%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-10.256%	1	7,249	-54.286%
2026-06-26	0.3800	0.3900	0.3800	0.3900	-4.878%	15	7,249	-58.974%
2026-06-24	0.4100	0.4100	0.4100	0.4100	-2.381%	1	7,254	-60.976%
2026-06-23	0.4200	0.4200	0.4200	0.4200	-4.545%	160	7,254	-61.905%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-2.222%	50	7,179	-63.636%
2026-06-16	0.4500	0.4500	0.4500	0.4500	0.000%	8	7,179	-64.444%
2026-06-15	0.4700	0.4700	0.4500	0.4500	-22.414%	5	7,182	-64.444%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+3.571%	1	7,182	-72.414%
2026-06-09	0.5500	0.5600	0.5500	0.5600	-5.085%	4,001	6,237	-71.429%
2026-06-08	0.5900	0.5900	0.5900	0.5900	-4.839%	1	7,183	-72.881%
2026-06-04	0.6000	0.6200	0.6000	0.6200	-12.676%	5	7,182	-74.194%
2026-05-27	0.7200	0.7200	0.7100	0.7100	+4.412%	9	7,180	-77.465%
2026-05-26	0.6800	0.6800	0.6800	0.6800	-6.849%	10	7,173	-76.471%
2026-05-21	0.7600	0.7600	0.7300	0.7300	-3.947%	3	7,173	-78.082%
2026-05-19	0.7600	0.7600	0.7600	0.7600	+1.333%	1	7,173	-78.947%
2026-05-18	0.7600	0.7600	0.7500	0.7500	-6.250%	41	7,170	-78.667%
2026-05-15	0.7800	0.8000	0.7800	0.8000	-4.762%	2	7,170	-80.000%
2026-05-13	0.8400	0.8400	0.8400	0.8400	+1.205%	46	7,166	-80.952%
2026-05-11	0.8300	0.8300	0.8300	0.8300	+2.469%	10	7,166	-80.723%
2026-05-05	0.8100	0.8100	0.8100	0.8100	0.000%	5	7,166	-80.247%
2026-04-30	0.8100	0.8100	0.8100	0.8100	-12.903%	5	7,161	-80.247%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-19.828%	10	7,161	-82.796%
2026-04-08	1.1600	1.1600	1.1600	1.1600	-22.667%	5	7,161	-86.207%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-16.201%	26	7,161	-89.333%
2026-03-27	1.7900	1.7900	1.7900	1.7900	+16.993%	20	7,161	-91.061%
2026-03-26	1.5300	1.5300	1.5300	1.5300	-3.165%	3	7,181	-89.542%
2026-03-20	1.6500	1.6500	1.5800	1.5800	-3.067%	21	7,181	-89.873%
2026-03-18	1.6300	1.6300	1.6300	1.6300	-2.976%	5	7,161	-90.184%
2026-03-13	1.6800	1.6800	1.6800	1.6800	-2.890%	1	7,161	-90.476%
2026-03-12	1.7300	1.7300	1.7300	1.7300	+8.125%	1	7,161	-90.751%
2026-03-11	1.5800	1.6000	1.5800	1.6000	+0.629%	4,048	7,161	-90.000%
2026-03-09	1.6200	1.7100	1.5900	1.5900	+4.605%	95	3,147	-89.937%
2026-03-06	1.4600	1.6000	1.4600	1.5200	+15.152%	97	3,165	-89.474%
2026-03-05	1.3200	1.3200	1.3200	1.3200	+7.317%	10	3,164	-87.879%
2026-03-04	1.2300	1.2300	1.2300	1.2300	-13.986%	3	3,164	-86.992%
2026-03-03	1.5700	1.5700	1.4200	1.4300	+28.829%	232	3,161	-88.811%
2026-02-20	1.1200	1.1700	1.1100	1.1100	0.000%	973	3,164	-85.586%
2026-02-18	1.1100	1.1100	1.1000	1.1100	-2.632%	15	2,225	-85.586%
2026-02-17	1.1500	1.1500	1.1400	1.1400	+5.556%	55	2,220	-85.965%
2026-02-11	1.3200	1.3200	1.0800	1.0800	+16.129%	6	2,215	-85.185%
2026-02-03	0.9300	0.9300	0.9300	0.9300	-6.061%	8	2,215	-82.796%
2026-01-26	0.9900	0.9900	0.9900	0.9900	-1.000%	6	2,215	-83.838%
2026-01-23	1.0100	1.0100	1.0000	1.0000	+7.527%	52	2,221	-84.000%
2026-01-22	0.9400	0.9400	0.9200	0.9300	+4.494%	7	2,183	-82.796%
2026-01-16	0.8800	0.8900	0.8800	0.8900	+2.299%	315	2,233	-82.022%
2026-01-12	0.8700	0.8700	0.8700	0.8700	+8.750%	234	2,233	-81.609%
2026-01-05	0.7900	0.8000	0.7900	0.8000	-3.614%	167	2,316	-80.000%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-13.542%	3	2,318	-80.723%
2025-12-16	0.9400	0.9800	0.9400	0.9600	+1.053%	40	2,317	-83.333%
2025-12-11	0.9600	0.9600	0.9000	0.9500	-15.179%	187	2,282	-83.158%
2025-12-02	1.1100	1.1200	1.1100	1.1200	+3.704%	395	2,141	-85.714%
2025-11-26	1.0700	1.0800	1.0700	1.0800	-20.588%	10	1,893	-85.185%
2025-11-20	1.3600	1.3600	1.3600	1.3600	+4.615%	1	1,893	-88.235%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+0.775%	10	1,892	-87.692%
2025-11-06	1.3300	1.3400	1.2900	1.2900	-4.444%	82	1,892	-87.597%
2025-10-22	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,833	-88.148%
2025-10-17	1.4800	1.4800	1.4500	1.4500	+5.072%	3	1,832	-88.966%
2025-10-14	1.3800	1.3800	1.3800	1.3800	+9.524%	1	1,829	-88.406%
2025-10-13	1.2900	1.2900	1.2600	1.2600	+2.439%	2	1,829	-87.302%
2025-10-09	1.2100	1.2300	1.2100	1.2300	-15.172%	18	1,829	-86.992%
2025-08-07	1.4400	1.4600	1.4400	1.4500	+7.407%	29	1,829	-88.966%
2025-08-04	1.3600	1.3700	1.3500	1.3500	-20.588%	1,819	1,800	-88.148%
2025-06-23	1.6600	1.7000	1.6600	1.7000	-60.920%	2	10	-90.588%
2025-04-09	4.3500	4.3500	4.3500	4.3500	-3.333%	1	10	-96.322%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+91.489%	1	11	-96.444%
2025-03-10	2.3500	2.3500	2.3500	2.3500	+7.798%	7	11	-93.191%
2025-03-07	2.0400	2.1800	2.0400	2.1800	+45.333%	12	11	-92.661%
2025-03-03	1.5000	1.5000	1.5000	1.5000	-3.846%	1	11	-89.333%
2025-02-20	1.5600	1.5600	1.5600	1.5600	-10.857%	5	11	-89.744%
2025-01-15	1.7500	1.7500	1.7500	1.7500	-16.667%	1	9	-90.857%
2025-01-10	2.1000	2.1000	2.1000	2.1000	+13.514%	2	8	-92.381%
2025-01-06	1.8500	1.8500	1.8500	1.8500	-2.632%	1	9	-91.351%
2025-01-02	1.9000	1.9000	1.9000	1.9000	-5.000%	1	8	-91.579%
2024-12-30	2.0000	2.0000	2.0000	2.0000	+9.290%	1	7	-92.000%
2024-12-11	1.8200	1.8300	1.8200	1.8300	-8.500%	2	6	-91.257%
2024-11-06	2.0000	2.0000	2.0000	2.0000	-2.439%	1	4	-92.000%
2024-10-16	2.0500	2.0500	2.0500	2.0500	+2.500%	1	3	-92.195%
2024-10-15	2.0000	2.0000	2.0000	2.0000	-14.894%	1	2	-92.000%
2024-10-11	2.3500	2.3500	2.3500	2.3500	0.000%	2	1	-93.191%

.dark-mode .Gm2mJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gm2mJW{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P42XLF Jan 15 2027 42.00 Put (XLF270115P00042000)option OPRA

XLF20270115P42
XLF Jan 15 2027 42.00 Put (XLF270115P00042000)
option OPRA