Dark

XLF20270115P45
XLF Jan 15 2027 45.00 Put (XLF270115P00045000)
option OPRA

EOD

Oct 1, 2026

0.25000.000%(0.0000)1,134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.2500	0.2500	0.000%	1,134	34,366	0.000%
2026-09-30	0.2500	0.2500	0.2500	0.2500	+4.167%	10	34,473	0.000%
2026-09-28	0.2200	0.2400	0.2200	0.2400	+14.286%	15	34,474	+4.167%
2026-09-25	0.2100	0.2100	0.2100	0.2100	-4.545%	1	34,463	+19.048%
2026-09-24	0.2200	0.2200	0.2200	0.2200	0.000%	10	34,464	+13.636%
2026-09-18	0.2200	0.2200	0.2200	0.2200	-4.348%	5	34,454	+13.636%
2026-09-17	0.2500	0.2500	0.2300	0.2300	+15.000%	2	34,449	+8.696%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+5.263%	1	34,450	+25.000%
2026-09-14	0.1900	0.1900	0.1900	0.1900	-9.524%	1	34,450	+31.579%
2026-09-11	0.2100	0.2100	0.2100	0.2100	+10.526%	1	34,451	+19.048%
2026-09-03	0.1900	0.1900	0.1900	0.1900	0.000%	2	34,450	+31.579%
2026-09-02	0.1900	0.1900	0.1900	0.1900	-13.636%	1	34,450	+31.579%
2026-09-01	0.2100	0.2200	0.2100	0.2200	0.000%	2	34,451	+13.636%
2026-08-28	0.2200	0.2200	0.2200	0.2200	-12.000%	1	34,451	+13.636%
2026-08-21	0.2500	0.2500	0.2500	0.2500	+4.167%	5	34,452	0.000%
2026-08-20	0.2400	0.2400	0.2400	0.2400	+9.091%	1	34,457	+4.167%
2026-08-18	0.2200	0.2200	0.2200	0.2200	0.000%	25	34,457	+13.636%
2026-08-14	0.2200	0.2200	0.2200	0.2200	-8.333%	1	34,457	+13.636%
2026-08-13	0.2400	0.2400	0.2400	0.2400	-4.000%	1	34,458	+4.167%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1	34,457	0.000%
2026-08-10	0.2700	0.2700	0.2600	0.2700	-3.571%	3	34,459	-7.407%
2026-08-07	0.2800	0.2900	0.2800	0.2800	+3.704%	17	34,461	-10.714%
2026-08-05	0.2800	0.2800	0.2700	0.2700	-3.571%	8	34,463	-7.407%
2026-08-04	0.2900	0.2900	0.2800	0.2800	-9.677%	6	34,482	-10.714%
2026-08-03	0.3200	0.3200	0.3100	0.3100	-13.889%	16	34,483	-19.355%
2026-07-30	0.3400	0.3600	0.3400	0.3600	-5.263%	7	34,485	-30.556%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+11.765%	1	34,478	-34.211%
2026-07-28	0.3400	0.3400	0.3400	0.3400	-15.000%	1	34,478	-26.471%
2026-07-24	0.4000	0.4000	0.3900	0.4000	-11.111%	68	34,478	-37.500%
2026-07-23	0.4600	0.4600	0.4500	0.4500	+9.756%	4	34,476	-44.444%
2026-07-22	0.4000	0.4100	0.4000	0.4100	0.000%	41	34,473	-39.024%
2026-07-21	0.4500	0.4500	0.4100	0.4100	-2.381%	11	34,462	-39.024%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-2.326%	1	34,452	-40.476%
2026-07-17	0.4100	0.4300	0.4100	0.4300	+13.158%	2	34,451	-41.860%
2026-07-16	0.3800	0.3800	0.3800	0.3800	-7.317%	1	34,451	-34.211%
2026-07-15	0.4000	0.4100	0.4000	0.4100	-6.818%	2	34,451	-39.024%
2026-07-14	0.4200	0.4400	0.4200	0.4400	-6.383%	26	34,452	-43.182%
2026-07-13	0.4700	0.4700	0.4700	0.4700	0.000%	1	34,451	-46.809%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-7.843%	1	34,451	-46.809%
2026-07-09	0.5100	0.5100	0.5100	0.5100	-1.923%	8	34,451	-50.980%
2026-07-08	0.5200	0.5200	0.5200	0.5200	+18.182%	50	34,459	-51.923%
2026-07-07	0.4400	0.4400	0.4400	0.4400	0.000%	5	34,459	-43.182%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-4.348%	1	34,459	-43.182%
2026-07-01	0.4900	0.4900	0.4600	0.4600	-19.298%	987	34,459	-45.652%
2026-06-26	0.5700	0.5700	0.5700	0.5700	-6.557%	3	34,817	-56.140%
2026-06-25	0.5700	0.6100	0.5600	0.6100	-3.175%	213	34,820	-59.016%
2026-06-24	0.6300	0.6300	0.6100	0.6300	+3.279%	83	34,851	-60.317%
2026-06-23	0.6400	0.6400	0.6100	0.6100	-1.613%	3	34,934	-59.016%
2026-06-22	0.6400	0.6400	0.6200	0.6200	-4.615%	19	34,934	-59.677%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+3.175%	5	35,141	-61.538%
2026-06-17	0.6300	0.6300	0.6300	0.6300	-7.353%	1	35,141	-60.317%
2026-06-15	0.6800	0.6800	0.6800	0.6800	-9.333%	6	35,141	-63.235%
2026-06-12	0.7100	0.7500	0.7100	0.7500	-18.478%	401	35,141	-66.667%
2026-06-11	0.9200	0.9200	0.9200	0.9200	+9.524%	1	35,141	-72.826%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-3.448%	1	35,141	-70.238%
2026-06-09	0.8700	0.8700	0.8700	0.8700	-2.247%	1	35,142	-71.264%
2026-06-08	0.9000	0.9000	0.8700	0.8900	-2.198%	11	35,142	-71.910%
2026-06-05	0.9100	0.9200	0.9000	0.9100	-3.191%	27	35,140	-72.527%
2026-06-04	0.9400	0.9400	0.9400	0.9400	-6.000%	1	35,138	-73.404%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-3.846%	3	35,138	-75.000%
2026-06-01	1.0400	1.0400	1.0400	1.0400	+2.970%	11	35,136	-75.962%
2026-05-29	1.0300	1.0300	1.0100	1.0100	-5.607%	106	35,131	-75.248%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-1.835%	3	35,125	-76.636%
2026-05-21	1.0900	1.0900	1.0900	1.0900	-7.627%	750	35,124	-77.064%
2026-05-19	1.1000	1.1800	1.1000	1.1800	+6.306%	1,016	35,124	-78.814%
2026-05-18	1.1700	1.1700	1.1100	1.1100	-7.500%	315	35,074	-77.477%
2026-05-15	1.2000	1.2000	1.1900	1.2000	+0.840%	121	35,074	-79.167%
2026-05-14	1.2200	1.2200	1.1900	1.1900	-5.556%	26	34,649	-78.992%
2026-05-13	1.2700	1.2700	1.2600	1.2600	-1.563%	62	34,673	-80.159%
2026-05-11	1.2800	1.2800	1.2800	1.2800	+5.785%	100	34,673	-80.469%
2026-05-08	1.2200	1.2200	1.2000	1.2100	+1.681%	635	34,615	-79.339%
2026-05-05	1.2200	1.2200	1.1900	1.1900	-2.459%	26	34,614	-78.992%
2026-05-04	1.2300	1.2300	1.1800	1.2200	+7.965%	730	34,588	-79.508%
2026-04-30	1.1300	1.1300	1.1300	1.1300	-8.130%	14	34,350	-77.876%
2026-04-29	1.2500	1.2500	1.2300	1.2300	+2.500%	16	34,351	-79.675%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-8.397%	500	34,350	-79.167%
2026-04-24	1.3000	1.3100	1.3000	1.3100	+4.800%	3	34,350	-80.916%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+1.626%	1	34,347	-80.000%
2026-04-21	1.2300	1.2300	1.2300	1.2300	+2.500%	3	34,347	-79.675%
2026-04-20	1.2000	1.2000	1.2000	1.2000	-1.639%	1	34,347	-79.167%
2026-04-17	1.2000	1.2200	1.2000	1.2200	-6.154%	21	34,347	-79.508%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+0.775%	2	34,347	-80.769%
2026-04-15	1.2900	1.2900	1.2900	1.2900	-5.147%	5	34,347	-80.620%
2026-04-14	1.3900	1.3900	1.3600	1.3600	-18.563%	202	34,547	-81.618%
2026-04-13	1.6700	1.6700	1.6700	1.6700	+4.375%	1	34,348	-85.030%
2026-04-10	1.5800	1.6000	1.5800	1.6000	+5.263%	10	34,347	-84.375%
2026-04-09	1.5000	1.5200	1.5000	1.5200	-1.299%	6	34,344	-83.553%
2026-04-08	1.5400	1.5400	1.5400	1.5400	-23.000%	1	34,345	-83.766%
2026-04-07	2.0500	2.0500	2.0000	2.0000	+3.627%	6	34,349	-87.500%
2026-04-06	1.9500	1.9500	1.9300	1.9300	-8.095%	33	34,349	-87.047%
2026-04-02	2.3000	2.3000	2.0800	2.1000	0.000%	15	34,349	-88.095%
2026-04-01	2.0500	2.1000	2.0500	2.1000	-4.545%	15	34,349	-88.095%
2026-03-31	2.3200	2.3400	2.2000	2.2000	-12.000%	112	34,352	-88.636%
2026-03-30	2.3900	2.5700	2.3900	2.5000	-3.475%	135	34,406	-90.000%
2026-03-27	2.4500	2.5900	2.3800	2.5900	+16.143%	87	34,400	-90.347%
2026-03-26	2.1600	2.2600	2.0800	2.2300	+6.699%	564	34,434	-88.789%
2026-03-25	2.1000	2.1000	2.0900	2.0900	-0.476%	172	34,029	-88.038%
2026-03-24	2.3000	2.3000	2.1000	2.1000	+2.439%	112	33,920	-88.095%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-8.889%	10	33,884	-87.805%
2026-03-20	2.2500	2.2500	2.2500	2.2500	+1.351%	7	33,884	-88.889%
2026-03-19	2.3800	2.4000	2.2200	2.2200	+2.304%	55	33,884	-88.739%
2026-03-18	2.2000	2.2500	2.1700	2.1700	+4.831%	8	33,873	-88.479%
2026-03-17	1.9800	2.0900	1.9800	2.0700	-5.046%	46	33,869	-87.923%
2026-03-16	2.2100	2.2300	2.1800	2.1800	-6.838%	47	33,895	-88.532%
2026-03-13	2.2800	2.3400	2.2800	2.3400	-2.905%	80	33,904	-89.316%
2026-03-12	2.3000	2.4100	2.3000	2.4100	+11.060%	39	33,914	-89.627%
2026-03-11	2.1700	2.2300	2.1300	2.1700	+10.152%	395	33,922	-88.479%
2026-03-10	1.9700	1.9700	1.9700	1.9700	-12.444%	12,000	33,861	-87.310%
2026-03-09	2.3000	2.3000	2.2500	2.2500	+13.636%	4	21,861	-88.889%
2026-03-06	1.9500	2.1300	1.9500	1.9800	+10.615%	4,117	22,683	-87.374%
2026-03-05	1.7900	1.7900	1.7900	1.7900	0.000%	2	19,194	-86.034%
2026-03-04	1.7900	1.7900	1.7900	1.7900	-2.186%	1	19,193	-86.034%
2026-03-03	2.1000	2.1000	1.8200	1.8300	+3.390%	1,296	18,661	-86.339%
2026-03-02	1.9500	1.9500	1.7700	1.7700	+0.568%	93	17,929	-85.876%
2026-02-27	2.0200	2.0200	1.7500	1.7600	+7.975%	16	17,922	-85.795%
2026-02-26	1.6300	1.6300	1.6300	1.6300	-11.892%	1	17,909	-84.663%
2026-02-23	1.8800	1.8800	1.8400	1.8500	+11.446%	901	17,908	-86.486%
2026-02-19	1.6000	1.7800	1.6000	1.6600	-2.353%	606	17,007	-84.940%
2026-02-17	1.6000	1.7000	1.6000	1.7000	0.000%	21	16,551	-85.294%
2026-02-13	1.7000	1.7000	1.7000	1.7000	0.000%	8	16,522	-85.294%
2026-02-12	1.6100	1.7000	1.6100	1.7000	+14.094%	25	16,522	-85.294%
2026-02-11	1.4500	1.4900	1.4500	1.4900	+11.194%	2	17,163	-83.221%
2026-02-09	1.3400	1.3400	1.3400	1.3400	+2.290%	2	17,162	-81.343%
2026-02-06	1.3100	1.3100	1.3100	1.3100	-9.028%	1	17,162	-80.916%
2026-02-05	1.4000	1.4400	1.4000	1.4400	+8.271%	30	17,161	-82.639%
2026-02-04	1.3700	1.3700	1.3100	1.3300	+2.308%	1,011	17,151	-81.203%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+0.775%	800	16,151	-80.769%
2026-01-22	1.2700	1.2900	1.2700	1.2900	-7.857%	7	15,648	-80.620%
2026-01-20	1.2500	1.4000	1.2500	1.4000	+21.739%	6	15,646	-82.143%
2026-01-16	1.2100	1.2100	1.1400	1.1500	-3.361%	30	15,623	-78.261%
2026-01-15	1.1900	1.1900	1.1900	1.1900	-9.848%	5	15,623	-78.992%
2026-01-14	1.3100	1.3200	1.3100	1.3200	+5.600%	3	15,623	-81.061%
2026-01-13	1.2400	1.2500	1.2400	1.2500	+17.925%	113	15,621	-80.000%
2026-01-09	1.0600	1.0600	1.0600	1.0600	-2.752%	1	15,658	-76.415%
2026-01-07	1.0900	1.0900	1.0900	1.0900	+2.830%	1	15,658	-77.064%
2026-01-06	1.0600	1.0600	1.0600	1.0600	+0.952%	1	15,658	-76.415%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-6.250%	46	15,658	-76.190%
2025-12-23	1.1200	1.1200	1.1000	1.1200	-8.943%	12	15,658	-77.679%
2025-12-19	1.2500	1.2500	1.2300	1.2300	-5.385%	2	15,652	-79.675%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+1.563%	1	15,652	-80.769%
2025-12-16	1.2500	1.2800	1.2500	1.2800	-0.775%	2	15,652	-80.469%
2025-12-12	1.3000	1.3000	1.2900	1.2900	+3.200%	25	15,651	-80.620%
2025-12-11	1.3300	1.3300	1.2500	1.2500	-10.714%	205	15,629	-80.000%
2025-12-10	1.4000	1.4000	1.4000	1.4000	0.000%	1	15,615	-82.143%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-3.448%	1	15,615	-82.143%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-2.685%	1	15,615	-82.759%
2025-12-02	1.4900	1.4900	1.4900	1.4900	-0.667%	1	15,616	-83.221%
2025-12-01	1.5000	1.5000	1.5000	1.5000	+2.740%	2	15,616	-83.333%
2025-11-28	1.4600	1.4600	1.4600	1.4600	+0.690%	1	15,614	-82.877%
2025-11-26	1.5000	1.5000	1.4400	1.4500	-11.585%	46	15,614	-82.759%
2025-11-25	1.6400	1.6400	1.6400	1.6400	-6.286%	1	15,614	-84.756%
2025-11-24	1.8000	1.8000	1.7500	1.7500	-5.405%	3	15,614	-85.714%
2025-11-21	1.8500	1.8500	1.8500	1.8500	+2.778%	3	15,613	-86.486%
2025-11-20	1.8000	1.8000	1.8000	1.8000	-5.263%	37	15,610	-86.111%
2025-11-19	1.9000	1.9000	1.9000	1.9000	+6.145%	2	15,573	-86.842%
2025-11-18	1.7900	1.7900	1.7900	1.7900	-6.283%	61	15,573	-86.034%
2025-11-17	1.7000	1.9100	1.7000	1.9100	+13.690%	82	15,634	-86.911%
2025-11-14	1.6800	1.6800	1.6800	1.6800	+7.006%	1	15,632	-85.119%
2025-11-13	1.5300	1.6000	1.5300	1.5700	+4.667%	13	15,632	-84.076%
2025-11-12	1.4600	1.5000	1.4600	1.5000	-3.226%	7	15,632	-83.333%
2025-11-11	1.6000	1.6000	1.5500	1.5500	-6.061%	6	15,632	-83.871%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-7.303%	7	15,631	-84.848%
2025-11-07	1.8000	1.8000	1.7800	1.7800	+5.952%	32	15,631	-85.955%
2025-11-05	1.7000	1.7200	1.6500	1.6800	-4.000%	50	15,614	-85.119%
2025-11-04	1.8000	1.8000	1.7500	1.7500	-5.405%	11	15,618	-85.714%
2025-11-03	1.8500	1.8500	1.8500	1.8500	+8.824%	5	15,608	-86.486%
2025-10-31	1.7000	1.7000	1.7000	1.7000	+6.250%	6	15,608	-85.294%
2025-10-29	1.6000	1.6000	1.6000	1.6000	+1.266%	10	15,613	-84.375%
2025-10-28	1.5800	1.5800	1.5800	1.5800	+1.935%	20	15,613	-84.177%
2025-10-27	1.5800	1.5800	1.5500	1.5500	-2.516%	4	15,592	-83.871%
2025-10-24	1.6500	1.6500	1.5900	1.5900	-5.917%	6	15,592	-84.277%
2025-10-23	1.6900	1.6900	1.6900	1.6900	+1.807%	1	15,586	-85.207%
2025-10-21	1.6600	1.6600	1.6600	1.6600	-1.190%	8	15,596	-84.940%
2025-10-20	1.7500	1.7500	1.6000	1.6800	-7.692%	9	15,590	-85.119%
2025-10-17	2.0800	2.0800	1.8200	1.8200	-8.081%	3	15,587	-86.264%
2025-10-16	1.9500	2.1600	1.9500	1.9800	+18.563%	14	15,585	-87.374%
2025-10-15	1.6700	1.6700	1.6700	1.6700	-1.765%	3	15,588	-85.030%
2025-10-14	1.7000	1.7000	1.7000	1.7000	-5.028%	3	15,585	-85.294%
2025-10-13	1.7900	1.7900	1.7900	1.7900	+2.286%	10	15,585	-86.034%
2025-10-10	1.8200	1.8200	1.7400	1.7500	+7.362%	71	15,595	-85.714%
2025-10-09	1.5800	1.6300	1.5800	1.6300	+7.947%	5	15,595	-84.663%
2025-10-08	1.5600	1.5600	1.5100	1.5100	-1.307%	3,011	15,599	-83.444%
2025-10-06	1.5900	1.5900	1.5300	1.5300	0.000%	40	12,610	-83.660%
2025-10-03	1.5300	1.5300	1.5300	1.5300	-4.375%	1	12,610	-83.660%
2025-10-02	1.6000	1.6000	1.6000	1.6000	+5.960%	1	12,610	-84.375%
2025-09-29	1.5200	1.5200	1.5100	1.5100	+0.667%	64	12,609	-83.444%
2025-09-23	1.5000	1.5000	1.5000	1.5000	0.000%	5	12,567	-83.333%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-3.226%	30	12,562	-83.333%
2025-09-15	1.5500	1.5500	1.5500	1.5500	+6.164%	30	12,562	-83.871%
2025-09-12	1.4600	1.4600	1.4600	1.4600	-5.806%	2,500	12,562	-82.877%
2025-09-09	1.5500	1.5500	1.5500	1.5500	-6.627%	15	10,062	-83.871%
2025-09-05	1.6600	1.6600	1.6600	1.6600	+12.925%	1	10,057	-84.940%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-14.535%	1	10,056	-82.993%
2025-08-21	1.7300	1.7300	1.7200	1.7200	-3.911%	23	10,056	-85.465%
2025-08-11	1.7900	1.7900	1.7900	1.7900	0.000%	2	10,033	-86.034%
2025-08-06	1.7900	1.7900	1.7900	1.7900	-4.787%	18,000	10,033	-86.034%
2025-08-04	1.8800	1.8800	1.8800	1.8800	-6.931%	10	21,033	-86.702%
2025-08-01	2.0800	2.0800	2.0200	2.0200	+13.483%	2	21,033	-87.624%
2025-07-31	1.7800	1.7800	1.7800	1.7800	+1.136%	5	21,034	-85.955%
2025-07-29	1.7500	1.7600	1.7300	1.7600	+4.762%	30	21,034	-85.795%
2025-07-24	1.6800	1.6800	1.6800	1.6800	-4.545%	10	21,063	-85.119%
2025-07-23	1.7600	1.7600	1.7600	1.7600	-6.383%	58	21,053	-85.795%
2025-07-09	1.8800	1.8800	1.8800	1.8800	-6.000%	4	20,995	-86.702%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-0.990%	4	20,995	-87.500%
2025-06-25	2.0100	2.0200	2.0100	2.0200	-6.912%	11	20,997	-87.624%
2025-06-23	2.1700	2.1700	2.1700	2.1700	+32.317%	1	20,987	-88.479%
2025-06-20	2.2500	2.2500	1.6400	1.6400	-29.614%	4	20,986	-84.756%
2025-05-29	2.3300	2.3300	2.3300	2.3300	+1.304%	3	20,985	-89.270%
2025-05-28	2.3000	2.3000	2.3000	2.3000	-14.179%	7	20,986	-89.130%
2025-05-23	2.6800	2.6800	2.6800	2.6800	+8.502%	14	20,993	-90.672%
2025-05-22	2.4700	2.4700	2.4700	2.4700	+5.556%	1	20,993	-89.879%
2025-05-21	2.3400	2.3400	2.3400	2.3400	+3.084%	3	20,993	-89.316%
2025-05-20	2.2700	2.2700	2.2700	2.2700	+0.889%	3	20,990	-88.987%
2025-05-19	2.2500	2.2500	2.2500	2.2500	-24.242%	3	20,990	-88.889%
2025-05-06	2.9700	2.9900	2.9700	2.9700	-5.714%	20	20,987	-91.582%
2025-04-28	3.1500	3.1500	3.1500	3.1500	-1.563%	13	20,981	-92.063%
2025-04-23	3.2000	3.2000	3.2000	3.2000	-16.883%	1	20,989	-92.188%
2025-04-22	3.9500	3.9500	3.8000	3.8500	-13.483%	12	20,988	-93.506%
2025-04-21	4.4500	4.4500	4.4500	4.4500	+14.103%	20	20,985	-94.382%
2025-04-17	3.9000	3.9000	3.9000	3.9000	+11.429%	10	20,985	-93.590%
2025-04-15	3.5000	3.5000	3.5000	3.5000	-7.895%	28	20,985	-92.857%
2025-04-14	3.6500	3.8000	3.6000	3.8000	-19.149%	20	20,985	-93.421%
2025-04-10	4.1500	4.7500	4.1500	4.7000	-10.816%	23	20,990	-94.681%
2025-04-09	5.3500	5.7000	5.2700	5.2700	-6.394%	122	20,985	-95.256%
2025-04-07	5.6300	5.6300	5.6300	5.6300	+30.626%	5	20,984	-95.560%
2025-04-04	4.3100	4.3100	4.3100	4.3100	+48.621%	2	20,984	-94.200%
2025-04-03	2.9000	2.9000	2.9000	2.9000	+12.840%	10	20,984	-91.379%
2025-04-01	2.5700	2.5700	2.5700	2.5700	+1.581%	10	20,984	-90.272%
2025-03-28	2.4100	2.5300	2.4100	2.5300	+11.454%	14	20,974	-90.119%
2025-03-26	2.2600	2.2700	2.2500	2.2700	-14.340%	10	20,978	-88.987%
2025-03-17	2.6500	2.6500	2.6500	2.6500	-3.636%	700	20,978	-90.566%
2025-03-14	2.7500	2.7500	2.7500	2.7500	-6.780%	14,000	20,278	-90.909%
2025-03-12	3.1500	3.2200	2.9500	2.9500	-7.524%	6,078	13,280	-91.525%
2025-03-11	3.1000	3.1900	3.1000	3.1900	+26.587%	6,704	7,311	-92.163%
2025-03-05	2.5200	2.5200	2.5200	2.5200	+0.800%	1	608	-90.079%
2025-03-04	2.3000	2.5000	2.3000	2.5000	+11.607%	4	609	-90.000%
2025-02-26	2.2400	2.2400	2.2400	2.2400	-3.030%	10	612	-88.839%
2025-02-25	2.3100	2.3100	2.3100	2.3100	+14.356%	35	637	-89.177%
2025-02-20	2.0000	2.1100	2.0000	2.0200	+3.590%	7	637	-87.624%
2025-02-14	1.9500	1.9500	1.9500	1.9500	-5.797%	20	637	-87.179%
2025-02-10	2.0800	2.0800	2.0700	2.0700	+4.545%	3	637	-87.923%
2025-02-06	1.9800	1.9800	1.9800	1.9800	-1.000%	1	638	-87.374%
2025-01-28	2.0000	2.0000	2.0000	2.0000	-0.498%	6	637	-87.500%
2025-01-23	2.0100	2.0100	2.0100	2.0100	-22.692%	5	632	-87.562%
2024-12-30	2.7900	2.7900	2.6000	2.6000	-10.345%	4	632	-90.385%
2024-12-19	2.9000	2.9000	2.9000	2.9000	+20.833%	2	628	-91.379%
2024-12-13	2.4000	2.4000	2.4000	2.4000	+5.727%	2	626	-89.583%
2024-12-12	2.3300	2.3300	2.2700	2.2700	+1.794%	39	625	-88.987%
2024-12-06	2.1500	2.2300	2.1500	2.2300	+3.241%	80	586	-88.789%
2024-12-03	2.1600	2.1600	2.1600	2.1600	+0.935%	500	595	-88.426%
2024-11-26	2.1700	2.1700	2.1400	2.1400	-6.957%	35	95	-88.318%
2024-11-22	2.3000	2.3000	2.3000	2.3000	-4.167%	20	60	-89.130%
2024-11-21	2.3000	2.4000	2.3000	2.4000	-4.000%	7	55	-89.583%
2024-11-20	2.4000	2.5000	2.4000	2.5000	+4.167%	3	55	-90.000%
2024-11-15	2.4000	2.4000	2.4000	2.4000	-1.639%	6	58	-89.583%
2024-11-13	2.4000	2.4700	2.4000	2.4400	+1.667%	31	55	-89.754%
2024-11-11	2.4000	2.4000	2.3800	2.4000	-2.834%	19	30	-89.583%
2024-11-07	2.4700	2.4700	2.4700	2.4700	-17.667%	10	15	-89.879%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-11.765%	1	4	-91.667%
2024-11-05	3.4000	3.4000	3.4000	3.4000	+38.211%	1	4	-92.647%
2024-10-11	2.4600	2.4600	2.4600	2.4600	-34.225%	4	3	-89.837%
2024-10-02	3.7400	3.7400	3.7400	3.7400	-1.579%	2	5	-93.316%
2024-09-26	3.8000	3.8000	3.8000	3.8000	+1.604%	1	3	-93.421%
2024-09-18	5.0000	5.0000	3.7400	3.7400	0.000%	3	2	-93.316%

.dark-mode .RBRKrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBRKrc{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P45XLF Jan 15 2027 45.00 Put (XLF270115P00045000)option OPRA

XLF20270115P45
XLF Jan 15 2027 45.00 Put (XLF270115P00045000)
option OPRA