Dark

XLF20270115P46
XLF Jan 15 2027 46.00 Put (XLF270115P00046000)
option OPRA

EOD

Sep 30, 2026

0.28000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2800	0.2800	0.2800	0.2800	0.000%	1	12,498	0.000%
2026-09-29	0.2800	0.2900	0.2700	0.2800	0.000%	4,253	12,497	0.000%
2026-09-28	0.2800	0.2800	0.2800	0.2800	+3.704%	75	13,764	0.000%
2026-09-25	0.2700	0.2700	0.2700	0.2700	+8.000%	3	13,796	+3.704%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-3.846%	1	13,796	+12.000%
2026-09-22	0.2700	0.2700	0.2600	0.2600	+4.000%	297	13,797	+7.692%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-3.846%	1	13,954	+12.000%
2026-09-17	0.2600	0.2600	0.2600	0.2600	0.000%	4	13,954	+7.692%
2026-09-16	0.2600	0.2600	0.2600	0.2600	+8.333%	350	13,954	+7.692%
2026-09-15	0.2400	0.2400	0.2400	0.2400	0.000%	1	13,938	+16.667%
2026-09-14	0.2400	0.2400	0.2400	0.2400	+9.091%	1	13,937	+16.667%
2026-09-11	0.2200	0.2200	0.2200	0.2200	-8.333%	1	13,937	+27.273%
2026-09-02	0.2400	0.2400	0.2400	0.2400	+9.091%	1	13,936	+16.667%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-24.138%	1	13,937	+27.273%
2026-08-20	0.2500	0.2900	0.2500	0.2900	+11.538%	11	13,936	-3.448%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-3.704%	10	13,927	+7.692%
2026-08-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	13,937	+3.704%
2026-08-14	0.2900	0.2900	0.2900	0.2900	+16.000%	1	13,937	-3.448%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-3.846%	1	13,938	+12.000%
2026-08-12	0.2600	0.2600	0.2600	0.2600	-7.143%	1	13,938	+7.692%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-15.152%	1	13,939	0.000%
2026-08-07	0.3300	0.3300	0.3300	0.3300	+13.793%	2	13,939	-15.152%
2026-08-05	0.3300	0.3300	0.2900	0.2900	-25.641%	2,001	13,940	-3.448%
2026-07-31	0.4200	0.4200	0.3900	0.3900	-2.500%	222	15,289	-28.205%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-9.091%	1	15,279	-30.000%
2026-07-29	0.4400	0.4400	0.4400	0.4400	+15.789%	1	15,279	-36.364%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-9.524%	1	15,279	-26.316%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-17.647%	2	15,278	-33.333%
2026-07-23	0.5100	0.5100	0.5100	0.5100	+15.909%	1	15,278	-45.098%
2026-07-22	0.4400	0.4400	0.4400	0.4400	-6.383%	1	15,278	-36.364%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-7.843%	1	15,277	-40.426%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+2.000%	1	15,278	-45.098%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+13.636%	1	15,278	-44.000%
2026-07-16	0.4400	0.4400	0.4400	0.4400	-10.204%	1	15,278	-36.364%
2026-07-15	0.4900	0.4900	0.4900	0.4900	+6.522%	1	15,278	-42.857%
2026-07-14	0.4600	0.4600	0.4600	0.4600	-13.208%	1	15,295	-39.130%
2026-07-13	0.5200	0.5300	0.5200	0.5300	-5.357%	47	15,295	-47.170%
2026-07-10	0.5600	0.5600	0.5600	0.5600	+9.804%	1	15,272	-50.000%
2026-07-02	0.5100	0.5100	0.5100	0.5100	-8.929%	88	15,271	-45.098%
2026-07-01	0.6300	0.6300	0.5600	0.5600	-21.127%	1,000	15,271	-50.000%
2026-06-24	0.7100	0.7100	0.7100	0.7100	-7.792%	52	15,271	-60.563%
2026-06-18	0.7700	0.7700	0.7700	0.7700	+13.235%	1	15,271	-63.636%
2026-06-17	0.6900	0.6900	0.6800	0.6800	-33.981%	3	15,271	-58.824%
2026-06-11	1.0300	1.0300	1.0300	1.0300	0.000%	1	15,271	-72.816%
2026-06-10	1.0300	1.0300	1.0300	1.0300	-1.905%	1	15,272	-72.816%
2026-06-08	1.0400	1.0500	1.0400	1.0500	-0.943%	5	15,272	-73.333%
2026-06-04	1.0800	1.0800	1.0600	1.0600	-7.826%	7	15,274	-73.585%
2026-06-02	1.1500	1.1500	1.1500	1.1500	-8.000%	105	15,274	-75.652%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-6.015%	10	15,169	-77.600%
2026-05-22	1.3300	1.3300	1.3300	1.3300	+9.917%	250	15,159	-78.947%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-5.469%	31	14,909	-76.860%
2026-05-20	1.2800	1.2800	1.2800	1.2800	0.000%	826	14,909	-78.125%
2026-05-19	1.2600	1.2800	1.2600	1.2800	-6.569%	128	14,331	-78.125%
2026-05-15	1.3900	1.3900	1.3600	1.3700	-5.517%	61	14,331	-79.562%
2026-05-13	1.3800	1.4500	1.3800	1.4500	+8.209%	2	14,321	-80.690%
2026-05-04	1.3400	1.3400	1.3400	1.3400	+15.517%	3	14,320	-79.104%
2026-05-01	1.1600	1.1600	1.1600	1.1600	-17.730%	1	14,318	-75.862%
2026-04-27	1.4100	1.4200	1.4100	1.4100	-2.083%	18	14,318	-80.142%
2026-04-21	1.4400	1.4400	1.4400	1.4400	+7.463%	1	14,318	-80.556%
2026-04-17	1.3400	1.3400	1.3400	1.3400	-10.067%	1	14,318	-79.104%
2026-04-16	1.4700	1.4900	1.4700	1.4900	+3.472%	15	14,319	-81.208%
2026-04-15	1.4400	1.4400	1.4400	1.4400	-21.739%	22	14,309	-80.556%
2026-04-10	1.8400	1.8400	1.8400	1.8400	+6.358%	20	14,309	-84.783%
2026-04-08	1.8700	1.8700	1.7300	1.7300	-21.364%	2	14,309	-83.815%
2026-04-06	2.2100	2.2100	2.2000	2.2000	-9.836%	2	14,309	-87.273%
2026-03-18	2.4400	2.4400	2.4400	2.4400	-0.408%	1	14,308	-88.525%
2026-03-16	2.4500	2.4500	2.4400	2.4500	-7.197%	27	14,307	-88.571%
2026-03-12	2.6400	2.6400	2.6400	2.6400	+10.924%	5	14,280	-89.394%
2026-03-11	2.4900	2.4900	2.3800	2.3800	0.000%	58	14,280	-88.235%
2026-03-06	2.3800	2.3800	2.3800	2.3800	+17.822%	5	14,280	-88.235%
2026-02-24	2.0200	2.0200	2.0200	2.0200	-2.415%	707	14,280	-86.139%
2026-02-23	2.0400	2.0700	2.0400	2.0700	+42.759%	5	13,573	-86.473%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-0.685%	153	13,568	-80.690%
2026-01-14	1.4600	1.4600	1.4600	1.4600	+5.036%	1	13,415	-80.822%
2026-01-13	1.3800	1.3900	1.3800	1.3900	+19.828%	172	13,415	-79.856%
2026-01-05	1.1600	1.1600	1.1500	1.1600	-3.333%	40	13,417	-75.862%
2025-12-24	1.1800	1.2000	1.1800	1.2000	-14.286%	6	13,418	-76.667%
2025-12-11	1.4300	1.4300	1.4000	1.4000	-14.634%	137	13,418	-80.000%
2025-12-09	1.6400	1.6400	1.6400	1.6400	+3.145%	1	13,418	-82.927%
2025-11-28	1.5900	1.5900	1.5900	1.5900	-3.049%	2	13,418	-82.390%
2025-11-26	1.6100	1.6400	1.6100	1.6400	-18.408%	18	13,418	-82.927%
2025-11-24	2.0100	2.0100	2.0100	2.0100	-7.798%	1	13,418	-86.070%
2025-11-18	2.1800	2.1800	2.1800	2.1800	+4.808%	1	13,417	-87.156%
2025-11-17	1.9400	2.0800	1.9400	2.0800	+13.661%	2	13,416	-86.538%
2025-11-14	1.8300	1.8300	1.8300	1.8300	-5.181%	1	13,414	-84.699%
2025-11-06	1.9300	1.9300	1.9300	1.9300	+13.529%	3	13,413	-85.492%
2025-10-28	1.7000	1.7000	1.7000	1.7000	-8.602%	30	13,413	-83.529%
2025-10-23	1.8600	1.8600	1.8600	1.8600	+1.639%	10,000	13,413	-84.946%
2025-10-09	1.8300	1.8300	1.8300	1.8300	+5.172%	2	3,413	-84.699%
2025-09-16	1.7400	1.7400	1.7400	1.7400	-15.122%	2,000	3,412	-83.908%
2025-08-04	2.0500	2.0500	2.0500	2.0500	+12.022%	15	1,480	-86.341%
2025-07-25	1.8300	1.8300	1.8300	1.8300	-12.019%	62	1,482	-84.699%
2025-07-08	2.0800	2.0800	2.0800	2.0800	+0.971%	1	1,482	-86.538%
2025-06-30	2.0800	2.0800	2.0600	2.0600	-22.556%	4	1,481	-86.408%
2025-05-12	2.6700	2.6700	2.6600	2.6600	-35.904%	2	1,481	-89.474%
2025-04-14	3.9500	4.1500	3.9500	4.1500	-30.252%	23	1,481	-93.253%
2025-04-09	6.0000	6.0000	5.9500	5.9500	+27.682%	19	1,482	-95.294%
2025-04-08	4.6600	4.6600	4.6600	4.6600	-19.377%	1	1,466	-93.991%
2025-04-07	6.4500	6.4500	5.7800	5.7800	+22.199%	2	1,466	-95.156%
2025-04-04	4.5000	4.7300	4.5000	4.7300	+67.730%	20	1,466	-94.080%
2025-04-01	2.8000	2.8200	2.8000	2.8200	0.000%	3	1,466	-90.071%
2025-03-28	2.6900	2.8200	2.6900	2.8200	+1.075%	8	1,466	-90.071%
2025-03-21	2.7900	2.7900	2.7900	2.7900	-14.154%	4	1,468	-89.964%
2025-03-12	3.2500	3.2500	3.2500	3.2500	-7.407%	54	1,466	-91.385%
2025-03-11	3.4500	3.5100	3.4500	3.5100	+17.785%	656	1,429	-92.023%
2025-03-07	2.9800	2.9800	2.9800	2.9800	+1.017%	4	776	-90.604%
2025-03-06	2.9400	2.9500	2.9400	2.9500	-2.640%	4	776	-90.508%
2025-01-14	3.0300	3.0300	3.0300	3.0300	+8.602%	15	772	-90.759%
2025-01-06	2.7900	2.7900	2.7900	2.7900	+1.455%	1	759	-89.964%
2024-12-17	2.7500	2.7500	2.7500	2.7500	+6.589%	750	759	-89.818%
2024-12-12	2.6000	2.6500	2.5800	2.5800	-7.527%	6	13	-89.147%
2024-11-06	2.7900	2.7900	2.7900	2.7900	-30.250%	1	10	-89.964%
2024-10-03	4.0000	4.0000	4.0000	4.0000	-3.614%	1	10	-93.000%
2024-10-02	4.1500	4.1500	4.1500	4.1500	-1.190%	1	9	-93.253%
2024-10-01	4.2000	4.2000	4.2000	4.2000	+7.692%	2	8	-93.333%
2024-09-27	4.0000	4.0000	3.9000	3.9000	-2.500%	4	6	-92.821%
2024-09-23	4.0000	4.0000	4.0000	4.0000	-2.439%	1	4	-93.000%
2024-09-19	4.1000	4.1000	4.1000	4.1000	-3.073%	1	3	-93.171%
2024-09-18	4.2300	4.2300	4.2300	4.2300	-15.400%	1	2	-93.381%
2024-09-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-94.400%

.dark-mode .jRHqRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRHqRs{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P46XLF Jan 15 2027 46.00 Put (XLF270115P00046000)option OPRA

XLF20270115P46
XLF Jan 15 2027 46.00 Put (XLF270115P00046000)
option OPRA