Dark

XLF20270115P51
XLF Jan 15 2027 51.00 Put (XLF270115P00051000)
option OPRA

EOD

Oct 1, 2026

0.9900+11.236%(+0.1000)5,085

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	1.1200	0.9000	0.9900	+11.236%	5,085	44,752	0.000%
2026-09-30	0.8200	0.8900	0.8200	0.8900	+7.229%	24	44,751	+11.236%
2026-09-29	0.8200	0.8400	0.8200	0.8300	+7.792%	16	44,750	+19.277%
2026-09-28	0.7800	0.7800	0.7700	0.7700	+10.000%	20,002	44,754	+28.571%
2026-09-25	0.7100	0.7200	0.7000	0.7000	-11.392%	145	31,506	+41.429%
2026-09-24	0.7900	0.8200	0.7800	0.7900	+6.757%	122	31,362	+25.316%
2026-09-23	0.7100	0.7400	0.7100	0.7400	+7.246%	101	31,242	+33.784%
2026-09-22	0.7800	0.7800	0.6900	0.6900	+25.455%	10	31,147	+43.478%
2026-09-21	0.5500	0.5500	0.5500	0.5500	-6.780%	29	31,138	+80.000%
2026-09-18	0.6600	0.6600	0.5900	0.5900	-7.813%	28	31,109	+67.797%
2026-09-17	0.6800	0.6800	0.6300	0.6400	+8.475%	749	31,086	+54.688%
2026-09-16	0.5900	0.5900	0.5900	0.5900	+5.357%	1	30,347	+67.797%
2026-09-15	0.5700	0.5700	0.5600	0.5600	+5.660%	2	30,347	+76.786%
2026-09-14	0.5100	0.5300	0.5100	0.5300	+1.923%	3	30,347	+86.792%
2026-09-11	0.5400	0.5400	0.5200	0.5200	-10.345%	2	30,345	+90.385%
2026-09-10	0.5700	0.6000	0.5600	0.5800	+1.754%	26	30,345	+70.690%
2026-09-09	0.5700	0.5700	0.5700	0.5700	+9.615%	1	30,343	+73.684%
2026-09-08	0.5200	0.5200	0.5200	0.5200	+18.182%	4,500	30,342	+90.385%
2026-09-03	0.4300	0.4400	0.4300	0.4400	-8.333%	56	25,842	+125.000%
2026-09-02	0.4800	0.4800	0.4800	0.4800	-12.727%	1	25,842	+106.250%
2026-09-01	0.5200	0.5500	0.4900	0.5500	+14.583%	39	25,842	+80.000%
2026-08-28	0.4800	0.4800	0.4800	0.4800	-9.434%	10	25,826	+106.250%
2026-08-27	0.5500	0.5500	0.5100	0.5300	0.000%	18	25,826	+86.792%
2026-08-26	0.5200	0.5400	0.4900	0.5300	+1.923%	41	25,821	+86.792%
2026-08-24	0.5000	0.5200	0.5000	0.5200	-11.864%	2	25,825	+90.385%
2026-08-21	0.5900	0.5900	0.5900	0.5900	-7.813%	1	25,824	+67.797%
2026-08-20	0.5900	0.6400	0.5900	0.6400	+12.281%	13	25,824	+54.688%
2026-08-19	0.5500	0.5700	0.5500	0.5700	-1.724%	6,751	25,815	+73.684%
2026-08-18	0.6000	0.6000	0.5800	0.5800	+1.754%	27	25,847	+70.690%
2026-08-17	0.5300	0.5700	0.5300	0.5700	+1.786%	751	25,837	+73.684%
2026-08-14	0.5900	0.5900	0.5600	0.5600	0.000%	62	26,518	+76.786%
2026-08-13	0.5600	0.5600	0.5600	0.5600	-5.085%	1	26,579	+76.786%
2026-08-12	0.6100	0.6100	0.5900	0.5900	-3.279%	208	26,727	+67.797%
2026-08-11	0.6000	0.6100	0.6000	0.6100	-7.576%	7	26,781	+62.295%
2026-08-10	0.6600	0.6600	0.6600	0.6600	-1.493%	1	26,777	+50.000%
2026-08-07	0.6700	0.6700	0.6700	0.6700	+6.349%	1	26,778	+47.761%
2026-08-06	0.6300	0.6300	0.6300	0.6300	-5.970%	1	26,777	+57.143%
2026-08-05	0.6500	0.6700	0.6500	0.6700	0.000%	2	26,778	+47.761%
2026-08-04	0.7100	0.7100	0.6500	0.6700	-10.667%	3	26,776	+47.761%
2026-08-03	0.7400	0.7500	0.7400	0.7500	-11.765%	318	26,776	+32.000%
2026-07-29	0.8600	0.8600	0.8500	0.8500	+7.595%	51	27,083	+16.471%
2026-07-28	0.8200	0.8200	0.7900	0.7900	-10.227%	13	27,034	+25.316%
2026-07-27	1.0000	1.0000	0.8800	0.8800	-8.333%	10	27,034	+12.500%
2026-07-24	0.9600	0.9600	0.9600	0.9600	-6.796%	1	27,025	+3.125%
2026-07-23	1.0300	1.0300	1.0300	1.0300	+5.102%	1	27,025	-3.883%
2026-07-22	0.9800	0.9800	0.9800	0.9800	-7.547%	9	27,026	+1.020%
2026-07-21	1.0600	1.0600	1.0600	1.0600	+3.922%	1	27,028	-6.604%
2026-07-20	1.0400	1.0400	1.0200	1.0200	+3.030%	2	27,029	-2.941%
2026-07-17	0.9300	0.9900	0.9300	0.9900	+3.125%	2	27,028	0.000%
2026-07-16	0.9500	0.9600	0.9500	0.9600	+4.348%	2	27,029	+3.125%
2026-07-15	0.9500	0.9600	0.9100	0.9200	-9.804%	43	27,030	+7.609%
2026-07-14	0.9800	1.0200	0.9800	1.0200	-2.857%	2	27,034	-2.941%
2026-07-13	1.0900	1.0900	1.0500	1.0500	-5.405%	2	27,033	-5.714%
2026-07-10	1.1100	1.1100	1.1100	1.1100	-4.310%	1	27,035	-10.811%
2026-07-09	1.1700	1.1700	1.1600	1.1600	-4.132%	5	27,034	-14.655%
2026-07-08	1.2100	1.2400	1.1500	1.2100	+22.222%	25	27,039	-18.182%
2026-07-07	1.0100	1.0200	0.9900	0.9900	-12.389%	20	27,052	0.000%
2026-07-02	1.1400	1.1400	1.1300	1.1300	-5.833%	25	27,043	-12.389%
2026-07-01	1.1800	1.2000	1.1800	1.2000	-16.667%	153	27,043	-17.500%
2026-06-30	1.4400	1.4400	1.4400	1.4400	+4.348%	1	27,194	-31.250%
2026-06-29	1.3800	1.3800	1.3800	1.3800	+0.730%	5	27,194	-28.261%
2026-06-25	1.4000	1.4000	1.3700	1.3700	-12.739%	20	27,190	-27.737%
2026-06-24	1.5900	1.6000	1.5700	1.5700	+2.614%	89	27,188	-36.943%
2026-06-23	1.5300	1.5300	1.5300	1.5300	-7.273%	50	27,150	-35.294%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-10.811%	2	27,135	-40.000%
2026-06-12	1.9900	1.9900	1.8300	1.8500	-19.913%	77	27,133	-46.486%
2026-06-11	2.3200	2.3200	2.3100	2.3100	+6.944%	95	27,133	-57.143%
2026-06-10	2.1900	2.1900	2.1600	2.1600	-2.262%	28	27,085	-54.167%
2026-06-09	2.2200	2.2200	2.2100	2.2100	-3.070%	5,018	27,087	-55.204%
2026-06-08	2.2200	2.2800	2.2100	2.2800	-0.870%	30	22,087	-56.579%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+1.322%	241	22,060	-56.957%
2026-06-04	2.2800	2.3200	2.2600	2.2700	-8.468%	2,400	21,819	-56.388%
2026-06-02	2.5100	2.5100	2.4700	2.4800	-2.745%	4,012	19,627	-60.081%
2026-06-01	2.5500	2.5500	2.5500	2.5500	+4.082%	46	16,532	-61.176%
2026-05-29	2.4700	2.4800	2.4400	2.4500	-5.405%	98	16,487	-59.592%
2026-05-28	2.6000	2.6600	2.5800	2.5900	+1.969%	166	16,482	-61.776%
2026-05-27	2.4800	2.5400	2.4800	2.5400	+6.723%	170	16,605	-61.024%
2026-05-26	2.3800	2.3800	2.3800	2.3800	-7.752%	5	16,435	-58.403%
2026-05-20	2.5800	2.5800	2.5800	2.5800	-1.149%	7	16,430	-61.628%
2026-05-19	2.6100	2.6100	2.6100	2.6100	+2.353%	5	16,430	-62.069%
2026-05-18	2.5800	2.5800	2.5500	2.5500	-7.609%	1,641	16,430	-61.176%
2026-05-15	2.7600	2.7600	2.7600	2.7600	+8.661%	1	16,430	-64.130%
2026-05-06	2.5300	2.5400	2.5300	2.5400	-7.636%	249	15,031	-61.024%
2026-04-27	2.7300	2.7500	2.7300	2.7500	+3.774%	3	14,959	-64.000%
2026-04-22	2.6300	2.6500	2.6300	2.6500	+9.504%	452	14,957	-62.642%
2026-04-17	2.4200	2.4200	2.4200	2.4200	-9.363%	1	15,355	-59.091%
2026-04-16	2.6700	2.6700	2.6700	2.6700	+0.376%	3	15,354	-62.921%
2026-04-15	2.6100	2.7700	2.6100	2.6600	-6.338%	443	15,356	-62.782%
2026-04-14	2.8200	2.8400	2.8200	2.8400	-13.939%	44	14,955	-65.141%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+3.125%	50	14,951	-70.000%
2026-04-08	3.2000	3.2900	3.2000	3.2000	-17.949%	52	15,001	-69.063%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-4.878%	1	14,953	-74.615%
2026-04-02	4.1500	4.1500	4.1000	4.1000	-14.046%	37	14,943	-75.854%
2026-03-30	4.7700	4.7700	4.7700	4.7700	-4.600%	1	14,943	-79.245%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+21.359%	1	14,942	-80.200%
2026-03-25	4.1200	4.1200	4.1200	4.1200	-0.723%	1	14,943	-75.971%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+2.469%	2	14,940	-76.145%
2026-03-23	4.0500	4.0500	4.0500	4.0500	-8.989%	3	14,942	-75.556%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+1.136%	30	14,945	-77.753%
2026-03-18	4.2500	4.4000	4.2500	4.4000	+7.317%	47	14,896	-77.500%
2026-03-17	3.8500	4.1000	3.8500	4.1000	-9.890%	30	14,934	-75.854%
2026-03-13	4.4500	4.5500	4.4500	4.5500	0.000%	4	14,949	-78.242%
2026-03-12	4.5000	4.5500	4.5000	4.5500	+9.639%	23	14,953	-78.242%
2026-03-11	4.2500	4.2500	4.1500	4.1500	+10.667%	5	14,934	-76.145%
2026-03-10	3.8500	3.9500	3.7000	3.7500	-10.714%	141	14,929	-73.600%
2026-03-09	4.3000	4.3000	4.1500	4.2000	+6.329%	302	14,870	-76.429%
2026-03-06	3.9500	4.0000	3.9500	3.9500	+12.857%	27	14,836	-74.937%
2026-03-05	3.5500	3.5500	3.5000	3.5000	+2.941%	23	14,836	-71.714%
2026-03-03	3.9400	4.0000	3.4000	3.4000	+1.493%	38	14,820	-70.882%
2026-03-02	3.5000	3.5000	3.3000	3.3500	-4.286%	56	14,827	-70.448%
2026-02-27	3.4000	3.6000	3.4000	3.5000	+19.048%	47	14,776	-71.714%
2026-02-26	2.9400	2.9400	2.9400	2.9400	-13.529%	90	14,764	-66.327%
2026-02-25	3.4200	3.4200	3.4000	3.4000	-6.849%	90	14,757	-70.882%
2026-02-23	3.3400	3.7000	3.3400	3.6500	+14.063%	24	14,757	-72.877%
2026-02-20	3.2300	3.2300	3.2000	3.2000	+7.383%	2	14,760	-69.063%
2026-02-18	2.9500	2.9800	2.9500	2.9800	-9.697%	304	14,760	-66.779%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+15.385%	8	14,876	-70.000%
2026-02-11	2.9000	2.9000	2.8600	2.8600	+8.745%	91	14,876	-65.385%
2026-02-10	2.6300	2.6300	2.6300	2.6300	-1.498%	2	14,904	-62.357%
2026-01-29	2.6700	2.6700	2.6700	2.6700	-2.555%	29	14,904	-62.921%
2026-01-28	2.6000	2.7400	2.6000	2.7400	+1.481%	121	14,875	-63.869%
2026-01-27	2.7000	2.7000	2.7000	2.7000	0.000%	2	14,794	-63.333%
2026-01-23	2.7000	2.7000	2.7000	2.7000	+8.871%	2	14,794	-63.333%
2026-01-22	2.4800	2.4800	2.4800	2.4800	-8.148%	1	14,792	-60.081%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+15.880%	1	14,792	-63.333%
2026-01-13	2.3400	2.3400	2.3300	2.3300	+3.556%	18	14,792	-57.511%
2026-01-12	2.2600	2.2600	2.2400	2.2500	+9.223%	170	14,766	-56.000%
2026-01-08	2.0300	2.0600	2.0300	2.0600	+6.186%	12,250	14,866	-51.942%
2026-01-05	1.9400	1.9400	1.9400	1.9400	-3.000%	23	2,616	-48.969%
2025-12-24	2.0300	2.0300	2.0000	2.0000	-7.407%	6	2,615	-50.500%
2025-12-22	2.1400	2.1700	2.1400	2.1600	-8.861%	15	2,615	-54.167%
2025-12-18	2.3700	2.3700	2.3700	2.3700	+0.424%	1	2,625	-58.228%
2025-12-11	2.4500	2.4500	2.3600	2.3600	-9.924%	7	2,625	-58.051%
2025-12-09	2.6200	2.6200	2.6200	2.6200	-6.429%	35	2,625	-62.214%
2025-12-03	2.8000	2.8000	2.8000	2.8000	0.000%	4	2,590	-64.643%
2025-11-26	2.7800	2.8000	2.7800	2.8000	-13.846%	501	2,436	-64.643%
2025-11-25	3.2500	3.2500	3.2500	3.2500	-8.708%	28	2,436	-69.538%
2025-11-20	3.5500	3.5600	3.5500	3.5600	+1.714%	10	2,436	-72.191%
2025-11-18	3.6500	3.6500	3.5000	3.5000	+6.061%	146	2,426	-71.714%
2025-11-07	3.3000	3.3000	3.3000	3.3000	0.000%	1	2,495	-70.000%
2025-10-31	3.3000	3.3000	3.3000	3.3000	+8.197%	1	2,495	-70.000%
2025-10-21	3.0500	3.0500	3.0500	3.0500	-1.613%	119	2,494	-67.541%
2025-10-20	3.1000	3.1000	3.1000	3.1000	-11.429%	1	2,426	-68.065%
2025-10-17	3.5000	3.5000	3.5000	3.5000	+19.048%	5	2,426	-71.714%
2025-10-15	2.9400	2.9400	2.9400	2.9400	-13.018%	6	2,421	-66.327%
2025-10-10	3.3100	3.3900	3.2900	3.3800	+13.805%	322	2,421	-70.710%
2025-10-09	2.9600	2.9700	2.9600	2.9700	+2.414%	4	2,345	-66.667%
2025-10-01	2.8900	2.9000	2.8900	2.9000	0.000%	7	2,345	-65.862%
2025-08-25	2.9000	2.9000	2.9000	2.9000	-17.143%	10	2,344	-65.862%
2025-08-05	3.5000	3.5000	3.5000	3.5000	-5.405%	6	2,338	-71.714%
2025-08-01	3.5000	3.7500	3.5000	3.7000	+13.846%	19	2,332	-73.243%
2025-07-31	3.1000	3.2500	3.1000	3.2500	+3.834%	13	2,321	-69.538%
2025-07-29	2.8900	3.1400	2.8700	3.1300	+4.333%	622	2,308	-68.371%
2025-07-25	3.0000	3.0000	3.0000	3.0000	-4.762%	2	2,610	-67.000%
2025-07-23	3.1500	3.1500	3.1500	3.1500	-3.077%	5	2,608	-68.571%
2025-07-18	3.2500	3.2500	3.2500	3.2500	-8.451%	10	2,603	-69.538%
2025-07-16	3.5500	3.5500	3.5500	3.5500	+9.231%	7	2,613	-72.113%
2025-07-07	3.2500	3.2500	3.2500	3.2500	-3.846%	5	2,620	-69.538%
2025-06-30	3.3800	3.3800	3.3800	3.3800	-5.322%	4	2,619	-70.710%
2025-06-24	3.5700	3.5700	3.5700	3.5700	-4.032%	2	2,615	-72.269%
2025-06-10	3.7600	3.7600	3.7200	3.7200	-3.377%	310	2,613	-73.387%
2025-06-09	3.8500	3.8500	3.8500	3.8500	-4.467%	10	2,303	-74.286%
2025-06-02	4.0300	4.0300	4.0300	4.0300	-0.494%	4	2,293	-75.434%
2025-05-27	4.0500	4.0500	4.0500	4.0500	-4.706%	3	2,289	-75.556%
2025-05-12	4.2500	4.2500	4.2500	4.2500	-15.000%	16	2,286	-76.706%
2025-05-07	5.0000	5.0000	5.0000	5.0000	-2.913%	3	2,286	-80.200%
2025-05-06	5.1500	5.1500	5.1500	5.1500	-2.830%	47	2,283	-80.777%
2025-05-01	5.3000	5.3000	5.3000	5.3000	-6.195%	2	2,316	-81.321%
2025-04-28	5.6500	5.6500	5.6500	5.6500	-0.877%	9	2,314	-82.478%
2025-04-25	5.7000	5.7000	5.7000	5.7000	-1.724%	52	2,323	-82.632%
2025-04-24	5.7500	5.8000	5.7500	5.8000	-4.132%	10	2,299	-82.931%
2025-04-23	5.5000	6.0500	5.5000	6.0500	-4.724%	46	2,289	-83.636%
2025-04-22	6.3500	6.3500	6.3500	6.3500	+6.723%	14	2,244	-84.409%
2025-04-15	5.9500	5.9500	5.9500	5.9500	-25.625%	18	2,230	-83.361%
2025-04-09	8.0000	8.0000	8.0000	8.0000	+72.043%	100	2,212	-87.625%
2025-03-31	4.9000	4.9000	4.6500	4.6500	-1.064%	67	2,299	-78.710%
2025-03-18	4.7000	4.8000	4.7000	4.7000	-2.083%	24	2,232	-78.936%
2025-03-17	4.8000	4.8000	4.8000	4.8000	-4.000%	3	2,229	-79.375%
2025-03-14	5.0500	5.0500	5.0000	5.0000	-7.407%	10	2,229	-80.200%
2025-03-13	5.4000	5.4000	5.4000	5.4000	-1.818%	2	2,227	-81.667%
2025-03-12	5.5000	5.5000	5.5000	5.5000	-5.172%	4	2,227	-82.000%
2025-03-11	5.8000	5.8000	5.8000	5.8000	+8.411%	8	2,227	-82.931%
2025-03-10	5.3000	5.3500	5.3000	5.3500	-0.187%	6	2,219	-81.495%
2025-03-07	5.2000	5.3800	5.2000	5.3600	+10.515%	2,046	2,213	-81.530%
2025-03-06	4.9500	4.9500	4.8500	4.8500	+27.632%	23	1,243	-79.588%
2025-02-26	3.8000	3.8000	3.8000	3.8000	+1.333%	1,100	1,222	-73.947%
2025-02-24	3.7500	3.7500	3.7500	3.7500	+3.306%	1	122	-73.600%
2025-02-12	3.7000	3.7000	3.6300	3.6300	-3.200%	107	129	-72.727%
2025-02-10	3.7500	3.7500	3.7500	3.7500	-1.316%	30	46	-73.600%
2025-02-04	3.8000	3.8000	3.8000	3.8000	-5.707%	30	48	-73.947%
2025-01-17	4.0300	4.0300	4.0300	4.0300	-16.042%	8	18	-75.434%
2025-01-08	4.8000	4.8000	4.8000	4.8000	-8.571%	17	4	-79.375%
2024-12-18	5.2500	5.2500	5.2500	5.2500	+32.911%	1	4	-81.143%
2024-11-26	3.9500	3.9500	3.9500	3.9500	0.000%	3	3	-74.937%

.dark-mode .Qg53GN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qg53GN{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P51XLF Jan 15 2027 51.00 Put (XLF270115P00051000)option OPRA

XLF20270115P51
XLF Jan 15 2027 51.00 Put (XLF270115P00051000)
option OPRA