Dark

XLF20270115P48
XLF Jan 15 2027 48.00 Put (XLF270115P00048000)
option OPRA

EOD

Oct 1, 2026

0.4700+14.634%(+0.0600)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5500	0.4700	0.4700	+14.634%	84	29,599	0.000%
2026-09-30	0.4200	0.4200	0.4100	0.4100	+2.500%	62	29,602	+14.634%
2026-09-28	0.4000	0.4000	0.4000	0.4000	+2.564%	5	29,636	+17.500%
2026-09-25	0.3900	0.3900	0.3900	0.3900	-4.878%	3	29,632	+20.513%
2026-09-24	0.4100	0.4100	0.4100	0.4100	+2.500%	4	29,631	+14.634%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+21.212%	20	29,637	+17.500%
2026-09-18	0.3500	0.3600	0.3300	0.3300	-8.333%	257	29,637	+42.424%
2026-09-17	0.3600	0.3600	0.3600	0.3600	+16.129%	3	29,618	+30.556%
2026-09-14	0.3100	0.3100	0.3100	0.3100	0.000%	1	29,618	+51.613%
2026-09-11	0.3100	0.3100	0.3100	0.3100	-13.889%	1	29,618	+51.613%
2026-09-10	0.3300	0.3600	0.3200	0.3600	+12.500%	32	29,617	+30.556%
2026-09-08	0.3200	0.3200	0.3200	0.3200	+6.667%	2	29,616	+46.875%
2026-09-01	0.3000	0.3000	0.3000	0.3000	0.000%	1	29,619	+56.667%
2026-08-31	0.3000	0.3000	0.3000	0.3000	0.000%	1	29,618	+56.667%
2026-08-28	0.3100	0.3100	0.3000	0.3000	-11.765%	6	29,618	+56.667%
2026-08-26	0.3400	0.3400	0.3400	0.3400	0.000%	3	29,617	+38.235%
2026-08-21	0.3400	0.3400	0.3400	0.3400	-8.108%	1	29,620	+38.235%
2026-08-20	0.3700	0.3700	0.3700	0.3700	+15.625%	1	29,619	+27.027%
2026-08-19	0.3700	0.3700	0.3200	0.3200	-8.571%	31	29,620	+46.875%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+6.061%	1	29,635	+34.286%
2026-08-14	0.3300	0.3300	0.3300	0.3300	-8.333%	57	29,635	+42.424%
2026-08-13	0.3600	0.3600	0.3600	0.3600	0.000%	1	29,690	+30.556%
2026-08-12	0.3600	0.3700	0.3600	0.3600	-7.692%	11	29,695	+30.556%
2026-08-11	0.3900	0.3900	0.3900	0.3900	+5.405%	1	29,690	+20.513%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-17.778%	1	29,690	+27.027%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+15.385%	1	29,690	+4.444%
2026-08-06	0.4300	0.4300	0.3900	0.3900	0.000%	3	29,690	+20.513%
2026-08-05	0.4200	0.4200	0.3900	0.3900	-13.333%	51	29,691	+20.513%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-8.163%	1	29,717	+4.444%
2026-07-31	0.4900	0.4900	0.4900	0.4900	-12.500%	1	29,717	-4.082%
2026-07-29	0.5600	0.5600	0.5600	0.5600	+7.692%	3	29,717	-16.071%
2026-07-28	0.5200	0.5200	0.5100	0.5200	-7.143%	178	29,720	-9.615%
2026-07-27	0.5600	0.5600	0.5600	0.5600	-6.667%	5	29,657	-16.071%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-7.692%	10	29,657	-21.667%
2026-07-23	0.6500	0.6500	0.6500	0.6500	+1.563%	53	29,648	-27.692%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-3.030%	1	29,654	-26.563%
2026-07-20	0.6600	0.6600	0.6600	0.6600	+3.125%	1	29,654	-28.788%
2026-07-17	0.6400	0.6400	0.6400	0.6400	+4.918%	1	29,654	-26.563%
2026-07-16	0.5800	0.6100	0.5800	0.6100	-3.175%	6	29,655	-22.951%
2026-07-15	0.6300	0.6300	0.6300	0.6300	-5.970%	1	29,655	-25.397%
2026-07-13	0.6700	0.6700	0.6700	0.6700	-8.219%	1	29,655	-29.851%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-2.667%	1	29,655	-35.616%
2026-07-08	0.7300	0.7700	0.7300	0.7500	+20.968%	30	29,655	-37.333%
2026-07-07	0.6400	0.6500	0.6100	0.6200	-4.615%	58	29,665	-24.194%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-12.162%	2	29,663	-27.692%
2026-07-01	0.7500	0.7500	0.7400	0.7400	-14.943%	31	29,665	-36.486%
2026-06-30	0.8700	0.8700	0.8700	0.8700	-13.000%	30	29,699	-45.977%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+7.527%	26	29,695	-53.000%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-9.709%	5	29,695	-49.462%
2026-06-18	0.9800	1.0300	0.9800	1.0300	+0.980%	6	29,705	-54.369%
2026-06-17	0.9400	1.0200	0.9100	1.0200	+5.155%	10	29,705	-53.922%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-8.491%	50	29,705	-51.546%
2026-06-15	1.0600	1.0600	1.0600	1.0600	-24.286%	5	29,705	-55.660%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-2.778%	11	29,705	-66.429%
2026-06-04	1.4500	1.4500	1.4300	1.4400	-13.772%	42	29,701	-67.361%
2026-05-28	1.6700	1.6700	1.6700	1.6700	+1.212%	2,000	30,739	-71.856%
2026-05-27	1.6300	1.6500	1.6300	1.6500	+4.430%	264	28,989	-71.515%
2026-05-26	1.5800	1.5800	1.5800	1.5800	+3.268%	248	28,923	-70.253%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-9.467%	3	28,891	-69.281%
2026-05-19	1.6900	1.6900	1.6900	1.6900	+2.424%	7	28,891	-72.189%
2026-05-18	1.7000	1.7100	1.6500	1.6500	-8.840%	235	28,850	-71.515%
2026-05-14	1.8100	1.8100	1.8100	1.8100	-4.737%	1	28,850	-74.033%
2026-05-12	1.9000	1.9000	1.9000	1.9000	+3.825%	5	28,850	-75.263%
2026-05-11	1.8300	1.8300	1.8300	1.8300	+8.929%	5	28,850	-74.317%
2026-05-06	1.6100	1.6800	1.6100	1.6800	-6.667%	21	28,845	-72.024%
2026-05-04	1.8000	1.8000	1.8000	1.8000	0.000%	10	28,862	-73.889%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-2.174%	1	28,862	-73.889%
2026-04-27	1.8400	1.8400	1.8400	1.8400	-2.646%	59	28,862	-74.457%
2026-04-24	1.8900	1.8900	1.8900	1.8900	+3.279%	1	28,921	-75.132%
2026-04-22	1.8300	1.8300	1.8300	1.8300	+2.809%	3	28,921	-74.317%
2026-04-21	1.7800	1.7900	1.7800	1.7800	+1.136%	1,000	28,921	-73.596%
2026-04-20	1.7600	1.7600	1.7600	1.7600	-7.368%	5	28,921	-73.295%
2026-04-16	1.8200	1.9000	1.8200	1.9000	+2.703%	4	28,916	-75.263%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-5.128%	5	28,920	-74.595%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-9.302%	11	28,915	-75.897%
2026-04-09	2.1500	2.1500	2.1500	2.1500	0.000%	2	28,915	-78.140%
2026-04-08	2.1900	2.1900	2.1500	2.1500	-23.759%	41	28,913	-78.140%
2026-04-07	2.8200	2.8200	2.8200	2.8200	-7.541%	10	28,953	-83.333%
2026-04-01	2.9500	3.0500	2.9500	3.0500	+0.660%	4	28,956	-84.590%
2026-03-31	3.2000	3.2000	3.0300	3.0300	-10.882%	3	28,952	-84.488%
2026-03-30	3.5100	3.5100	3.3600	3.4000	-4.225%	23	28,952	-86.176%
2026-03-27	3.5500	3.5500	3.5500	3.5500	+25.000%	15	28,930	-86.761%
2026-03-23	2.8400	2.8400	2.8400	2.8400	-9.841%	15	28,915	-83.451%
2026-03-20	3.1600	3.1700	3.1500	3.1500	+1.286%	10	28,915	-85.079%
2026-03-19	3.3500	3.3500	3.1100	3.1100	+6.143%	10,029	28,905	-84.887%
2026-03-17	2.7800	2.9300	2.7800	2.9300	-5.178%	23	25,914	-83.959%
2026-03-16	3.1000	3.1000	3.0900	3.0900	-6.928%	3	25,927	-84.790%
2026-03-12	3.2000	3.3900	3.2000	3.3200	+10.667%	76	25,926	-85.843%
2026-03-11	2.9600	3.0000	2.9600	3.0000	+0.671%	13	25,861	-84.333%
2026-03-09	3.0100	3.1700	2.9800	2.9800	+6.429%	1,013	25,865	-84.228%
2026-03-06	2.8000	2.8000	2.8000	2.8000	+10.236%	10	24,855	-83.214%
2026-02-27	2.5400	2.5400	2.5400	2.5400	+15.455%	100	24,845	-81.496%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-15.385%	15	24,910	-78.636%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+31.980%	15	24,910	-81.923%
2026-02-05	1.9700	1.9700	1.9700	1.9700	+13.218%	3,500	24,896	-76.142%
2026-02-03	1.7400	1.7400	1.7400	1.7400	-8.901%	26	21,396	-72.989%
2026-01-23	1.9200	1.9200	1.9100	1.9100	+9.770%	5	21,422	-75.393%
2026-01-14	1.8200	1.8200	1.7400	1.7400	+0.578%	183	21,427	-72.989%
2026-01-13	1.7200	1.7300	1.7100	1.7300	+22.695%	357	21,589	-72.832%
2026-01-05	1.4200	1.4200	1.4100	1.4100	-11.321%	209	21,727	-66.667%
2025-12-31	1.5900	1.5900	1.5900	1.5900	+1.923%	10	29,434	-70.440%
2025-12-29	1.5500	1.5800	1.5500	1.5600	+5.405%	7,610	29,434	-69.872%
2025-12-24	1.4500	1.4800	1.4500	1.4800	-12.426%	6	29,428	-68.243%
2025-12-22	1.6900	1.6900	1.6900	1.6900	-2.312%	1	29,427	-72.189%
2025-12-18	1.7400	1.7400	1.7300	1.7300	-3.352%	10	29,427	-72.832%
2025-12-17	1.7900	1.7900	1.7900	1.7900	+2.874%	1	29,427	-73.743%
2025-12-16	1.7500	1.7500	1.7400	1.7400	+1.754%	2	29,428	-72.989%
2025-12-15	1.7100	1.7100	1.7100	1.7100	-0.581%	1	29,426	-72.515%
2025-12-11	1.7500	1.7700	1.7200	1.7200	-11.795%	145	29,425	-72.674%
2025-12-10	1.9500	1.9500	1.9500	1.9500	0.000%	1	29,281	-75.897%
2025-12-09	1.9500	1.9500	1.9500	1.9500	-2.010%	40	29,280	-75.897%
2025-12-08	1.9800	1.9900	1.9800	1.9900	-2.927%	42	29,240	-76.382%
2025-12-02	2.0700	2.0800	2.0500	2.0500	+0.985%	10,168	29,240	-77.073%
2025-12-01	2.0300	2.0400	2.0200	2.0300	+3.571%	160	19,099	-76.847%
2025-11-28	1.9500	1.9600	1.9500	1.9600	-2.000%	129	19,024	-76.020%
2025-11-26	1.9700	2.0100	1.9700	2.0000	+1.010%	306	18,589	-76.500%
2025-11-12	1.9800	1.9800	1.9800	1.9800	-13.913%	1	18,589	-76.263%
2025-11-05	2.3000	2.3000	2.3000	2.3000	-4.959%	2	18,588	-79.565%
2025-10-31	2.4200	2.4200	2.4200	2.4200	+0.833%	18	18,586	-80.579%
2025-10-22	2.4000	2.4000	2.4000	2.4000	+8.108%	45	18,594	-80.417%
2025-10-21	2.2300	2.2400	2.2200	2.2200	+0.909%	242	18,549	-78.829%
2025-10-09	2.2000	2.2000	2.2000	2.2000	+4.265%	1	18,313	-78.636%
2025-09-26	2.1100	2.1100	2.1100	2.1100	-0.472%	7,500	18,312	-77.725%
2025-09-23	2.1600	2.1600	2.1200	2.1200	-2.304%	2	12,508	-77.830%
2025-08-26	2.1700	2.1700	2.1700	2.1700	-4.825%	4	12,509	-78.341%
2025-08-12	2.2800	2.2800	2.2800	2.2800	-6.939%	10	12,509	-79.386%
2025-08-11	2.4200	2.4900	2.4200	2.4500	+8.407%	8,011	12,509	-80.816%
2025-07-31	2.2700	2.2700	2.2600	2.2600	-3.004%	13	4,750	-79.204%
2025-07-30	2.3300	2.3300	2.3300	2.3300	-9.339%	5	4,761	-79.828%
2025-07-15	2.5700	2.5700	2.5700	2.5700	+3.213%	2,000	4,762	-81.712%
2025-07-02	2.4900	2.4900	2.4900	2.4900	-1.190%	9	2,762	-81.124%
2025-06-30	2.5200	2.5200	2.5200	2.5200	-6.667%	1	2,757	-81.349%
2025-06-25	2.7000	2.7000	2.6800	2.7000	-1.460%	13	2,757	-82.593%
2025-06-06	2.7400	2.7400	2.7400	2.7400	-20.580%	88	2,747	-82.847%
2025-05-23	3.4500	3.4500	3.4500	3.4500	+2.071%	20	2,751	-86.377%
2025-05-22	3.4100	3.4100	3.3800	3.3800	+10.820%	21	2,751	-86.095%
2025-05-15	3.0500	3.0500	3.0500	3.0500	+1.667%	10	2,754	-84.590%
2025-05-13	3.0500	3.0500	3.0000	3.0000	-6.250%	9	2,754	-84.333%
2025-05-12	3.2000	3.2000	3.2000	3.2000	-23.810%	1	2,755	-85.313%
2025-04-29	4.2000	4.2000	4.2000	4.2000	-2.326%	15	2,756	-88.810%
2025-04-28	4.3000	4.3000	4.3000	4.3000	-2.273%	12	2,741	-89.070%
2025-04-25	4.4000	4.4000	4.4000	4.4000	-17.757%	30	2,741	-89.318%
2025-04-16	5.3500	5.3500	5.3500	5.3500	-12.151%	23	2,728	-91.215%
2025-04-04	5.1000	6.0900	5.1000	6.0900	+71.549%	10	2,728	-92.282%
2025-03-31	3.6000	3.6000	3.5500	3.5500	-1.389%	7	2,730	-86.761%
2025-03-28	3.2500	3.6000	3.2500	3.6000	+18.033%	48	2,731	-86.944%
2025-03-27	3.0500	3.0500	3.0500	3.0500	-1.613%	5	2,733	-84.590%
2025-03-24	3.1500	3.1500	3.1000	3.1000	-25.301%	12	2,733	-84.839%
2025-03-13	4.1500	4.1500	4.1500	4.1500	+3.750%	2	2,729	-88.675%
2025-03-12	4.2500	4.2500	4.0000	4.0000	-1.720%	13	2,729	-88.250%
2025-03-11	4.2500	4.3000	4.0700	4.0700	+2.261%	509	2,718	-88.452%
2025-03-10	3.9800	3.9800	3.9800	3.9800	+4.737%	5	2,216	-88.191%
2025-03-07	3.7300	3.8000	3.7300	3.8000	+4.110%	38	2,211	-87.632%
2025-03-06	3.6500	3.6500	3.6500	3.6500	+7.670%	3	2,195	-87.123%
2025-03-05	3.3500	3.3900	3.3500	3.3900	+5.938%	100	2,195	-86.136%
2025-03-04	3.2000	3.2100	3.2000	3.2000	+20.755%	1,000	2,293	-85.313%
2025-02-28	2.8500	2.8500	2.6500	2.6500	-8.621%	204	3,257	-82.264%
2025-02-26	2.8900	2.9000	2.8900	2.9000	-0.344%	2,389	3,357	-83.793%
2025-02-25	2.9100	2.9200	2.9100	2.9100	+0.692%	2,000	5,695	-83.849%
2025-02-24	2.8900	2.8900	2.8900	2.8900	-3.667%	3	5,695	-83.737%
2025-02-21	3.0000	3.0000	3.0000	3.0000	+9.091%	2	5,693	-84.333%
2025-02-20	2.7500	2.7500	2.7500	2.7500	+7.843%	500	5,694	-82.909%
2025-02-19	2.6100	2.6200	2.5500	2.5500	-1.163%	432	5,962	-81.569%
2025-02-18	2.6100	2.6100	2.5800	2.5800	-0.386%	203	5,660	-81.783%
2025-02-14	2.6400	2.6400	2.5900	2.5900	-2.264%	2,444	4,518	-81.853%
2025-02-07	2.6500	2.6500	2.6500	2.6500	-32.051%	6	4,518	-82.264%
2025-01-10	3.9000	3.9000	3.9000	3.9000	+13.043%	2	4,515	-87.949%
2024-12-24	3.3000	3.4500	3.3000	3.4500	-2.817%	4,390	203	-86.377%
2024-12-18	3.5500	3.5500	3.5500	3.5500	+21.993%	1	203	-86.761%
2024-11-25	2.9400	2.9400	2.9100	2.9100	-9.063%	26	204	-83.849%
2024-11-13	3.2500	3.2500	3.2000	3.2000	-5.882%	5	180	-85.313%
2024-11-07	3.4000	3.4000	3.4000	3.4000	+3.030%	1	176	-86.176%
2024-11-06	3.4000	3.4000	3.3000	3.3000	-17.500%	9	175	-85.758%
2024-10-17	4.0000	4.0000	4.0000	4.0000	-5.882%	21	174	-88.250%
2024-10-16	4.2500	4.2500	4.2500	4.2500	0.000%	160	160	-88.941%

.dark-mode .THJG5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THJG5v{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P48XLF Jan 15 2027 48.00 Put (XLF270115P00048000)option OPRA

XLF20270115P48
XLF Jan 15 2027 48.00 Put (XLF270115P00048000)
option OPRA