Dark

XLF20270115P47
XLF Jan 15 2027 47.00 Put (XLF270115P00047000)
option OPRA

EOD

Oct 1, 2026

0.3900+14.706%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4100	0.4300	0.3900	0.3900	+14.706%	6	15,231	0.000%
2026-09-30	0.3400	0.3400	0.3400	0.3400	+6.250%	1	15,226	+14.706%
2026-09-23	0.3200	0.3200	0.3200	0.3200	0.000%	1	15,226	+21.875%
2026-09-22	0.3200	0.3200	0.3200	0.3200	+3.226%	12	15,226	+21.875%
2026-09-17	0.3100	0.3100	0.3100	0.3100	+19.231%	10	15,225	+25.806%
2026-09-15	0.2600	0.2600	0.2600	0.2600	+4.000%	1	15,226	+50.000%
2026-09-14	0.2500	0.2500	0.2500	0.2500	-7.407%	1	15,226	+56.000%
2026-09-11	0.2900	0.2900	0.2700	0.2700	-3.571%	2	15,227	+44.444%
2026-09-10	0.3000	0.3000	0.2700	0.2800	0.000%	32	15,226	+39.286%
2026-09-09	0.2800	0.2800	0.2800	0.2800	+12.000%	5	15,226	+39.286%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-10.714%	1	15,231	+56.000%
2026-09-01	0.2800	0.2800	0.2800	0.2800	+7.692%	43	15,232	+39.286%
2026-08-26	0.2600	0.2600	0.2600	0.2600	-13.333%	1	15,255	+50.000%
2026-08-21	0.3200	0.3200	0.3000	0.3000	0.000%	2	15,255	+30.000%
2026-08-19	0.3000	0.3000	0.3000	0.3000	0.000%	1	15,254	+30.000%
2026-08-17	0.3000	0.3000	0.2900	0.3000	0.000%	48	15,259	+30.000%
2026-08-14	0.3000	0.3100	0.3000	0.3000	-3.226%	24	15,266	+30.000%
2026-08-13	0.3000	0.3200	0.3000	0.3100	0.000%	49	15,265	+25.806%
2026-08-12	0.3400	0.3400	0.3100	0.3100	-6.061%	357	15,277	+25.806%
2026-08-11	0.3000	0.3300	0.3000	0.3300	0.000%	222	15,283	+18.182%
2026-08-10	0.3700	0.3700	0.3300	0.3300	-5.714%	2	15,291	+18.182%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-2.778%	1	15,292	+11.429%
2026-08-06	0.3400	0.3600	0.3400	0.3600	-2.703%	3	15,292	+8.333%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-17.778%	1	15,291	+5.405%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-15.094%	20	15,306	-13.333%
2026-07-24	0.5400	0.5400	0.5200	0.5300	-1.852%	343	15,296	-26.415%
2026-07-21	0.5800	0.5800	0.5400	0.5400	-1.818%	8	15,342	-27.778%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+1.852%	1	15,335	-29.091%
2026-07-17	0.5200	0.5400	0.5200	0.5400	0.000%	2	15,334	-27.778%
2026-07-16	0.5300	0.5400	0.5300	0.5400	+3.846%	2	15,334	-27.778%
2026-07-15	0.5200	0.5200	0.5200	0.5200	-5.455%	1	15,333	-25.000%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-8.333%	1	15,334	-29.091%
2026-07-13	0.6000	0.6200	0.5800	0.6000	0.000%	68	15,334	-35.000%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-6.250%	1	15,362	-35.000%
2026-07-08	0.6000	0.6600	0.6000	0.6400	+14.286%	12	15,362	-39.063%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-13.846%	2	15,364	-30.357%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-22.619%	1	15,364	-40.000%
2026-06-24	0.8400	0.8400	0.8400	0.8400	-1.176%	89	15,363	-53.571%
2026-06-18	0.8500	0.8500	0.8500	0.8500	+2.410%	1	15,423	-54.118%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-3.488%	1	15,423	-53.012%
2026-06-16	0.8800	0.8800	0.8600	0.8600	-4.444%	2	15,423	-54.651%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-26.829%	2	15,424	-56.667%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+6.957%	1	15,424	-68.293%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-4.167%	1	15,424	-66.087%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-3.226%	2	15,424	-67.500%
2026-06-04	1.2400	1.2400	1.2400	1.2400	-7.463%	2	15,424	-68.548%
2026-06-02	1.4200	1.4200	1.3400	1.3400	0.000%	245	15,424	-70.896%
2026-05-29	1.3400	1.3400	1.3400	1.3400	-1.471%	1	15,282	-70.896%
2026-05-26	1.3600	1.3600	1.3600	1.3600	-5.556%	27	15,282	-71.324%
2026-05-21	1.4600	1.4600	1.4400	1.4400	-2.041%	747	15,282	-72.917%
2026-05-19	1.4700	1.4700	1.4700	1.4700	+1.379%	34	15,282	-73.469%
2026-05-18	1.4800	1.4800	1.4300	1.4500	-2.685%	51	14,506	-73.103%
2026-05-06	1.4900	1.4900	1.4900	1.4900	+4.196%	5	14,506	-73.826%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-3.378%	1	14,503	-72.727%
2026-04-30	1.4800	1.4800	1.4800	1.4800	-7.500%	2	14,503	-73.649%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-3.614%	1	14,501	-75.625%
2026-04-24	1.6600	1.6600	1.6600	1.6600	+6.410%	4	14,501	-76.506%
2026-04-20	1.5600	1.5600	1.5600	1.5600	-6.024%	6	14,501	-75.000%
2026-04-16	1.6600	1.6600	1.6600	1.6600	-4.046%	8	14,507	-76.506%
2026-04-14	1.7300	1.7300	1.7300	1.7300	-9.896%	1	14,507	-77.457%
2026-04-09	1.9200	1.9200	1.9200	1.9200	-23.810%	5	14,506	-79.688%
2026-04-07	2.5200	2.5200	2.5200	2.5200	-4.906%	5,000	14,506	-84.524%
2026-04-01	2.6500	2.6500	2.6400	2.6500	-7.986%	8	9,806	-85.283%
2026-03-31	2.8800	2.8800	2.8800	2.8800	-5.574%	1	9,804	-86.458%
2026-03-30	3.0000	3.0500	3.0000	3.0500	+18.217%	7	9,804	-87.213%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-2.642%	1	9,802	-84.884%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-9.556%	1	9,802	-85.283%
2026-03-20	2.8900	2.9300	2.8900	2.9300	+5.776%	2	9,802	-86.689%
2026-03-18	2.6100	2.7700	2.6100	2.7700	+6.130%	9	9,802	-85.921%
2026-03-17	2.6100	2.6100	2.6100	2.6100	-13.289%	1	9,799	-85.057%
2026-03-12	3.0100	3.0100	3.0100	3.0100	+44.712%	1	9,799	-87.043%
2026-03-05	2.0700	2.0800	2.0700	2.0800	-1.887%	50	9,799	-81.250%
2026-03-04	2.1300	2.1300	2.1200	2.1200	-16.863%	300	9,799	-81.604%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+12.335%	1,500	9,921	-84.706%
2026-02-24	2.4300	2.4300	2.2700	2.2700	+9.662%	301	8,421	-82.819%
2026-02-19	2.0700	2.0700	2.0700	2.0700	+21.053%	5	8,291	-81.159%
2026-02-10	1.7000	1.7100	1.7000	1.7100	+8.917%	34	8,286	-77.193%
2026-02-09	1.5700	1.5800	1.5700	1.5700	-10.795%	137	8,293	-75.159%
2026-02-03	1.7600	1.7600	1.7600	1.7600	+3.529%	2	8,272	-77.841%
2026-01-23	1.7200	1.7500	1.7000	1.7000	+9.677%	168	8,272	-77.059%
2026-01-13	1.5200	1.5500	1.5200	1.5500	+22.047%	149	8,360	-74.839%
2026-01-08	1.2700	1.2700	1.2700	1.2700	-0.781%	1	8,324	-69.291%
2026-01-05	1.2800	1.2800	1.2800	1.2800	-9.859%	37	8,324	-69.531%
2025-12-31	1.4200	1.4200	1.4200	1.4200	+1.429%	10	11,851	-72.535%
2025-12-29	1.4000	1.4000	1.4000	1.4000	+5.263%	3,500	11,851	-72.143%
2025-12-24	1.3100	1.3300	1.3000	1.3300	-14.744%	7	10,844	-70.677%
2025-12-11	1.5700	1.5900	1.5500	1.5600	-14.286%	40	10,844	-75.000%
2025-12-09	1.8200	1.8200	1.8200	1.8200	+3.409%	1	10,831	-78.571%
2025-12-08	1.7600	1.7600	1.7600	1.7600	0.000%	59	10,831	-77.841%
2025-11-28	1.7600	1.7600	1.7600	1.7600	-17.371%	90	10,824	-77.841%
2025-11-14	2.1300	2.1300	2.1300	2.1300	+12.105%	6,000	16,734	-81.690%
2025-10-27	1.9000	1.9000	1.9000	1.9000	-9.524%	20	16,214	-79.474%
2025-10-22	2.1000	2.1000	2.1000	2.1000	-14.286%	3,600	16,214	-81.429%
2025-10-16	2.3800	2.4500	2.3800	2.4500	+13.953%	17	12,618	-84.082%
2025-10-10	2.1100	2.2100	2.0900	2.1500	+9.137%	220	12,619	-81.860%
2025-10-09	1.9700	1.9700	1.9700	1.9700	+7.650%	2	12,787	-80.203%
2025-08-28	1.8300	1.8300	1.8300	1.8300	-10.732%	1	12,787	-78.689%
2025-08-13	2.0500	2.0500	2.0500	2.0500	-7.658%	1	12,787	-80.976%
2025-08-11	2.1700	2.2200	2.1700	2.2200	-2.632%	3,534	12,788	-82.432%
2025-08-08	2.2800	2.2800	2.2800	2.2800	+14.000%	8	9,290	-82.895%
2025-07-24	2.0000	2.0000	2.0000	2.0000	-24.242%	1	9,290	-80.500%
2025-05-16	2.6400	2.6400	2.6400	2.6400	-4.000%	2	9,291	-85.227%
2025-05-13	2.7900	2.7900	2.7400	2.7500	-6.143%	19	9,290	-85.818%
2025-05-12	2.9300	2.9300	2.9300	2.9300	-17.232%	12	9,271	-86.689%
2025-05-06	3.5400	3.5400	3.5400	3.5400	-10.380%	1	9,259	-88.983%
2025-04-24	3.9500	3.9500	3.9500	3.9500	+1.282%	11	9,258	-90.127%
2025-04-23	3.9000	3.9000	3.9000	3.9000	-18.239%	1	9,247	-90.000%
2025-04-21	4.7700	4.7700	4.7700	4.7700	+13.033%	1	9,248	-91.824%
2025-04-15	4.1800	4.2200	4.1700	4.2200	-7.253%	258	9,248	-90.758%
2025-04-14	4.3400	4.5500	4.3400	4.5500	-29.457%	20	9,205	-91.429%
2025-04-09	6.5000	6.5000	6.4500	6.4500	+24.517%	15	9,205	-93.953%
2025-04-08	5.1800	5.1800	5.1800	5.1800	-6.835%	1	9,190	-92.471%
2025-04-04	5.5600	5.5600	5.5600	5.5600	+80.519%	2	9,190	-92.986%
2025-04-01	3.0800	3.0800	3.0800	3.0800	+10.394%	13	9,190	-87.338%
2025-03-27	2.7900	2.7900	2.7900	2.7900	-17.941%	1	9,203	-86.022%
2025-03-14	3.4000	3.4000	3.4000	3.4000	-6.593%	2	9,203	-88.529%
2025-03-12	3.9000	3.9000	3.6000	3.6400	+10.303%	7	9,204	-89.286%
2025-03-07	3.3000	3.5500	3.3000	3.3000	+1.538%	18	9,201	-88.182%
2025-03-06	3.2500	3.2500	3.2500	3.2500	+5.863%	3	9,193	-88.000%
2025-03-04	3.0000	3.0700	3.0000	3.0700	+14.552%	7	9,193	-87.296%
2025-02-26	2.6100	2.7000	2.6100	2.6800	-3.597%	6	9,193	-85.448%
2025-02-25	2.7600	2.7800	2.7600	2.7800	+6.513%	2,616	9,234	-85.971%
2025-02-24	2.5400	2.6100	2.5400	2.6100	+11.064%	3,248	9,234	-85.057%
2025-02-14	2.3500	2.3700	2.3500	2.3500	-7.480%	40	10,627	-83.404%
2025-02-11	2.5400	2.5400	2.5400	2.5400	-1.931%	6,000	10,627	-84.646%
2025-02-04	2.5900	2.5900	2.5900	2.5900	+0.388%	31	4,627	-84.942%
2025-02-03	2.6200	2.6200	2.5800	2.5800	+3.200%	25	4,658	-84.884%
2025-01-28	2.4500	2.5000	2.4500	2.5000	-2.724%	2	4,658	-84.400%
2025-01-27	2.5700	2.5700	2.5700	2.5700	-24.633%	12	4,656	-84.825%
2024-12-20	3.4100	3.4100	3.4100	3.4100	+34.252%	13	4,668	-88.563%
2024-11-26	2.6000	2.6000	2.5400	2.5400	-13.311%	4,659	4,668	-84.646%
2024-11-13	2.9400	2.9400	2.9300	2.9300	-5.484%	4	12	-86.689%
2024-11-06	3.2500	3.2500	3.1000	3.1000	-16.216%	5	8	-87.419%
2024-10-16	3.4300	3.7000	3.4300	3.7000	+7.246%	2	3	-89.459%
2024-10-15	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-88.696%

.dark-mode .Y866S4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y866S4{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P47XLF Jan 15 2027 47.00 Put (XLF270115P00047000)option OPRA

XLF20270115P47
XLF Jan 15 2027 47.00 Put (XLF270115P00047000)
option OPRA