Dark

XLF20270115P50
XLF Jan 15 2027 50.00 Put (XLF270115P00050000)
option OPRA

EOD

Oct 1, 2026

0.7500+5.634%(+0.0400)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.9100	0.7500	0.7500	+5.634%	125	69,191	0.000%
2026-09-30	0.6300	0.7100	0.6300	0.7100	+10.938%	17	69,247	+5.634%
2026-09-29	0.6100	0.6600	0.6100	0.6400	+4.918%	32	69,675	+17.188%
2026-09-28	0.5500	0.6400	0.5500	0.6100	+8.929%	1,134	69,686	+22.951%
2026-09-25	0.6000	0.6000	0.5600	0.5600	-5.085%	171	69,061	+33.929%
2026-09-24	0.6100	0.6600	0.5900	0.5900	-1.667%	1,528	68,952	+27.119%
2026-09-23	0.5800	0.6000	0.5700	0.6000	+7.143%	8,076	68,985	+25.000%
2026-09-22	0.6200	0.6200	0.5200	0.5600	+24.444%	173	65,372	+33.929%
2026-09-21	0.4400	0.4500	0.4300	0.4500	-11.765%	1,404	65,225	+66.667%
2026-09-18	0.5700	0.5700	0.5100	0.5100	-3.774%	20	65,537	+47.059%
2026-09-17	0.5400	0.5500	0.5100	0.5300	-13.115%	25,214	90,528	+41.509%
2026-09-16	0.4700	0.6100	0.4700	0.6100	+24.490%	352	65,721	+22.951%
2026-09-15	0.4800	0.4900	0.4800	0.4900	+8.889%	6	65,771	+53.061%
2026-09-14	0.4500	0.4500	0.4500	0.4500	-6.250%	3	65,766	+66.667%
2026-09-11	0.4500	0.4800	0.4300	0.4800	-2.041%	47	65,763	+56.250%
2026-09-10	0.4800	0.5100	0.4600	0.4900	+6.522%	1,191	65,787	+53.061%
2026-09-09	0.4600	0.4600	0.4600	0.4600	+9.524%	15	64,691	+63.043%
2026-09-08	0.4300	0.4300	0.4200	0.4200	+5.000%	7	64,701	+78.571%
2026-09-04	0.4000	0.4000	0.4000	0.4000	+11.111%	1	64,697	+87.500%
2026-09-03	0.3700	0.3700	0.3600	0.3600	-20.000%	1,028	64,697	+108.333%
2026-09-01	0.4200	0.4500	0.4200	0.4500	+7.143%	31	64,008	+66.667%
2026-08-31	0.4300	0.4300	0.4200	0.4200	+2.439%	6	64,033	+78.571%
2026-08-28	0.4100	0.4100	0.4100	0.4100	-6.818%	3	64,028	+82.927%
2026-08-26	0.4400	0.4600	0.4200	0.4400	-2.222%	179	64,031	+70.455%
2026-08-25	0.4500	0.4600	0.4500	0.4500	+4.651%	14	63,896	+66.667%
2026-08-24	0.4300	0.4500	0.4300	0.4300	-8.511%	512	63,886	+74.419%
2026-08-21	0.4500	0.4900	0.4500	0.4700	-7.843%	320	63,886	+59.574%
2026-08-20	0.5200	0.5200	0.5000	0.5100	+6.250%	30	64,136	+47.059%
2026-08-19	0.4700	0.4900	0.4600	0.4800	+2.128%	7,083	64,165	+56.250%
2026-08-18	0.4900	0.5000	0.4700	0.4700	-2.083%	99	63,862	+59.574%
2026-08-17	0.4600	0.4800	0.4600	0.4800	-2.041%	121	63,888	+56.250%
2026-08-14	0.4600	0.4900	0.4600	0.4900	-2.000%	22	63,773	+53.061%
2026-08-13	0.4700	0.5000	0.4700	0.5000	+2.041%	2	63,752	+50.000%
2026-08-12	0.4900	0.4900	0.4900	0.4900	-7.547%	1	63,751	+53.061%
2026-08-11	0.5200	0.5300	0.5100	0.5300	-1.852%	17	63,750	+41.509%
2026-08-10	0.5600	0.5600	0.5200	0.5400	-10.000%	5	63,741	+38.889%
2026-08-07	0.6000	0.6000	0.6000	0.6000	+5.263%	1	63,737	+25.000%
2026-08-06	0.5400	0.5700	0.5400	0.5700	+3.636%	2	63,737	+31.579%
2026-08-05	0.5400	0.5500	0.5400	0.5500	-12.698%	3	63,739	+36.364%
2026-08-03	0.6300	0.6300	0.6300	0.6300	-7.353%	1	63,737	+19.048%
2026-07-31	0.7200	0.7200	0.6800	0.6800	-5.556%	16	63,736	+10.294%
2026-07-30	0.7900	0.7900	0.7200	0.7200	-5.263%	501	63,722	+4.167%
2026-07-29	0.7400	0.7600	0.7200	0.7600	+11.765%	81	63,721	-1.316%
2026-07-28	0.7000	0.7000	0.6800	0.6800	-9.333%	11	63,642	+10.294%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-6.250%	5	63,631	0.000%
2026-07-24	0.8700	0.8700	0.8000	0.8000	-12.088%	4	63,631	-6.250%
2026-07-23	0.8900	0.9100	0.8900	0.9100	+8.333%	4	63,627	-17.582%
2026-07-22	0.8400	0.8400	0.8300	0.8400	-3.448%	185	63,627	-10.714%
2026-07-21	0.9100	0.9100	0.8700	0.8700	-1.136%	2	63,467	-13.793%
2026-07-20	0.9000	0.9100	0.8800	0.8800	+3.529%	96	63,466	-14.773%
2026-07-17	0.8400	0.8500	0.8400	0.8500	+3.659%	11	63,382	-11.765%
2026-07-16	0.8100	0.8200	0.7800	0.8200	-1.205%	22	63,383	-8.537%
2026-07-15	0.8400	0.8400	0.7900	0.8300	-1.190%	5	63,381	-9.639%
2026-07-14	0.8300	0.8700	0.8200	0.8400	-7.692%	15	63,385	-10.714%
2026-07-13	0.9200	0.9400	0.9000	0.9100	-7.143%	261	63,382	-17.582%
2026-07-10	0.9800	0.9800	0.9800	0.9800	-1.010%	2	63,156	-23.469%
2026-07-09	1.0000	1.0000	0.9900	0.9900	-4.808%	7	63,155	-24.242%
2026-07-08	0.9500	1.0400	0.9500	1.0400	+19.540%	141	63,153	-27.885%
2026-07-07	0.8600	0.8800	0.8300	0.8700	0.000%	32	63,277	-13.793%
2026-07-06	0.8900	0.9000	0.8700	0.8700	-7.447%	12	63,266	-13.793%
2026-07-02	0.9300	0.9700	0.9300	0.9400	-10.476%	13	63,269	-20.213%
2026-07-01	1.0600	1.0600	1.0500	1.0500	-11.765%	10	63,269	-28.571%
2026-06-30	1.1900	1.1900	1.1900	1.1900	-5.556%	1,500	63,269	-36.975%
2026-06-26	1.2600	1.2600	1.2600	1.2600	-0.787%	10	62,384	-40.476%
2026-06-25	1.1700	1.2700	1.1700	1.2700	-4.511%	218	62,384	-40.945%
2026-06-24	1.3300	1.3300	1.3300	1.3300	+3.101%	7	62,402	-43.609%
2026-06-22	1.2900	1.3000	1.2900	1.2900	-7.194%	1,004	62,409	-41.860%
2026-06-18	1.3700	1.4100	1.3700	1.3900	+9.449%	8	61,572	-46.043%
2026-06-17	1.2700	1.3000	1.2500	1.2700	-3.788%	8	61,572	-40.945%
2026-06-16	1.3600	1.3800	1.3200	1.3200	-8.966%	46	61,572	-43.182%
2026-06-15	1.6600	1.6600	1.4200	1.4500	-9.938%	49	61,623	-48.276%
2026-06-12	1.7000	1.7000	1.5600	1.6100	-18.687%	406	61,623	-53.416%
2026-06-11	1.9000	1.9800	1.9000	1.9800	+6.452%	48	61,623	-62.121%
2026-06-10	1.8300	1.8700	1.8300	1.8600	-1.587%	125	61,610	-59.677%
2026-06-09	1.9200	1.9300	1.8800	1.8900	-3.571%	754	61,524	-60.317%
2026-06-08	1.9200	1.9600	1.8900	1.9600	0.000%	131	61,520	-61.735%
2026-06-05	1.9500	1.9600	1.9500	1.9600	0.000%	106	61,489	-61.735%
2026-06-04	2.0800	2.0800	1.9100	1.9600	-16.596%	1,130	61,383	-61.735%
2026-06-03	2.4800	2.4800	2.3500	2.3500	+5.856%	1,211	61,060	-68.085%
2026-06-02	2.2200	2.2200	2.2200	2.2200	+0.909%	1	60,818	-66.216%
2026-06-01	2.2000	2.2000	2.1700	2.2000	+3.286%	1,012	60,819	-65.909%
2026-05-29	2.1200	2.1300	2.0900	2.1300	-6.579%	535	60,420	-64.789%
2026-05-28	2.2400	2.2900	2.2300	2.2800	+8.571%	3,526	60,341	-67.105%
2026-05-27	2.0800	2.1000	2.0500	2.1000	0.000%	1,430	59,777	-64.286%
2026-05-26	2.0000	2.1000	2.0000	2.1000	+2.941%	206	60,559	-64.286%
2026-05-22	2.0800	2.1100	2.0300	2.0400	-6.849%	3,000	60,570	-63.235%
2026-05-21	2.1900	2.2000	2.1800	2.1900	-8.750%	1,813	59,925	-65.753%
2026-05-19	2.3200	2.4000	2.3000	2.4000	+6.667%	3,168	59,925	-68.750%
2026-05-18	2.2400	2.2900	2.2300	2.2500	-7.787%	95	58,805	-66.667%
2026-05-15	2.3900	2.5100	2.3900	2.4400	+1.667%	14	58,805	-69.262%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-5.512%	1	58,051	-68.750%
2026-05-13	2.5400	2.5400	2.5400	2.5400	+3.673%	2,750	57,913	-70.472%
2026-05-12	2.4500	2.4500	2.4500	2.4500	+2.083%	1	57,913	-69.388%
2026-05-11	2.4000	2.4000	2.4000	2.4000	+0.418%	2	57,913	-68.750%
2026-05-08	2.3700	2.3900	2.3700	2.3900	+14.354%	1,501	58,052	-68.619%
2026-05-06	2.1900	2.2100	2.0900	2.0900	-11.441%	22	56,765	-64.115%
2026-05-05	2.3600	2.3600	2.3600	2.3600	0.000%	4	56,755	-68.220%
2026-05-04	2.3000	2.3800	2.2900	2.3600	+6.306%	363	56,759	-68.220%
2026-05-01	2.1900	2.2200	2.0300	2.2200	0.000%	189	56,648	-66.216%
2026-04-30	2.2400	2.2400	2.2200	2.2200	-5.932%	31	56,648	-66.216%
2026-04-29	2.3600	2.3600	2.3600	2.3600	+0.426%	2	56,668	-68.220%
2026-04-28	2.3100	2.3500	2.3100	2.3500	0.000%	9	56,666	-68.085%
2026-04-27	2.3900	2.4200	2.3500	2.3500	-6.375%	15	56,678	-68.085%
2026-04-24	2.5000	2.5300	2.5000	2.5100	-0.791%	2,128	56,677	-70.120%
2026-04-23	2.5300	2.5300	2.5300	2.5300	+6.751%	2	55,762	-70.356%
2026-04-22	2.3500	2.3700	2.3500	2.3700	+5.333%	3	55,764	-68.354%
2026-04-21	2.1000	2.2500	2.1000	2.2500	-2.174%	2,510	53,288	-66.667%
2026-04-20	2.3000	2.3000	2.3000	2.3000	+1.322%	9	53,288	-67.391%
2026-04-17	2.3000	2.3000	2.2100	2.2700	-6.584%	1,027	53,279	-66.960%
2026-04-16	2.4000	2.4300	2.4000	2.4300	+2.966%	3	52,288	-69.136%
2026-04-15	2.3600	2.3600	2.3600	2.3600	-4.839%	1	52,287	-68.220%
2026-04-14	2.4800	2.4800	2.4800	2.4800	-17.333%	1	52,287	-69.758%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	52,289	-75.000%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-5.172%	1	52,289	-72.727%
2026-04-08	2.7000	2.9300	2.7000	2.9000	-17.143%	1,309	52,308	-74.138%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+1.156%	1	51,659	-78.571%
2026-04-06	3.4900	3.4900	3.4500	3.4600	-6.486%	13	51,660	-78.324%
2026-04-02	2.9700	3.7000	2.9700	3.7000	+1.370%	95	51,607	-79.730%
2026-04-01	3.6700	3.7000	3.6500	3.6500	-13.095%	46	51,607	-79.452%
2026-03-30	4.1500	4.2200	4.1500	4.2000	-6.250%	5	51,581	-82.143%
2026-03-27	4.2500	4.4800	4.2500	4.4800	+16.364%	41	51,580	-83.259%
2026-03-26	3.8500	3.9300	3.8500	3.8500	+10.000%	16	51,578	-80.519%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-6.667%	2	51,569	-78.571%
2026-03-24	3.9000	3.9000	3.7100	3.7500	+4.167%	33	51,569	-80.000%
2026-03-23	3.5500	3.6100	3.5400	3.6000	-13.043%	90	51,557	-79.167%
2026-03-20	3.9500	4.1400	3.8500	4.1400	+8.947%	41	51,556	-81.884%
2026-03-19	4.1500	4.2000	3.8000	3.8000	-5.000%	84	51,564	-80.263%
2026-03-18	3.7500	4.0000	3.7500	4.0000	+11.111%	173	51,744	-81.250%
2026-03-17	3.5000	3.6000	3.5000	3.6000	-5.263%	24	51,691	-79.167%
2026-03-16	3.9500	3.9500	3.7300	3.8000	-7.317%	155	51,680	-80.263%
2026-03-13	3.9500	4.1000	3.9000	4.1000	-2.844%	166	51,564	-81.707%
2026-03-12	4.0000	4.2200	4.0000	4.2200	+12.533%	16	51,645	-82.227%
2026-03-11	3.6000	3.8500	3.6000	3.7500	+10.294%	26	51,648	-80.000%
2026-03-10	3.6300	3.6300	3.3000	3.4000	-10.526%	142	51,653	-77.941%
2026-03-09	3.7300	4.0000	3.7200	3.8000	+11.111%	230	51,624	-80.263%
2026-03-06	3.7000	3.7000	3.4200	3.4200	+10.323%	46	51,755	-78.070%
2026-03-05	2.8700	3.2500	2.6900	3.1000	+5.802%	54	51,718	-75.806%
2026-03-04	2.9200	2.9300	2.9200	2.9300	-3.934%	22	51,705	-74.403%
2026-03-03	3.5500	3.7000	3.0500	3.0500	-1.613%	154	51,684	-75.410%
2026-03-02	3.3000	3.3500	2.9500	3.1000	0.000%	1,182	51,625	-75.806%
2026-02-27	3.0400	3.3000	2.9900	3.1000	+19.231%	262	51,820	-75.806%
2026-02-26	2.6200	2.7600	2.6000	2.6000	-17.981%	20	51,671	-71.154%
2026-02-23	2.5900	3.3000	2.5900	3.1700	+20.532%	39	51,669	-76.341%
2026-02-20	2.8000	2.8000	2.6300	2.6300	-10.847%	98	51,680	-71.483%
2026-02-19	2.8000	2.9500	2.8000	2.9500	+14.341%	46	51,679	-74.576%
2026-02-18	2.5500	2.5800	2.5500	2.5800	-8.185%	48	51,663	-70.930%
2026-02-17	2.7600	2.8700	2.6500	2.8100	-6.333%	47	51,625	-73.310%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+8.696%	30	51,613	-75.000%
2026-02-12	2.6200	3.0500	2.6200	2.7600	+6.564%	1,451	51,613	-72.826%
2026-02-11	2.5000	2.5900	2.5000	2.5900	+17.195%	45	51,388	-71.042%
2026-02-09	2.2700	2.2700	2.1300	2.2100	-5.556%	613	51,383	-66.063%
2026-02-06	2.3400	2.3400	2.3400	2.3400	-4.490%	5	51,015	-67.949%
2026-02-05	2.4500	2.4500	2.4000	2.4500	+8.407%	18	51,015	-69.388%
2026-02-04	2.2600	2.2600	2.2600	2.2600	-5.042%	16	51,014	-66.814%
2026-02-03	2.1900	2.3800	2.1900	2.3800	+7.692%	21	51,014	-68.487%
2026-02-02	2.2100	2.2100	2.2100	2.2100	-3.493%	2	51,006	-66.063%
2026-01-29	2.2500	2.3700	2.2500	2.2900	-4.583%	138	51,006	-67.249%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+0.418%	20	51,011	-68.750%
2026-01-23	2.4000	2.4100	2.3800	2.3900	-1.646%	44	50,991	-68.619%
2026-01-20	2.4300	2.4300	2.4300	2.4300	+19.704%	3	50,972	-69.136%
2026-01-16	2.0500	2.0500	2.0300	2.0300	-0.976%	3	50,972	-63.054%
2026-01-15	2.0500	2.0700	2.0500	2.0500	-3.756%	3	50,972	-63.415%
2026-01-13	2.1000	2.2300	2.1000	2.1300	+6.500%	408	50,970	-64.789%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+8.108%	8	50,999	-62.500%
2026-01-09	1.8500	1.8500	1.8500	1.8500	+1.648%	15,000	53,745	-59.459%
2026-01-08	1.9500	1.9500	1.8200	1.8200	-3.191%	9	41,271	-58.791%
2026-01-07	1.8000	1.8800	1.8000	1.8800	+8.046%	20	41,270	-60.106%
2026-01-05	1.7400	1.7400	1.7400	1.7400	-15.534%	16	41,250	-56.897%
2026-01-02	2.0600	2.0600	2.0600	2.0600	+4.569%	9	41,250	-63.592%
2025-12-31	2.0000	2.0000	1.9700	1.9700	-0.505%	32	41,241	-61.929%
2025-12-30	1.9800	1.9800	1.9800	1.9800	+1.538%	1	41,241	-62.121%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+1.563%	2	41,241	-61.538%
2025-12-26	1.8500	1.9200	1.8500	1.9200	+4.918%	24	41,240	-60.938%
2025-12-24	1.9000	1.9000	1.7900	1.8300	-14.884%	13	41,243	-59.016%
2025-12-19	2.2000	2.2000	2.1500	2.1500	+0.939%	8	41,243	-65.116%
2025-12-18	2.1300	2.1300	2.1300	2.1300	+1.429%	33	41,243	-64.789%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	41,243	-64.286%
2025-12-16	2.1800	2.1800	2.1500	2.1500	+2.871%	31	41,243	-65.116%
2025-12-15	2.1300	2.1300	2.0900	2.0900	-2.791%	15	41,232	-64.115%
2025-12-12	2.2000	2.2000	2.1500	2.1500	+1.415%	11	41,219	-65.116%
2025-12-11	2.2500	2.2500	2.1200	2.1200	-15.200%	58	41,219	-64.623%
2025-12-09	2.3400	2.5000	2.3400	2.5000	+5.485%	4	41,183	-70.000%
2025-12-05	2.3700	2.3700	2.3700	2.3700	-1.250%	1	41,183	-68.354%
2025-12-04	2.4100	2.4100	2.4000	2.4000	-2.041%	6	41,183	-68.750%
2025-12-03	2.4700	2.4700	2.4500	2.4500	0.000%	23	41,183	-69.388%
2025-11-28	2.4500	2.4500	2.4500	2.4500	-1.606%	3	41,183	-69.388%
2025-11-26	2.5600	2.5600	2.4900	2.4900	-10.108%	8	41,183	-69.880%
2025-11-25	2.7700	2.7700	2.7700	2.7700	-15.291%	5	41,183	-72.924%
2025-11-20	2.8400	3.2700	2.8400	3.2700	+3.810%	47	41,181	-77.064%
2025-11-19	3.1600	3.1600	3.1500	3.1500	+0.639%	20	41,178	-76.190%
2025-11-18	3.2500	3.2500	3.1300	3.1300	+2.623%	44	41,178	-76.038%
2025-11-17	2.9600	3.0500	2.9600	3.0500	+24.490%	7	41,161	-75.410%
2025-11-12	2.4500	2.4500	2.4500	2.4500	-5.769%	5	41,157	-69.388%
2025-11-11	2.6000	2.6000	2.6000	2.6000	-13.621%	3	41,152	-71.154%
2025-11-07	3.0000	3.0100	3.0000	3.0100	+5.986%	6	41,152	-75.083%
2025-11-05	2.7100	2.8600	2.7100	2.8400	-4.054%	3,246	41,163	-73.592%
2025-11-03	2.9600	2.9600	2.9600	2.9600	+1.024%	83	39,616	-74.662%
2025-10-30	2.8000	2.9300	2.8000	2.9300	+3.169%	39	39,616	-74.403%
2025-10-29	2.8400	2.8400	2.8400	2.8400	+8.397%	1	39,595	-73.592%
2025-10-28	2.6200	2.6200	2.6200	2.6200	-1.132%	1	39,595	-71.374%
2025-10-24	2.6500	2.6500	2.6500	2.6500	-7.018%	3	39,595	-71.698%
2025-10-23	2.8500	2.8500	2.8500	2.8500	-4.362%	10	39,595	-73.684%
2025-10-22	2.9500	2.9800	2.9400	2.9800	-2.295%	1,574	39,595	-74.832%
2025-10-17	3.3000	3.3000	3.0000	3.0500	-12.857%	31	39,758	-75.410%
2025-10-16	3.0500	3.5000	3.0500	3.5000	+22.807%	8	39,757	-78.571%
2025-10-14	2.8200	2.8500	2.8200	2.8500	+6.742%	4	39,757	-73.684%
2025-10-09	2.6700	2.6700	2.6700	2.6700	+0.755%	2	39,757	-71.910%
2025-10-08	2.5900	2.6500	2.5900	2.6500	+5.159%	7	39,757	-71.698%
2025-09-30	2.6500	2.6500	2.5200	2.5200	+0.800%	13	39,757	-70.238%
2025-09-29	2.5300	2.5300	2.5000	2.5000	+2.041%	5	39,755	-70.000%
2025-09-26	2.4400	2.5200	2.4400	2.4500	0.000%	50	39,754	-69.388%
2025-09-23	2.4800	2.4800	2.4500	2.4500	-0.810%	2	39,754	-69.388%
2025-09-22	2.4700	2.4700	2.4700	2.4700	+1.646%	5	39,754	-69.636%
2025-09-18	2.3600	2.4300	2.3600	2.4300	-2.410%	2,520	38,504	-69.136%
2025-09-17	2.4900	2.4900	2.4900	2.4900	-5.323%	2	37,254	-69.880%
2025-09-16	2.6500	2.6500	2.6300	2.6300	0.000%	2	37,254	-71.483%
2025-09-09	2.5700	2.6300	2.5700	2.6300	-4.364%	61	37,253	-71.483%
2025-09-08	2.7500	2.7500	2.7500	2.7500	-3.846%	5	37,253	-72.727%
2025-09-05	2.8600	2.8600	2.8600	2.8600	+16.260%	1	37,253	-73.776%
2025-09-04	2.4900	2.4900	2.4600	2.4600	-6.107%	2	37,253	-69.512%
2025-09-02	2.6800	2.6800	2.6200	2.6200	+7.819%	4	37,253	-71.374%
2025-08-29	2.4300	2.4300	2.4300	2.4300	-1.619%	2	37,253	-69.136%
2025-08-28	2.4700	2.4700	2.4700	2.4700	-6.792%	3	37,253	-69.636%
2025-08-25	2.6500	2.6500	2.6500	2.6500	+4.743%	1	37,253	-71.698%
2025-08-22	2.6700	2.6700	2.5300	2.5300	-11.228%	2	37,253	-70.356%
2025-08-21	2.8500	2.8500	2.8500	2.8500	+0.707%	1	37,253	-73.684%
2025-08-15	2.8300	2.8300	2.8300	2.8300	+1.799%	1	37,253	-73.498%
2025-08-13	2.8200	2.8200	2.7800	2.7800	-1.418%	6	37,253	-73.022%
2025-08-12	2.8300	2.8300	2.8200	2.8200	-5.686%	7	37,254	-73.404%
2025-08-06	2.9900	2.9900	2.9900	2.9900	-3.548%	5	37,254	-74.916%
2025-08-04	3.1000	3.1000	3.1000	3.1000	-4.615%	13	37,254	-75.806%
2025-08-01	3.3500	3.3500	3.2500	3.2500	+11.684%	6	37,254	-76.923%
2025-07-31	2.7700	2.9100	2.7600	2.9100	+2.465%	103	37,254	-74.227%
2025-07-30	2.7600	2.8500	2.7600	2.8400	+5.576%	20	37,293	-73.592%
2025-07-24	2.6900	2.6900	2.6900	2.6900	-9.122%	3	37,301	-72.119%
2025-07-21	2.8200	2.9600	2.8100	2.9600	-8.923%	537	37,301	-74.662%
2025-07-16	3.2500	3.2500	3.2500	3.2500	+10.169%	5	36,835	-76.923%
2025-07-10	3.0000	3.0000	2.9500	2.9500	-1.338%	17	36,837	-74.576%
2025-07-08	2.9900	2.9900	2.9900	2.9900	+1.356%	25,000	36,837	-74.916%
2025-07-07	2.9000	2.9500	2.9000	2.9500	-7.813%	2	11,955	-74.576%
2025-06-27	3.2000	3.2000	3.2000	3.2000	-18.987%	1	11,983	-76.563%
2025-06-13	3.8500	3.9500	3.8500	3.9500	+14.493%	22	11,983	-81.013%
2025-06-10	3.4500	3.4500	3.4500	3.4500	+1.471%	1	11,994	-78.261%
2025-06-06	3.4500	3.4500	3.4000	3.4000	-5.556%	30	11,994	-77.941%
2025-06-05	3.6000	3.6000	3.6000	3.6000	-11.330%	1	11,982	-79.167%
2025-05-22	4.0600	4.0600	4.0600	4.0600	+4.103%	5	11,981	-81.527%
2025-05-12	3.8000	3.9000	3.8000	3.9000	-7.143%	16	11,976	-80.769%
2025-05-08	4.2000	4.2000	4.2000	4.2000	-12.500%	5	11,982	-82.143%
2025-05-06	4.8000	4.8000	4.8000	4.8000	+9.091%	10	11,977	-84.375%
2025-05-02	4.4000	4.4000	4.4000	4.4000	-11.111%	20	11,977	-82.955%
2025-04-29	4.9500	4.9500	4.9500	4.9500	-4.808%	47	11,977	-84.848%
2025-04-25	5.3000	5.3500	5.2000	5.2000	-1.887%	50	11,977	-85.577%
2025-04-24	5.3000	5.3000	5.3000	5.3000	-4.505%	15	11,977	-85.849%
2025-04-23	5.0500	5.5500	5.0500	5.5500	-4.310%	26	11,977	-86.486%
2025-04-22	6.1500	6.1500	5.8000	5.8000	-8.661%	175	11,951	-87.069%
2025-04-16	5.8500	6.3500	5.8500	6.3500	+13.393%	65	11,847	-88.189%
2025-04-15	5.4500	5.6000	5.4500	5.6000	-15.535%	57	11,791	-86.607%
2025-04-11	6.6300	6.6300	6.6300	6.6300	+5.238%	20	11,761	-88.688%
2025-04-10	6.2100	6.3000	6.2100	6.3000	-22.222%	2	11,761	-88.095%
2025-04-09	8.1000	8.1000	8.1000	8.1000	+10.505%	1	11,761	-90.741%
2025-04-04	6.3800	7.3300	6.3800	7.3300	+49.592%	12	11,762	-89.768%
2025-04-03	4.9000	4.9000	4.9000	4.9000	+23.737%	1	11,762	-84.694%
2025-04-02	3.9600	3.9600	3.9600	3.9600	-7.907%	750	11,287	-81.061%
2025-03-28	4.3000	4.3000	4.3000	4.3000	+13.158%	6	11,287	-82.558%
2025-03-27	3.8000	3.8000	3.7500	3.8000	-4.040%	3	11,287	-80.263%
2025-03-20	3.9600	3.9600	3.9600	3.9600	-5.036%	1	11,287	-81.061%
2025-03-19	4.1700	4.1700	4.1700	4.1700	-1.882%	1,500	12,537	-82.014%
2025-03-18	4.2500	4.2500	4.2500	4.2500	-1.163%	1	11,037	-82.353%
2025-03-17	4.3000	4.3000	4.3000	4.3000	-4.444%	1	11,038	-82.558%
2025-03-14	4.5000	4.5000	4.5000	4.5000	-15.094%	6	11,039	-83.333%
2025-03-11	5.2000	5.3500	5.2000	5.3000	+9.278%	18	11,057	-85.849%
2025-03-10	4.8500	4.8500	4.8500	4.8500	0.000%	1	11,058	-84.536%
2025-03-07	4.4000	4.8500	4.4000	4.8500	+14.118%	50	11,066	-84.536%
2025-03-05	4.2500	4.2500	4.2500	4.2500	+8.974%	400	10,667	-82.353%
2025-03-04	4.1000	4.3400	3.9000	3.9000	+8.333%	93	10,702	-80.769%
2025-03-03	3.2000	3.6000	3.1500	3.6000	+9.091%	28	10,648	-79.167%
2025-02-28	3.4500	3.4500	3.3000	3.3000	-10.326%	24	10,656	-77.273%
2025-02-25	3.6500	3.6800	3.6500	3.6800	+6.667%	3	10,652	-79.620%
2025-02-24	3.5700	3.5700	3.4500	3.4500	-4.167%	21	10,652	-78.261%
2025-02-21	3.5000	3.6500	3.5000	3.6000	+4.348%	80	10,667	-79.167%
2025-02-20	3.4500	3.4500	3.4500	3.4500	+7.813%	1	10,647	-78.261%
2025-02-18	3.2000	3.2000	3.2000	3.2000	0.000%	4	10,647	-76.563%
2025-02-07	3.1500	3.2000	3.1500	3.2000	0.000%	40	10,644	-76.563%
2025-02-06	3.2000	3.2000	3.2000	3.2000	-6.433%	10	10,634	-76.563%
2025-02-03	3.4200	3.4200	3.4200	3.4200	+5.231%	4	10,634	-78.070%
2025-01-31	3.2000	3.2500	3.2000	3.2500	+1.562%	42	10,637	-76.923%
2025-01-30	3.2000	3.2000	3.2000	3.2000	-9.859%	10	10,664	-76.563%
2025-01-24	3.5500	3.5500	3.5500	3.5500	+4.412%	10	10,664	-78.873%
2025-01-23	3.4900	3.4900	3.4000	3.4000	-3.134%	54	10,659	-77.941%
2025-01-22	3.5100	3.5100	3.5100	3.5100	-4.098%	1	10,632	-78.632%
2025-01-17	3.8000	3.8000	3.6500	3.6600	-24.536%	38	10,612	-79.508%
2025-01-10	4.8500	4.8500	4.8400	4.8500	+15.476%	42	10,633	-84.536%
2025-01-07	4.2500	4.2500	4.2000	4.2000	+2.439%	16	10,632	-82.143%
2024-12-17	4.1000	4.1000	4.1000	4.1000	+5.128%	5,500	10,631	-81.707%
2024-12-12	3.9000	3.9000	3.9000	3.9000	-1.266%	1	5,131	-80.769%
2024-12-10	3.9500	3.9500	3.9500	3.9500	+6.757%	3,000	5,131	-81.013%
2024-12-05	3.7000	3.7000	3.7000	3.7000	+4.816%	2,000	2,131	-79.730%
2024-12-02	3.3500	3.5300	3.3500	3.5300	-0.563%	11	131	-78.754%
2024-11-26	3.5500	3.5500	3.5500	3.5500	-6.579%	10	127	-78.873%
2024-11-21	3.8000	3.8200	3.8000	3.8000	-5.000%	81	150	-80.263%
2024-11-19	4.0000	4.0000	4.0000	4.0000	+1.266%	1	150	-81.250%
2024-11-15	3.9500	3.9500	3.9500	3.9500	+2.597%	160	150	-81.013%
2024-11-13	3.9500	3.9500	3.8500	3.8500	-3.990%	2	130	-80.519%
2024-11-06	4.0000	4.0100	4.0000	4.0100	-27.091%	100	129	-81.297%
2024-10-28	5.5000	5.5000	5.5000	5.5000	+13.402%	100	129	-86.364%
2024-10-24	4.8500	4.8500	4.8500	4.8500	0.000%	29	29	-84.536%

.dark-mode .pqfc7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqfc7x{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P50XLF Jan 15 2027 50.00 Put (XLF270115P00050000)option OPRA

XLF20270115P50
XLF Jan 15 2027 50.00 Put (XLF270115P00050000)
option OPRA