Dark

XLF20270115P44
XLF Jan 15 2027 44.00 Put (XLF270115P00044000)
option OPRA

EOD

Oct 1, 2026

0.2100+16.667%(+0.0300)2,187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2500	0.2100	0.2100	+16.667%	2,187	28,549	0.000%
2026-09-17	0.1800	0.1800	0.1800	0.1800	-18.182%	1	26,664	+16.667%
2026-09-16	0.2200	0.2200	0.2200	0.2200	+22.222%	50	26,664	-4.545%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-14.286%	6	26,699	+16.667%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	26,693	0.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	-9.091%	1	26,693	+5.000%
2026-08-17	0.2200	0.2200	0.2200	0.2200	-8.333%	1	26,693	-4.545%
2026-08-11	0.2400	0.2400	0.2400	0.2400	+9.091%	9	26,692	-12.500%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-15.385%	1	26,696	-4.545%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-10.345%	1	26,696	-19.231%
2026-08-03	0.2800	0.2900	0.2800	0.2900	-17.143%	3	26,695	-27.586%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-10.256%	2	26,696	-40.000%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+21.875%	1	26,696	-46.154%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-11.111%	1	26,697	-34.375%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-10.000%	1	26,696	-41.667%
2026-07-20	0.4000	0.4000	0.4000	0.4000	+5.263%	1	26,697	-47.500%
2026-07-17	0.3800	0.3800	0.3800	0.3800	+15.152%	1	26,697	-44.737%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-13.158%	1	26,698	-36.364%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-15.556%	1	26,697	-44.737%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-16.667%	1	26,697	-53.333%
2026-06-24	0.5400	0.5400	0.5400	0.5400	0.000%	1	26,697	-61.111%
2026-06-23	0.5600	0.5600	0.5400	0.5400	-1.818%	7,557	26,696	-61.111%
2026-06-22	0.5500	0.5500	0.5400	0.5500	-3.509%	17	19,196	-61.818%
2026-06-16	0.5700	0.5700	0.5700	0.5700	-25.974%	7,619	19,180	-63.158%
2026-06-11	0.7700	0.7700	0.7700	0.7700	+1.316%	1	11,624	-72.727%
2026-06-10	0.7600	0.7600	0.7600	0.7600	0.000%	1	11,625	-72.368%
2026-06-09	0.7600	0.7600	0.7600	0.7600	+4.110%	1	11,624	-72.368%
2026-06-08	0.7300	0.7300	0.7300	0.7300	-8.750%	1	11,624	-71.233%
2026-06-05	0.7900	0.8000	0.7900	0.8000	-2.439%	502	11,624	-73.750%
2026-06-04	0.8200	0.8200	0.8200	0.8200	-8.889%	1	11,722	-74.390%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-3.226%	2	11,722	-76.667%
2026-05-28	0.9300	0.9300	0.9300	0.9300	+2.198%	1	11,720	-77.419%
2026-05-27	0.9100	0.9100	0.9100	0.9100	-3.191%	2	11,719	-76.923%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-13.761%	10	11,721	-77.660%
2026-05-13	1.0700	1.0900	1.0700	1.0900	+3.810%	13	11,731	-80.734%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+1.942%	10	11,731	-80.000%
2026-04-30	1.0300	1.0300	1.0300	1.0300	-41.477%	10	11,731	-79.612%
2026-03-31	1.7600	1.7600	1.7600	1.7600	-23.144%	1	11,731	-88.068%
2026-03-30	2.2900	2.2900	2.2900	2.2900	+25.824%	500	11,732	-90.830%
2026-03-25	1.8200	1.8200	1.8200	1.8200	-12.077%	1	11,272	-88.462%
2026-03-20	2.0700	2.0700	2.0700	2.0700	+12.500%	1	11,272	-89.855%
2026-03-17	1.8400	1.8400	1.8400	1.8400	-7.538%	1	11,272	-88.587%
2026-03-16	1.9500	1.9900	1.9500	1.9900	-15.319%	2	11,272	-89.447%
2026-03-12	2.0800	2.3500	2.0800	2.3500	+42.424%	2	11,272	-91.064%
2026-03-05	1.6100	1.6500	1.6100	1.6500	+17.857%	4	11,270	-87.273%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-16.168%	10	11,269	-85.000%
2026-02-24	1.6700	1.6700	1.6700	1.6700	+1.829%	6,000	11,259	-87.425%
2026-02-23	1.6400	1.6400	1.6400	1.6400	+38.983%	3	11,259	-87.195%
2026-01-27	1.1900	1.1900	1.1800	1.1800	-2.479%	3	11,257	-82.203%
2026-01-26	1.2100	1.2100	1.2100	1.2100	-2.419%	1	11,254	-82.645%
2026-01-23	1.2400	1.2400	1.2400	1.2400	+5.085%	1	11,255	-83.065%
2026-01-14	1.1800	1.1800	1.1800	1.1800	+5.357%	1	11,254	-82.203%
2026-01-13	1.1200	1.1200	1.1200	1.1200	+8.738%	117	11,254	-81.250%
2026-01-12	1.0300	1.0300	1.0300	1.0300	+8.421%	1	11,254	-79.612%
2026-01-05	0.9300	0.9500	0.9300	0.9500	-20.168%	49	11,253	-77.895%
2025-12-17	1.1700	1.1900	1.1700	1.1900	+1.709%	3	11,254	-82.353%
2025-12-11	1.1800	1.1900	1.1700	1.1700	-12.687%	169	11,254	-82.051%
2025-11-26	1.3100	1.3400	1.3100	1.3400	-23.429%	20	11,131	-84.328%
2025-11-18	1.7500	1.7500	1.7500	1.7500	+15.132%	1	11,131	-88.000%
2025-11-05	1.5300	1.5300	1.5100	1.5200	+2.013%	34	11,131	-86.184%
2025-10-21	1.4900	1.4900	1.4900	1.4900	-1.974%	1	11,123	-85.906%
2025-10-20	1.5200	1.5200	1.5200	1.5200	-10.059%	2	11,123	-86.184%
2025-10-17	1.7800	1.7800	1.6900	1.6900	-5.056%	2	11,123	-87.574%
2025-10-16	1.7800	1.7800	1.7800	1.7800	+19.463%	10	11,123	-88.202%
2025-10-14	1.4900	1.4900	1.4900	1.4900	-3.871%	2	11,123	-85.906%
2025-10-10	1.5700	1.5700	1.5500	1.5500	+3.333%	12	11,123	-86.452%
2025-10-09	1.5000	1.5000	1.5000	1.5000	+3.448%	1	11,123	-86.000%
2025-09-25	1.4500	1.4500	1.4500	1.4500	-0.685%	5	11,123	-85.517%
2025-09-23	1.4500	1.4600	1.4500	1.4600	+9.774%	2	11,123	-85.616%
2025-09-22	1.3300	1.3300	1.3300	1.3300	-11.333%	10	11,121	-84.211%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+4.167%	31	11,121	-86.000%
2025-08-22	1.4400	1.4400	1.4400	1.4400	-3.356%	1	11,090	-85.417%
2025-08-19	1.4900	1.4900	1.4900	1.4900	-9.697%	1	11,091	-85.906%
2025-08-11	1.6600	1.6600	1.6500	1.6500	+1.852%	10,001	21,090	-87.273%
2025-08-06	1.6200	1.6200	1.6200	1.6200	+3.185%	3	12,090	-87.037%
2025-07-29	1.5800	1.5800	1.5700	1.5700	-4.848%	88	12,090	-86.624%
2025-07-21	1.6500	1.6500	1.6500	1.6500	-2.941%	2	12,128	-87.273%
2025-07-07	1.7000	1.7000	1.7000	1.7000	-5.556%	2	12,126	-87.647%
2025-06-26	1.8000	1.8000	1.8000	1.8000	-13.462%	8	12,125	-88.333%
2025-06-18	2.0800	2.0800	2.0800	2.0800	-6.306%	1	12,116	-89.904%
2025-05-12	2.2200	2.2200	2.2200	2.2200	-22.648%	16	12,116	-90.541%
2025-04-23	2.8700	2.8700	2.8700	2.8700	-17.052%	2	12,116	-92.683%
2025-04-22	3.4600	3.4600	3.4600	3.4600	-28.512%	2,000	12,118	-93.931%
2025-04-09	5.0000	5.1000	4.8400	4.8400	-0.820%	103	10,118	-95.661%
2025-04-07	4.7500	4.8800	4.7500	4.8800	+16.190%	2	10,021	-95.697%
2025-04-04	4.2000	4.2000	4.2000	4.2000	+93.548%	4	10,021	-95.000%
2025-03-20	2.1700	2.1700	2.1700	2.1700	-21.942%	2	10,021	-90.323%
2025-03-11	2.7800	2.7800	2.7800	2.7800	+2.583%	4	10,021	-92.446%
2025-03-07	2.5500	2.7100	2.5500	2.7100	+14.831%	20	10,017	-92.251%
2025-03-06	2.3600	2.3600	2.3600	2.3600	-5.600%	1	10,022	-91.102%
2025-03-04	2.5000	2.5000	2.5000	2.5000	+30.208%	2	10,022	-91.600%
2025-02-27	1.9200	1.9200	1.9200	1.9200	+3.784%	10	10,022	-89.063%
2025-01-28	1.8500	1.8500	1.8500	1.8500	-3.646%	2	10,012	-88.649%
2025-01-21	1.9200	1.9200	1.9200	1.9200	-18.298%	2	10,009	-89.063%
2024-12-23	2.3500	2.3500	2.3500	2.3500	-11.321%	10,000	10,009	-91.064%
2024-12-18	2.6500	2.6500	2.6500	2.6500	+32.500%	1	9	-92.075%
2024-12-06	2.0000	2.0000	2.0000	2.0000	-6.977%	2	9	-89.500%
2024-11-18	2.1500	2.1500	2.1500	2.1500	-12.245%	1	9	-90.233%
2024-11-06	2.4500	2.4500	2.4500	2.4500	-24.615%	1	8	-91.429%
2024-11-05	3.2500	3.2500	3.2500	3.2500	-7.143%	1	7	-93.538%
2024-10-25	3.5000	3.5000	3.5000	3.5000	+29.630%	4	6	-94.000%
2024-10-23	2.7000	2.7000	2.7000	2.7000	-11.475%	1	4	-92.222%
2024-10-09	3.0500	3.0500	3.0500	3.0500	-3.785%	3	3	-93.115%
2024-09-19	3.1700	3.1700	3.1700	3.1700	0.000%	1	1	-93.375%

.dark-mode .JyHvNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyHvNz{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P44XLF Jan 15 2027 44.00 Put (XLF270115P00044000)option OPRA

XLF20270115P44
XLF Jan 15 2027 44.00 Put (XLF270115P00044000)
option OPRA