Dark

XLF20270115P43
XLF Jan 15 2027 43.00 Put (XLF270115P00043000)
option OPRA

EOD

Oct 1, 2026

0.17000.000%(0.0000)2,583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2100	0.1700	0.1700	0.000%	2,583	16,165	0.000%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-10.526%	20	13,682	0.000%
2026-09-16	0.1900	0.1900	0.1900	0.1900	+26.667%	1	13,696	-10.526%
2026-09-03	0.1700	0.1700	0.1500	0.1500	-21.053%	10	13,696	+13.333%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+26.667%	1	13,706	-10.526%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-21.053%	1	13,706	+13.333%
2026-08-24	0.1900	0.1900	0.1900	0.1900	+18.750%	1	13,706	-10.526%
2026-08-21	0.1600	0.1600	0.1600	0.1600	+6.667%	1	13,707	+6.250%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-28.571%	3,250	13,707	+13.333%
2026-08-18	0.2100	0.2100	0.2100	0.2100	+31.250%	1	13,901	-19.048%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-23.810%	1	13,902	+6.250%
2026-08-14	0.2100	0.2100	0.2100	0.2100	+31.250%	1	13,902	-19.048%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-20.000%	1	13,903	+6.250%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-23.077%	14	13,908	-15.000%
2026-07-31	0.2600	0.2600	0.2600	0.2600	-10.345%	1	13,904	-34.615%
2026-07-30	0.2800	0.2900	0.2800	0.2900	+3.571%	3	13,904	-41.379%
2026-07-29	0.2800	0.2800	0.2800	0.2800	0.000%	1	13,906	-39.286%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-6.667%	16	13,907	-39.286%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-3.226%	1	13,913	-43.333%
2026-07-23	0.3100	0.3100	0.3100	0.3100	-6.061%	1	13,914	-45.161%
2026-07-22	0.3300	0.3300	0.3300	0.3300	+10.000%	1	13,915	-48.485%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-11.765%	1	13,914	-43.333%
2026-07-16	0.3400	0.3400	0.3400	0.3400	-12.821%	1	13,914	-50.000%
2026-07-13	0.3900	0.3900	0.3900	0.3900	+8.333%	16	13,913	-56.410%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+2.857%	1	13,914	-52.778%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-28.571%	1	13,914	-51.429%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-25.758%	42	13,910	-65.306%
2026-06-11	0.6600	0.6600	0.6600	0.6600	+1.538%	4,000	13,910	-74.242%
2026-06-10	0.6200	0.6500	0.6200	0.6500	+3.175%	5,118	13,910	-73.846%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-7.353%	1	13,940	-73.016%
2026-06-08	0.6800	0.6800	0.6800	0.6800	-2.857%	1	13,941	-75.000%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-16.667%	14	13,940	-75.714%
2026-05-27	0.8400	0.8400	0.8400	0.8400	+10.526%	2	13,940	-79.762%
2026-05-22	0.7500	0.7600	0.7500	0.7600	-17.391%	300	14,150	-77.632%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-4.167%	10	14,225	-81.522%
2026-05-13	0.9200	0.9600	0.9200	0.9600	+3.226%	83	14,230	-82.292%
2026-05-11	0.9300	0.9300	0.9300	0.9300	+4.494%	5	14,231	-81.720%
2026-05-04	0.8900	0.8900	0.8900	0.8900	+3.488%	3	14,230	-80.899%
2026-05-01	0.8600	0.8600	0.8600	0.8600	-8.511%	1	14,226	-80.233%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-2.083%	118	14,226	-81.915%
2026-04-27	0.9600	0.9600	0.9600	0.9600	-6.796%	1,179	14,729	-82.292%
2026-04-23	1.0400	1.0400	1.0300	1.0300	+4.040%	300	13,918	-83.495%
2026-04-22	0.9900	0.9900	0.9900	0.9900	-3.883%	1	13,740	-82.828%
2026-04-16	1.0300	1.0300	1.0300	1.0300	+0.980%	2	13,739	-83.495%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-35.443%	50	13,741	-83.333%
2026-04-07	1.5800	1.5800	1.5800	1.5800	-3.067%	26	13,791	-89.241%
2026-04-02	1.6300	1.6300	1.6300	1.6300	-18.500%	10	13,775	-89.571%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+12.360%	1	13,775	-91.500%
2026-03-26	1.7800	1.7800	1.7800	1.7800	-7.292%	3	13,776	-90.449%
2026-03-19	1.9100	1.9200	1.9100	1.9200	+13.609%	12	13,776	-91.146%
2026-03-17	1.6000	1.6900	1.6000	1.6900	-3.429%	1,004	13,766	-89.941%
2026-03-16	1.8400	1.8400	1.7400	1.7500	-7.895%	109	13,764	-90.286%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-4.040%	4,000	13,657	-91.053%
2026-03-12	1.9000	1.9800	1.9000	1.9800	+13.143%	4,506	9,657	-91.414%
2026-03-11	1.7300	1.7800	1.7200	1.7500	-0.568%	10,155	5,158	-90.286%
2026-03-09	1.7600	1.7600	1.7600	1.7600	+13.548%	25	95	-90.341%
2026-03-03	1.5700	1.5700	1.5500	1.5500	+35.965%	8	95	-89.032%
2026-01-23	1.1300	1.1400	1.1200	1.1400	+14.000%	89	108	-85.088%
2026-01-15	1.0300	1.0300	1.0000	1.0000	+17.647%	9	73	-83.000%
2026-01-05	0.8500	0.8500	0.8500	0.8500	-27.966%	6	64	-80.000%
2025-12-03	1.1800	1.1800	1.1800	1.1800	-0.840%	1	64	-85.593%
2025-11-26	1.1800	1.2000	1.1800	1.1900	-4.032%	20	44	-85.714%
2025-11-13	1.2400	1.2400	1.2400	1.2400	-12.676%	1	44	-86.290%
2025-11-06	1.4200	1.4200	1.4200	1.4200	+5.185%	15	43	-88.028%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-16.149%	5	40	-87.407%
2025-10-17	1.6100	1.6100	1.6100	1.6100	+1.258%	1	35	-89.441%
2025-10-16	1.4500	1.5900	1.4500	1.5900	+19.549%	2	34	-89.308%
2025-10-09	1.3300	1.3300	1.3300	1.3300	+3.101%	2	34	-87.218%
2025-10-02	1.2900	1.2900	1.2900	1.2900	-20.370%	15	34	-86.822%
2025-08-07	1.6200	1.6200	1.6200	1.6200	-38.168%	1	34	-89.506%
2025-04-29	2.6200	2.6200	2.6200	2.6200	-9.028%	15	33	-93.511%
2025-04-24	2.8800	2.8800	2.8800	2.8800	-37.391%	9	19	-94.097%
2025-04-09	4.6000	4.6000	4.6000	4.6000	+116.981%	2	10	-96.304%
2025-03-31	2.1200	2.1200	2.1200	2.1200	-6.608%	1	8	-91.981%
2025-03-07	2.2700	2.2700	2.2700	2.2700	+33.529%	2	8	-92.511%
2025-02-24	1.7000	1.7000	1.7000	1.7000	-35.849%	1	6	-90.000%
2024-10-15	2.6500	2.6500	2.6500	2.6500	0.000%	6	6	-93.585%

.dark-mode .lxFsM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxFsM7{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P43XLF Jan 15 2027 43.00 Put (XLF270115P00043000)option OPRA

XLF20270115P43
XLF Jan 15 2027 43.00 Put (XLF270115P00043000)
option OPRA