Dark

XLF20270115P52
XLF Jan 15 2027 52.00 Put (XLF270115P00052000)
option OPRA

EOD

Oct 1, 2026

1.25+16.822%(+0.18)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2400	1.4500	1.2300	1.2500	+16.822%	257	35,972	0.000%
2026-09-30	1.0700	1.0800	1.0700	1.0700	+20.225%	18	35,973	+16.822%
2026-09-28	0.8900	0.8900	0.8900	0.8900	-1.111%	1	35,968	+40.449%
2026-09-25	0.9200	0.9200	0.9000	0.9000	-10.000%	600	35,967	+38.889%
2026-09-24	1.0000	1.0300	0.9400	1.0000	+8.696%	3,124	35,867	+25.000%
2026-09-23	0.8500	0.9400	0.8500	0.9200	+4.545%	195	36,223	+35.870%
2026-09-22	0.9400	0.9400	0.8700	0.8800	+29.412%	72	36,361	+42.045%
2026-09-21	0.6900	0.6900	0.6800	0.6800	-9.333%	109	36,367	+83.824%
2026-09-18	0.8300	0.8300	0.7400	0.7500	-5.063%	633	36,437	+66.667%
2026-09-17	0.8400	0.8400	0.7800	0.7900	-2.469%	710	36,562	+58.228%
2026-09-16	0.8800	0.8800	0.8100	0.8100	+10.959%	2	36,031	+54.321%
2026-09-15	0.7200	0.7300	0.7200	0.7300	+10.606%	62	36,032	+71.233%
2026-09-14	0.6600	0.6600	0.6600	0.6600	+3.125%	1	36,040	+89.394%
2026-09-11	0.6600	0.6600	0.6400	0.6400	-13.514%	18	36,040	+95.313%
2026-09-10	0.7100	0.7400	0.7100	0.7400	+8.824%	22	36,027	+68.919%
2026-09-09	0.6600	0.6800	0.6600	0.6800	+33.333%	6	36,031	+83.824%
2026-09-03	0.5400	0.5400	0.5100	0.5100	-16.393%	9	36,032	+145.098%
2026-09-02	0.6100	0.6100	0.6100	0.6100	-3.175%	1	36,040	+104.918%
2026-09-01	0.6200	0.6400	0.6000	0.6300	+10.526%	20	36,040	+98.413%
2026-08-28	0.5500	0.5900	0.5500	0.5700	-6.557%	12	36,038	+119.298%
2026-08-27	0.6100	0.6100	0.6100	0.6100	-1.613%	1	36,029	+104.918%
2026-08-26	0.6500	0.6500	0.6100	0.6200	-4.615%	33	36,029	+101.613%
2026-08-25	0.6500	0.6500	0.6500	0.6500	+4.839%	1	36,023	+92.308%
2026-08-24	0.5900	0.6300	0.5900	0.6200	-7.463%	8	36,022	+101.613%
2026-08-21	0.5200	0.6700	0.5200	0.6700	-11.842%	4	36,018	+86.567%
2026-08-20	0.7000	0.7700	0.7000	0.7600	+16.923%	373	36,015	+64.474%
2026-08-19	0.7300	0.7300	0.6500	0.6500	-1.515%	11	36,002	+92.308%
2026-08-14	0.6900	0.6900	0.6600	0.6600	-5.714%	2	36,003	+89.394%
2026-08-13	0.6800	0.7000	0.6800	0.7000	-1.408%	11	36,002	+78.571%
2026-08-12	0.7100	0.7300	0.7100	0.7100	-2.740%	7	35,992	+76.056%
2026-08-11	0.7200	0.7300	0.7200	0.7300	-8.750%	12	35,998	+71.233%
2026-08-07	0.8000	0.8000	0.8000	0.8000	+2.564%	78	36,005	+56.250%
2026-08-06	0.7900	0.7900	0.7800	0.7800	+2.632%	2	35,974	+60.256%
2026-08-05	0.7600	0.7600	0.7600	0.7600	-8.434%	1	35,973	+64.474%
2026-08-04	0.7700	0.8300	0.7700	0.8300	-16.162%	2	35,973	+50.602%
2026-07-30	1.0700	1.0700	0.9800	0.9900	-3.883%	6,058	35,973	+26.263%
2026-07-29	1.0400	1.0400	1.0300	1.0300	+10.753%	33	35,982	+21.359%
2026-07-28	0.9400	0.9400	0.9200	0.9300	-19.828%	14	35,982	+34.409%
2026-07-24	1.1600	1.1600	1.1600	1.1600	-0.855%	85	35,977	+7.759%
2026-07-21	1.1900	1.2100	1.1700	1.1700	-4.878%	16	35,916	+6.838%
2026-07-20	1.1900	1.2300	1.1900	1.2300	+0.820%	93	35,918	+1.626%
2026-07-17	1.1300	1.2200	1.1300	1.2200	+10.909%	217	35,885	+2.459%
2026-07-16	1.1500	1.1500	1.0900	1.1000	0.000%	37	35,932	+13.636%
2026-07-15	1.1400	1.1400	1.0700	1.1000	-5.172%	69	35,921	+13.636%
2026-07-14	1.1600	1.1600	1.1600	1.1600	-7.200%	1	35,915	+7.759%
2026-07-13	1.2700	1.2800	1.2400	1.2500	-6.716%	9	35,915	0.000%
2026-07-10	1.3400	1.3400	1.3400	1.3400	-0.741%	1	35,917	-6.716%
2026-07-09	1.3700	1.3700	1.3500	1.3500	-6.250%	5	35,916	-7.407%
2026-07-08	1.3200	1.4500	1.3200	1.4400	+20.000%	67	35,916	-13.194%
2026-07-07	1.1900	1.2100	1.1800	1.2000	-0.826%	20	35,903	+4.167%
2026-07-06	1.2100	1.2100	1.2100	1.2100	-9.023%	3	35,902	+3.306%
2026-07-02	1.3600	1.3700	1.3300	1.3300	-4.317%	49	35,895	-6.015%
2026-07-01	1.5400	1.5400	1.3900	1.3900	-19.653%	8,680	35,895	-10.072%
2026-06-30	1.7000	1.7300	1.7000	1.7300	-1.705%	3	30,496	-27.746%
2026-06-26	1.7600	1.7600	1.7600	1.7600	+10.692%	2	30,496	-28.977%
2026-06-25	1.6000	1.6300	1.5900	1.5900	-12.155%	38	30,496	-21.384%
2026-06-24	1.8800	1.8800	1.8100	1.8100	-1.630%	80	30,496	-30.939%
2026-06-23	1.8300	1.8400	1.7800	1.8400	-1.075%	2,155	31,378	-32.065%
2026-06-22	1.8200	1.8700	1.6400	1.8600	-1.064%	2,292	30,180	-32.796%
2026-06-18	1.8800	1.8800	1.8800	1.8800	-1.571%	1	28,815	-33.511%
2026-06-16	1.9100	1.9100	1.9100	1.9100	-2.551%	4	28,815	-34.555%
2026-06-15	1.9600	1.9600	1.9600	1.9600	-10.092%	1	28,909	-36.224%
2026-06-12	2.2700	2.2700	2.1500	2.1800	-18.657%	139	28,909	-42.661%
2026-06-11	2.5900	2.6800	2.5900	2.6800	+3.876%	106	28,909	-53.358%
2026-06-10	2.5600	2.5800	2.5500	2.5800	0.000%	2,577	29,194	-51.550%
2026-06-09	2.5800	2.5800	2.5800	2.5800	0.000%	37	28,846	-51.550%
2026-06-08	2.5400	2.5800	2.5400	2.5800	-3.008%	8	28,883	-51.550%
2026-06-05	2.5700	2.6600	2.5700	2.6600	+1.141%	705	28,875	-53.008%
2026-06-04	2.6700	2.6800	2.6300	2.6300	-10.847%	173	28,492	-52.471%
2026-06-01	3.0000	3.0000	2.9500	2.9500	+3.147%	130	28,391	-57.627%
2026-05-29	2.8800	2.8800	2.8200	2.8600	-6.230%	119	28,261	-56.294%
2026-05-28	3.0000	3.0800	3.0000	3.0500	+1.667%	151	28,142	-59.016%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+9.489%	5	28,103	-58.333%
2026-05-22	2.7400	2.7400	2.7400	2.7400	-8.667%	47	28,103	-54.380%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+0.671%	91	28,056	-58.333%
2026-05-20	2.9800	2.9800	2.9800	2.9800	-0.667%	27	28,056	-58.054%
2026-05-19	3.0000	3.0000	3.0000	3.0000	+1.351%	26	27,946	-58.333%
2026-05-18	3.0000	3.0000	2.9600	2.9600	-8.923%	114	27,946	-57.770%
2026-05-15	3.1800	3.2500	3.1700	3.2500	-1.515%	24	27,946	-61.538%
2026-05-13	3.3000	3.3100	3.2900	3.3000	+6.452%	240	27,916	-62.121%
2026-05-07	3.0000	3.1000	3.0000	3.1000	+5.085%	1,151	27,935	-59.677%
2026-05-06	2.9000	2.9800	2.8700	2.9500	+7.273%	1,749	27,861	-57.627%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-13.249%	1	27,651	-54.545%
2026-04-27	3.1700	3.1700	3.1700	3.1700	-3.647%	1	27,651	-60.568%
2026-04-24	3.3000	3.3000	3.2900	3.2900	-1.497%	100	27,650	-62.006%
2026-04-23	3.3400	3.3400	3.3400	3.3400	+8.795%	8	27,682	-62.575%
2026-04-22	3.0700	3.0700	3.0700	3.0700	-0.968%	10	27,682	-59.283%
2026-04-16	2.9800	3.1000	2.9800	3.1000	+0.324%	11	27,672	-59.677%
2026-04-15	2.9600	3.0900	2.9600	3.0900	-1.905%	18	27,672	-59.547%
2026-04-14	3.1500	3.1500	3.1500	3.1500	-15.550%	1	27,674	-60.317%
2026-04-10	3.7300	3.7300	3.7300	3.7300	+2.473%	1	27,674	-66.488%
2026-04-08	3.5800	3.6400	3.5800	3.6400	-20.870%	2	27,674	-65.659%
2026-04-02	4.6500	4.6500	4.6000	4.6000	-14.657%	39	27,639	-72.826%
2026-03-30	5.3400	5.3900	5.1900	5.3900	0.000%	3	27,639	-76.809%
2026-03-27	5.4500	5.4500	5.3700	5.3900	+16.164%	164	27,638	-76.809%
2026-03-25	4.6400	4.6400	4.6400	4.6400	+4.740%	1	27,638	-73.060%
2026-03-17	4.4300	4.4300	4.4300	4.4300	-6.540%	1	27,637	-71.783%
2026-03-16	4.7400	4.7400	4.7400	4.7400	-4.435%	1	27,638	-73.629%
2026-03-13	4.9200	4.9600	4.9200	4.9600	+16.706%	152	27,638	-74.798%
2026-03-10	4.3000	4.3000	4.1500	4.2500	-9.766%	213	27,588	-70.588%
2026-03-09	4.7100	4.7100	4.7100	4.7100	+4.667%	2	27,705	-73.461%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+15.385%	1	27,741	-72.222%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+1.299%	12	27,740	-67.949%
2026-03-03	4.4000	4.5000	3.7000	3.8500	+1.316%	40	27,731	-67.532%
2026-03-02	3.7900	3.8500	3.7900	3.8000	-5.000%	24	27,733	-67.105%
2026-02-27	3.8000	4.0000	3.8000	4.0000	+17.647%	98	27,714	-68.750%
2026-02-26	3.4500	3.4500	3.4000	3.4000	-12.821%	19	27,698	-63.235%
2026-02-24	3.9000	3.9000	3.9000	3.9000	-2.500%	5	27,697	-67.949%
2026-02-23	3.9500	4.0000	3.9500	4.0000	+17.994%	24	27,697	-68.750%
2026-02-20	3.6200	3.6200	3.3900	3.3900	-4.507%	44	27,676	-63.127%
2026-02-19	3.4500	3.5500	3.4500	3.5500	+7.576%	6	27,642	-64.789%
2026-02-18	3.2500	3.3000	3.2500	3.3000	-2.941%	4	27,637	-62.121%
2026-02-17	3.4600	3.4600	3.3000	3.4000	-8.108%	24	27,637	-63.235%
2026-02-13	3.7400	3.7400	3.7000	3.7000	+5.714%	16	27,625	-66.216%
2026-02-12	3.2000	3.7000	3.2000	3.5000	+10.410%	39	27,625	-64.286%
2026-02-11	2.8300	3.1700	2.8300	3.1700	+7.458%	4	27,591	-60.568%
2026-02-10	2.7600	3.0500	2.7600	2.9500	+8.456%	8	27,588	-57.627%
2026-02-06	2.7200	2.7200	2.7200	2.7200	-3.887%	2	27,583	-54.044%
2026-02-02	2.8700	2.8700	2.8300	2.8300	-7.213%	2	27,583	-55.830%
2026-01-27	3.0500	3.0500	3.0500	3.0500	+6.643%	1	27,591	-59.016%
2026-01-26	2.9300	2.9300	2.8600	2.8600	+1.779%	12	27,590	-56.294%
2026-01-22	2.8000	2.8100	2.7900	2.8100	-0.355%	73	27,590	-55.516%
2026-01-20	2.8200	2.8200	2.8200	2.8200	+12.800%	1	27,590	-55.674%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-7.407%	4	27,590	-50.000%
2026-01-13	2.6000	2.7000	2.6000	2.7000	+10.204%	31	27,586	-53.704%
2026-01-12	2.5000	2.5000	2.4500	2.4500	+14.486%	106	27,577	-48.980%
2026-01-09	2.6100	2.6100	2.1400	2.1400	-6.550%	25	27,567	-41.589%
2026-01-08	2.4600	2.4600	2.2800	2.2900	+1.778%	35	27,567	-45.415%
2026-01-06	2.2500	2.2500	2.2500	2.2500	-2.597%	5	27,559	-44.444%
2025-12-26	2.3100	2.3100	2.3100	2.3100	+3.587%	1	27,559	-45.887%
2025-12-24	2.2600	2.2600	2.2300	2.2300	-6.303%	3	27,559	-43.946%
2025-12-22	2.4100	2.4100	2.3500	2.3800	-7.393%	273	27,559	-47.479%
2025-12-17	2.5700	2.5700	2.5700	2.5700	-3.745%	5	27,559	-51.362%
2025-12-16	2.6700	2.6700	2.6700	2.6700	+3.891%	15	27,559	-53.184%
2025-12-15	2.5700	2.5700	2.5700	2.5700	-1.908%	5	27,559	-51.362%
2025-12-11	2.7300	2.7300	2.5600	2.6200	-24.058%	25	27,559	-52.290%
2025-12-09	3.0900	3.4500	3.0900	3.4500	+12.378%	2	27,560	-63.768%
2025-12-08	3.0700	3.0700	3.0700	3.0700	-0.968%	4	27,560	-59.283%
2025-12-03	3.1600	3.1600	3.1000	3.1000	-2.821%	18	27,560	-59.677%
2025-12-02	3.2000	3.2000	3.1900	3.1900	+1.270%	20	27,560	-60.815%
2025-12-01	3.1600	3.2000	3.1500	3.1500	-6.528%	145	27,560	-60.317%
2025-11-25	3.6000	3.6000	3.3600	3.3700	-12.468%	309	27,560	-62.908%
2025-11-21	3.7900	3.8500	3.7900	3.8500	-3.750%	4	27,616	-67.532%
2025-11-20	3.6000	4.0000	3.6000	4.0000	0.000%	3	27,616	-68.750%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-1.235%	1	27,616	-68.750%
2025-11-18	4.0300	4.2000	3.9800	4.0500	+2.532%	69	27,616	-69.136%
2025-11-17	3.9500	3.9500	3.9500	3.9500	+11.268%	5	27,616	-68.354%
2025-11-14	3.5500	3.6200	3.5500	3.5500	+1.429%	6,015	27,616	-64.789%
2025-11-10	3.4700	3.5000	3.4700	3.5000	-7.895%	26	21,616	-64.286%
2025-11-07	3.6700	3.8000	3.6700	3.8000	+4.110%	95	21,616	-67.105%
2025-10-31	3.5500	3.6500	3.5500	3.6500	+3.989%	7	21,616	-65.753%
2025-10-23	3.5500	3.5500	3.5100	3.5100	-1.127%	20	21,616	-64.387%
2025-10-22	3.4500	3.5500	3.4500	3.5500	+5.970%	83	21,616	-64.789%
2025-10-20	3.6000	3.6000	3.3500	3.3500	-19.277%	23	21,561	-62.687%
2025-10-17	4.2500	4.2500	4.1200	4.1500	+16.246%	20	21,560	-69.880%
2025-10-13	3.5700	3.5700	3.5700	3.5700	-4.032%	1	21,560	-64.986%
2025-10-10	3.6700	3.7400	3.6600	3.7200	+17.350%	400	21,559	-66.398%
2025-10-08	3.1700	3.1700	3.1700	3.1700	+4.276%	2	21,959	-60.568%
2025-10-07	3.0400	3.0400	3.0400	3.0400	-1.935%	2	21,959	-58.882%
2025-10-06	3.1800	3.2400	3.1000	3.1000	-1.274%	28	21,959	-59.677%
2025-10-03	3.1000	3.1500	3.1000	3.1400	-1.875%	26	21,959	-60.191%
2025-10-01	3.2300	3.2300	3.1500	3.2000	-1.538%	3	21,959	-60.938%
2025-09-24	3.1700	3.2500	3.1700	3.2500	-1.515%	3	21,958	-61.538%
2025-09-02	3.2600	3.3000	3.2500	3.3000	+10.738%	52	21,958	-62.121%
2025-08-29	2.9500	2.9800	2.9400	2.9800	-2.295%	1,511	20,458	-58.054%
2025-08-28	3.0100	3.0500	3.0100	3.0500	-3.175%	44	20,458	-59.016%
2025-08-26	3.1500	3.1500	3.1500	3.1500	-8.960%	1	20,458	-60.317%
2025-08-12	3.4600	3.4600	3.4600	3.4600	-7.733%	2,000	20,458	-63.873%
2025-08-06	3.7500	3.7500	3.7500	3.7500	-3.846%	1,000	18,458	-66.667%
2025-08-05	3.9000	3.9000	3.9000	3.9000	+11.111%	5	18,463	-67.949%
2025-07-29	3.3200	3.5200	3.3200	3.5100	+6.364%	864	18,463	-64.387%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-4.070%	10	18,002	-62.121%
2025-07-23	3.5000	3.5000	3.4400	3.4400	-9.474%	2,510	18,002	-63.663%
2025-07-16	3.8000	3.8000	3.8000	3.8000	+2.703%	24	18,002	-67.105%
2025-07-07	3.7000	3.7000	3.7000	3.7000	+8.824%	3	18,002	-66.216%
2025-07-03	3.4000	3.4000	3.4000	3.4000	-6.849%	1	18,002	-63.235%
2025-07-01	3.6500	3.6500	3.6500	3.6500	-0.815%	20	18,002	-65.753%
2025-06-30	3.7000	3.7000	3.6800	3.6800	-3.158%	6	18,002	-66.033%
2025-06-27	3.8000	3.8000	3.8000	3.8000	-3.797%	2	18,006	-67.105%
2025-06-26	3.9500	3.9500	3.9500	3.9500	0.000%	10	18,006	-68.354%
2025-06-25	3.9500	3.9500	3.9500	3.9500	-3.659%	10	18,006	-68.354%
2025-06-10	4.1400	4.1500	4.1000	4.1000	0.000%	200	18,043	-69.512%
2025-06-09	4.1500	4.1500	4.1000	4.1000	-4.651%	112	18,043	-69.512%
2025-06-04	4.3000	4.3000	4.3000	4.3000	-5.495%	77	18,006	-70.930%
2025-05-27	4.5500	4.5500	4.5500	4.5500	-3.191%	17	18,025	-72.527%
2025-05-12	4.7000	4.7000	4.7000	4.7000	-13.761%	25	18,017	-73.404%
2025-05-07	5.4500	5.4500	5.4500	5.4500	-1.802%	1	18,017	-77.064%
2025-05-06	5.5500	5.5500	5.5500	5.5500	-10.484%	34	18,017	-77.477%
2025-04-28	6.2000	6.2000	6.2000	6.2000	-2.973%	13	18,037	-79.839%
2025-04-24	6.3900	6.3900	6.3900	6.3900	+3.065%	10	18,050	-80.438%
2025-04-23	6.0000	6.2000	6.0000	6.2000	-15.068%	23	18,060	-79.839%
2025-04-16	6.9000	7.3000	6.8500	7.3000	-27.000%	9	18,037	-82.877%
2025-04-07	8.6000	10.0000	8.6000	10.0000	+19.904%	11	18,049	-87.500%
2025-04-04	7.9000	8.3400	7.9000	8.3400	+47.611%	6	18,049	-85.012%
2025-04-03	5.6500	5.6500	5.6500	5.6500	+10.784%	2	18,051	-77.876%
2025-03-31	5.4000	5.4000	5.1000	5.1000	+2.410%	124	18,051	-75.490%
2025-03-21	4.9800	4.9800	4.9800	4.9800	-4.231%	20	18,017	-74.900%
2025-03-18	5.0500	5.2900	5.0500	5.2000	+0.971%	49	18,007	-75.962%
2025-03-17	5.4000	5.4000	5.1000	5.1500	-11.966%	52	18,009	-75.728%
2025-03-14	5.8500	5.8500	5.8500	5.8500	-0.847%	110	18,015	-78.632%
2025-03-12	5.9000	5.9000	5.9000	5.9000	-0.840%	1	18,015	-78.814%
2025-03-07	5.8000	5.9500	5.7000	5.9500	+13.550%	132	18,015	-78.992%
2025-03-06	5.3500	5.4000	5.2300	5.2400	+1.748%	17	18,015	-76.145%
2025-03-04	4.6000	5.1500	4.6000	5.1500	+22.912%	22	18,011	-75.728%
2025-02-26	4.1900	4.1900	4.1900	4.1900	-2.558%	1	18,011	-70.167%
2025-02-24	4.1500	4.3000	4.1500	4.3000	-2.273%	10	18,011	-70.930%
2025-02-21	4.0500	4.4000	4.0500	4.4000	+8.642%	66	18,017	-71.591%
2025-02-20	4.1000	4.1000	4.0500	4.0500	+6.579%	22	18,039	-69.136%
2025-02-19	3.8500	3.8500	3.8000	3.8000	-3.797%	4	18,020	-67.105%
2025-02-07	3.9500	3.9500	3.9500	3.9500	+1.282%	2	18,021	-68.354%
2025-01-31	3.9000	3.9000	3.9000	3.9000	-12.360%	36,000	18,021	-67.949%
2025-01-22	4.5000	4.5000	4.4500	4.4500	-8.247%	23	25	-71.910%
2025-01-15	4.8500	4.8500	4.8500	4.8500	-17.797%	1	3	-74.227%
2025-01-13	5.9000	5.9000	5.9000	5.9000	+22.407%	1	3	-78.814%
2024-12-09	4.8200	4.8200	4.8200	4.8200	-28.060%	2	2	-74.066%
2024-10-31	6.7000	6.7000	6.7000	6.7000	+13.367%	1	1	-81.343%
2024-10-15	5.9100	5.9100	5.9100	5.9100	0.000%	1	1	-78.849%

.dark-mode .TxdrFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxdrFS{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P52XLF Jan 15 2027 52.00 Put (XLF270115P00052000)option OPRA

XLF20270115P52
XLF Jan 15 2027 52.00 Put (XLF270115P00052000)
option OPRA