Dark

XLF20270115P49
XLF Jan 15 2027 49.00 Put (XLF270115P00049000)
option OPRA

EOD

Oct 1, 2026

0.6400+18.519%(+0.1000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.7400	0.6000	0.6400	+18.519%	29	33,254	0.000%
2026-09-30	0.5100	0.5400	0.5100	0.5400	+8.000%	39	33,235	+18.519%
2026-09-29	0.5200	0.5300	0.5000	0.5000	+2.041%	304	33,282	+28.000%
2026-09-28	0.4900	0.4900	0.4900	0.4900	+4.255%	1	33,464	+30.612%
2026-09-23	0.4700	0.4700	0.4700	0.4700	0.000%	26	33,465	+36.170%
2026-09-22	0.4700	0.4700	0.4700	0.4700	-7.843%	1	33,472	+36.170%
2026-09-16	0.4000	0.5300	0.3900	0.5100	+27.500%	360	33,471	+25.490%
2026-09-15	0.4000	0.4000	0.4000	0.4000	+11.111%	14,500	34,267	+60.000%
2026-09-11	0.3600	0.3700	0.3400	0.3600	-5.263%	265	26,767	+77.778%
2026-09-09	0.3800	0.3900	0.3700	0.3800	+22.581%	200	26,532	+68.421%
2026-09-04	0.3100	0.3100	0.3100	0.3100	-22.500%	1	26,680	+106.452%
2026-09-01	0.3800	0.4000	0.3600	0.4000	+14.286%	334	26,680	+60.000%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-10.256%	1	26,429	+82.857%
2026-08-25	0.3900	0.3900	0.3900	0.3900	+8.333%	3	26,431	+64.103%
2026-08-24	0.3600	0.3600	0.3600	0.3600	-12.195%	1	26,428	+77.778%
2026-08-21	0.4000	0.4200	0.4000	0.4100	0.000%	76	26,428	+56.098%
2026-08-20	0.4000	0.4100	0.4000	0.4100	-2.381%	3	26,367	+56.098%
2026-08-19	0.4300	0.4300	0.4200	0.4200	-4.545%	31	26,365	+52.381%
2026-08-18	0.4200	0.4400	0.4200	0.4400	+18.919%	42	26,364	+45.455%
2026-08-17	0.3700	0.3700	0.3700	0.3700	-9.756%	1	26,337	+72.973%
2026-08-14	0.4100	0.4100	0.4100	0.4100	+7.895%	1	26,337	+56.098%
2026-08-13	0.4200	0.4200	0.3800	0.3800	-15.556%	2	26,338	+68.421%
2026-08-12	0.4500	0.4500	0.4500	0.4500	+2.273%	1	26,338	+42.222%
2026-08-11	0.4200	0.4400	0.4200	0.4400	-6.383%	7	26,338	+45.455%
2026-08-10	0.4700	0.4700	0.4700	0.4700	-4.082%	1	26,338	+36.170%
2026-08-07	0.4900	0.4900	0.4900	0.4900	+8.889%	10	26,338	+30.612%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-8.163%	1	26,337	+42.222%
2026-08-05	0.4900	0.4900	0.4900	0.4900	-15.517%	1	26,337	+30.612%
2026-07-31	0.6100	0.6100	0.5700	0.5800	-6.452%	76	26,337	+10.345%
2026-07-30	0.6600	0.6600	0.6200	0.6200	0.000%	8	26,305	+3.226%
2026-07-29	0.6200	0.6200	0.6200	0.6200	+8.772%	1	26,304	+3.226%
2026-07-28	0.6200	0.6200	0.5700	0.5700	-25.974%	104	26,316	+12.281%
2026-07-23	0.7600	0.7700	0.7600	0.7700	-1.282%	80	26,318	-16.883%
2026-07-21	0.7800	0.7800	0.7800	0.7800	+6.849%	1	26,255	-17.949%
2026-07-20	0.7600	0.7700	0.7300	0.7300	+7.353%	8	26,255	-12.329%
2026-07-17	0.6800	0.6800	0.6800	0.6800	-4.225%	1	26,261	-5.882%
2026-07-16	0.7100	0.7100	0.7100	0.7100	0.000%	1	26,261	-9.859%
2026-07-15	0.6900	0.7200	0.6800	0.7100	-5.333%	121	26,292	-9.859%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-5.063%	1	26,212	-14.667%
2026-07-13	0.8100	0.8100	0.7900	0.7900	-4.819%	3	26,211	-18.987%
2026-07-10	0.8100	0.8300	0.8100	0.8300	-5.682%	3	26,212	-22.892%
2026-07-08	0.8300	0.8900	0.8300	0.8800	+22.222%	12	26,213	-27.273%
2026-07-07	0.7000	0.7600	0.7000	0.7200	-19.101%	78	26,213	-11.111%
2026-07-01	0.8700	0.8900	0.8700	0.8900	-16.822%	2	26,222	-28.090%
2026-06-26	1.0400	1.0700	1.0400	1.0700	+1.905%	6	26,221	-40.187%
2026-06-25	1.0000	1.0800	1.0000	1.0500	-4.545%	47	26,215	-39.048%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-5.983%	2	26,219	-41.818%
2026-06-18	1.1700	1.1700	1.1700	1.1700	+5.405%	1	26,221	-45.299%
2026-06-17	1.1100	1.1100	1.1100	1.1100	-1.770%	1	26,221	-42.342%
2026-06-16	1.1600	1.1600	1.1300	1.1300	-8.871%	5,508	26,221	-43.363%
2026-06-15	1.2400	1.2400	1.2400	1.2400	-23.926%	1	22,863	-48.387%
2026-06-10	1.5900	1.6300	1.5900	1.6300	-2.395%	8	22,863	-60.736%
2026-06-08	1.6700	1.6700	1.6700	1.6700	-0.595%	6	22,857	-61.677%
2026-06-04	1.6900	1.6900	1.6700	1.6800	-10.160%	44	22,857	-61.905%
2026-06-01	1.8700	1.8700	1.8700	1.8700	-4.592%	50	22,834	-65.775%
2026-05-28	1.9400	1.9700	1.9200	1.9600	+4.813%	88	22,876	-67.347%
2026-05-21	1.9300	1.9500	1.8300	1.8700	-2.094%	149	22,861	-65.775%
2026-05-18	1.9100	1.9100	1.9100	1.9100	-10.748%	37	22,861	-66.492%
2026-05-12	2.1400	2.1600	2.1400	2.1400	+12.632%	228	22,986	-70.093%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-6.863%	26	22,925	-66.316%
2026-05-05	2.0400	2.0400	2.0400	2.0400	-0.488%	8	22,951	-68.627%
2026-05-04	2.0800	2.0800	2.0500	2.0500	+9.626%	3	22,951	-68.780%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-10.096%	1	22,952	-65.775%
2026-04-29	2.0800	2.0800	2.0800	2.0800	-1.422%	2	22,952	-69.231%
2026-04-28	1.9900	2.1100	1.9900	2.1100	+2.427%	2,148	22,952	-69.668%
2026-04-27	2.0600	2.0600	2.0600	2.0600	-6.364%	20	21,986	-68.932%
2026-04-23	2.1100	2.2000	2.1100	2.2000	+2.326%	2	21,966	-70.909%
2026-04-16	2.1500	2.1500	2.1500	2.1500	+0.939%	2	21,965	-70.233%
2026-04-15	2.1300	2.1300	2.1300	2.1300	-3.182%	1	21,965	-69.953%
2026-04-14	2.1200	2.2000	2.1200	2.2000	-6.780%	2	21,967	-70.909%
2026-04-13	2.3500	2.3600	2.3500	2.3600	-9.231%	5	21,968	-72.881%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+1.961%	1	21,970	-75.385%
2026-04-08	2.5500	2.5500	2.5500	2.5500	-19.048%	1	21,969	-74.902%
2026-04-07	3.1500	3.1500	3.1500	3.1500	+1.942%	1	21,970	-79.683%
2026-04-06	3.1000	3.1000	3.0900	3.0900	-6.647%	2	21,971	-79.288%
2026-04-02	3.5000	3.5000	3.3000	3.3100	+1.846%	3	21,971	-80.665%
2026-04-01	3.1600	3.2800	3.1600	3.2500	-10.468%	4	21,971	-80.308%
2026-03-31	3.6100	3.6300	3.6100	3.6300	-6.923%	2	21,971	-82.369%
2026-03-30	3.8500	4.0000	3.7500	3.9000	-4.878%	261	21,972	-83.590%
2026-03-27	3.8400	4.1000	3.7800	4.1000	+17.143%	38	21,805	-84.390%
2026-03-26	3.3300	3.5000	3.3300	3.5000	+7.692%	9	21,791	-81.714%
2026-03-25	3.2500	3.2500	3.2500	3.2500	-8.451%	26	21,789	-80.308%
2026-03-24	3.5500	3.5500	3.5500	3.5500	+10.938%	10	21,765	-81.972%
2026-03-23	3.2500	3.2500	3.2000	3.2000	-9.859%	3	21,770	-80.000%
2026-03-20	3.5500	3.5500	3.4500	3.5500	+1.429%	74	21,770	-81.972%
2026-03-19	3.7700	3.8000	3.5000	3.5000	0.000%	12	21,776	-81.714%
2026-03-18	3.4000	3.5000	3.4000	3.5000	+7.692%	47	21,769	-81.714%
2026-03-17	3.2000	3.3000	3.2000	3.2500	-4.971%	5	21,788	-80.308%
2026-03-16	3.4600	3.4600	3.4200	3.4200	-7.568%	4	21,789	-81.287%
2026-03-13	3.5000	3.7000	3.5000	3.7000	0.000%	90	21,788	-82.703%
2026-03-12	3.6000	3.7000	3.6000	3.7000	+8.824%	24	21,753	-82.703%
2026-03-11	3.3700	3.4500	3.3000	3.4000	+14.094%	78	21,731	-81.176%
2026-03-10	3.2200	3.2600	2.9800	2.9800	-12.353%	62	21,692	-78.523%
2026-03-09	3.5200	3.5200	3.3200	3.4000	+5.590%	17	21,681	-81.176%
2026-03-06	3.2200	3.2200	3.2200	3.2200	+22.433%	10	21,676	-80.124%
2026-03-05	2.6300	2.6300	2.6300	2.6300	-0.755%	10	21,682	-75.665%
2026-03-04	2.6600	2.6600	2.6500	2.6500	-14.516%	300	21,692	-75.849%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+9.929%	10	21,814	-79.355%
2026-02-27	2.8100	2.8200	2.8100	2.8200	0.000%	52	21,814	-77.305%
2026-02-24	2.8200	2.8200	2.8200	2.8200	-2.422%	300	21,814	-77.305%
2026-02-23	2.8900	2.8900	2.8900	2.8900	+20.417%	1	21,724	-77.855%
2026-02-20	2.4000	2.4000	2.4000	2.4000	+5.727%	1	21,723	-73.333%
2026-02-11	2.2800	2.2800	2.2700	2.2700	+5.093%	195	21,722	-71.806%
2026-01-23	2.1400	2.1600	2.1200	2.1600	+15.508%	122	21,671	-70.370%
2026-01-16	1.8700	1.8700	1.8700	1.8700	-7.426%	4	21,557	-65.775%
2026-01-14	2.0100	2.0200	2.0100	2.0200	+4.663%	10,000	31,556	-68.317%
2026-01-13	1.8800	1.9300	1.8800	1.9300	+15.569%	261	21,557	-66.839%
2026-01-09	1.6700	1.6700	1.6700	1.6700	+6.369%	82	21,759	-61.677%
2026-01-05	1.5600	1.5700	1.5600	1.5700	-10.795%	5,130	21,759	-59.236%
2025-12-31	1.7600	1.7600	1.7600	1.7600	+1.149%	10	26,749	-63.636%
2025-12-29	1.7200	1.7600	1.7200	1.7400	+6.098%	10,100	26,749	-63.218%
2025-12-24	1.6200	1.6400	1.6100	1.6400	-15.026%	7	25,732	-60.976%
2025-12-16	1.9300	1.9300	1.9300	1.9300	-3.015%	2	25,732	-66.839%
2025-12-15	1.9900	1.9900	1.9900	1.9900	+4.188%	1	25,730	-67.839%
2025-12-11	1.9500	1.9600	1.9100	1.9100	-16.594%	140	25,729	-66.492%
2025-12-02	2.3000	2.3100	2.2900	2.2900	+2.691%	320	25,607	-72.052%
2025-11-26	2.2400	2.2400	2.2300	2.2300	-20.641%	9	25,503	-71.300%
2025-11-20	2.9500	2.9500	2.8100	2.8100	-3.436%	20	25,503	-77.224%
2025-11-18	2.9100	2.9100	2.9100	2.9100	+22.785%	179	25,493	-78.007%
2025-11-12	2.3700	2.3700	2.3700	2.3700	-10.566%	1	25,636	-72.996%
2025-11-07	2.6700	2.6900	2.6300	2.6500	0.000%	234	25,635	-75.849%
2025-11-04	2.6600	2.6800	2.6500	2.6500	-2.930%	458	25,610	-75.849%
2025-11-03	2.7300	2.7300	2.7300	2.7300	+3.409%	1	26,028	-76.557%
2025-10-31	2.6400	2.6400	2.6400	2.6400	-1.493%	4	26,028	-75.758%
2025-10-29	1.3200	2.6800	1.3200	2.6800	+1.132%	14	26,028	-76.119%
2025-10-22	2.6500	2.6600	2.6400	2.6500	+7.724%	77	26,019	-75.849%
2025-10-21	2.4700	2.4700	2.4500	2.4600	-9.890%	128	25,983	-73.984%
2025-10-17	2.7300	2.7300	2.7300	2.7300	+20.264%	2	25,928	-76.557%
2025-09-29	2.2600	2.2700	2.2600	2.2700	+1.794%	253	25,928	-71.806%
2025-09-26	2.2300	2.2300	2.2300	2.2300	-0.446%	205	25,928	-71.300%
2025-09-22	2.2600	2.2600	2.2400	2.2400	-8.943%	2	25,928	-71.429%
2025-09-08	2.4600	2.4600	2.4600	2.4600	-1.600%	5	25,928	-73.984%
2025-09-05	2.5000	2.5000	2.5000	2.5000	0.000%	2	25,926	-74.400%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-0.398%	3	25,924	-74.400%
2025-08-13	2.5100	2.5100	2.5100	2.5100	-5.993%	5	25,924	-74.502%
2025-08-11	2.6700	2.6700	2.6700	2.6700	-5.986%	10,000	25,925	-76.030%
2025-08-05	2.8200	2.8400	2.8200	2.8400	+1.792%	16	15,925	-77.465%
2025-08-04	2.7900	2.7900	2.7900	2.7900	-4.778%	2	15,939	-77.061%
2025-08-01	3.1100	3.1100	2.9300	2.9300	+10.985%	13	15,940	-78.157%
2025-07-31	2.5100	2.6400	2.5000	2.6400	+2.326%	62	15,943	-75.758%
2025-07-30	2.5000	2.5800	2.5000	2.5800	-12.245%	18	15,993	-75.194%
2025-07-16	2.9200	2.9400	2.9200	2.9400	+5.376%	4	16,011	-78.231%
2025-06-30	2.7900	2.7900	2.7900	2.7900	-15.964%	5	16,014	-77.061%
2025-06-05	3.3200	3.3200	3.3200	3.3200	-5.143%	2	16,009	-80.723%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+1.449%	1	16,007	-81.714%
2025-05-30	3.4500	3.4500	3.4500	3.4500	+6.154%	2	16,006	-81.449%
2025-05-19	3.2500	3.2500	3.2500	3.2500	-8.451%	5	16,005	-80.308%
2025-05-12	3.5500	3.5500	3.5500	3.5500	-26.804%	28	16,000	-81.972%
2025-04-30	5.0000	5.1000	4.8500	4.8500	+5.435%	7	16,028	-86.804%
2025-04-28	4.6000	4.6000	4.6000	4.6000	-3.158%	1	16,029	-86.087%
2025-04-24	4.7500	4.7500	4.7500	4.7500	-5.941%	2	16,028	-86.526%
2025-04-23	5.0500	5.0500	5.0500	5.0500	-5.607%	13	16,028	-87.327%
2025-04-22	5.3500	5.3500	5.3500	5.3500	-16.406%	58	16,028	-88.037%
2025-04-21	6.0200	6.4000	6.0200	6.4000	+12.281%	5	15,979	-90.000%
2025-04-17	5.7000	5.7000	5.7000	5.7000	-2.564%	1	15,982	-88.772%
2025-04-16	5.8000	5.8500	5.8000	5.8500	+15.842%	27	15,982	-89.060%
2025-04-15	5.0500	5.0500	5.0500	5.0500	-9.821%	4	15,956	-87.327%
2025-04-11	6.1300	6.6400	5.6000	5.6000	-25.828%	18	15,952	-88.571%
2025-04-09	7.5500	7.5500	7.5400	7.5500	+3.425%	9,001	15,945	-91.523%
2025-04-08	5.8500	7.3000	5.5500	7.3000	+70.561%	36	20,402	-91.233%
2025-04-03	4.2800	4.2800	4.2500	4.2800	+18.560%	9	20,417	-85.047%
2025-04-02	3.6100	3.6100	3.6100	3.6100	-6.234%	1	20,419	-82.271%
2025-04-01	3.8500	3.9300	3.7500	3.8500	-4.938%	10	20,419	-83.377%
2025-03-31	4.1000	4.1000	4.0500	4.0500	+10.959%	5	20,414	-84.198%
2025-03-28	3.6500	3.6500	3.6500	3.6500	+14.063%	4	20,409	-82.466%
2025-03-26	3.2000	3.2000	3.2000	3.2000	-4.478%	3	20,407	-80.000%
2025-03-25	3.3500	3.3500	3.3500	3.3500	-10.428%	1	20,404	-80.896%
2025-03-20	3.7400	3.7400	3.7400	3.7400	-5.316%	2	20,403	-82.888%
2025-03-18	3.9500	3.9500	3.9500	3.9500	+2.597%	5	20,403	-83.797%
2025-03-17	3.8500	3.8500	3.8500	3.8500	-16.304%	4	20,403	-83.377%
2025-03-13	4.3500	4.6000	4.3500	4.6000	+3.371%	5	20,411	-86.087%
2025-03-12	4.5000	4.5000	4.4500	4.4500	-2.198%	3	20,411	-85.618%
2025-03-11	4.8500	4.8500	4.5500	4.5500	+4.598%	19	20,425	-85.934%
2025-03-07	4.0000	4.3500	4.0000	4.3500	+10.127%	1,614	20,429	-85.287%
2025-03-06	3.9500	3.9500	3.9500	3.9500	+1.282%	1	19,625	-83.797%
2025-03-05	3.9000	3.9000	3.9000	3.9000	0.000%	9,999	19,625	-83.590%
2025-03-04	3.9000	3.9000	3.9000	3.9000	+23.028%	19	10,532	-83.590%
2025-02-26	3.1600	3.1700	3.1600	3.1700	-0.627%	2,389	10,520	-79.811%
2025-02-25	3.3300	3.3400	3.1900	3.1900	+0.949%	4,611	3,535	-79.937%
2025-02-24	3.2000	3.2000	3.0900	3.1600	+0.317%	3,252	3,535	-79.747%
2025-02-04	3.1500	3.1500	3.1500	3.1500	-5.405%	10	2,463	-79.683%
2025-02-03	3.3300	3.3300	3.3300	3.3300	-4.857%	1	2,463	-80.781%
2025-01-17	3.5000	3.5000	3.5000	3.5000	-20.455%	4	2,463	-81.714%
2025-01-10	4.4000	4.4000	4.4000	4.4000	+10.831%	38	2,475	-85.455%
2025-01-03	3.9700	3.9700	3.9700	3.9700	+2.320%	20	2,456	-83.879%
2025-01-02	3.9000	3.9000	3.8500	3.8800	-0.257%	602	2,446	-83.505%
2024-12-31	3.8900	3.8900	3.8900	3.8900	+4.290%	2	1,844	-83.548%
2024-12-26	3.7300	3.7300	3.7300	3.7300	-1.323%	1	1,844	-82.842%
2024-12-24	3.7800	3.7800	3.7800	3.7800	-0.526%	2	1,844	-83.069%
2024-12-17	3.8000	3.8000	3.8000	3.8000	+18.380%	1	1,844	-83.158%
2024-12-02	3.2100	3.2100	3.2100	3.2100	-1.231%	1	1,843	-80.062%
2024-11-26	3.2500	3.2500	3.2500	3.2500	-9.218%	6	1,842	-80.308%
2024-11-15	3.5800	3.5800	3.5800	3.5800	-0.556%	2	1,848	-82.123%
2024-11-14	3.6000	3.6000	3.6000	3.6000	+1.408%	6	1,847	-82.222%
2024-11-13	3.5500	3.5500	3.5500	3.5500	-4.054%	3	1,843	-81.972%
2024-11-06	3.7000	3.7000	3.7000	3.7000	-13.953%	1	1,841	-82.703%
2024-10-24	4.3000	4.3000	4.3000	4.3000	-7.527%	14	1,840	-85.116%
2024-10-16	4.7000	4.7000	4.4000	4.6500	0.000%	1,880	1,840	-86.237%

.dark-mode .Wv2hPk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wv2hPk{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P49XLF Jan 15 2027 49.00 Put (XLF270115P00049000)option OPRA

XLF20270115P49
XLF Jan 15 2027 49.00 Put (XLF270115P00049000)
option OPRA