Dark

XLF20270115P53
XLF Jan 15 2027 53.00 Put (XLF270115P00053000)
option OPRA

EOD

Oct 1, 2026

1.60+7.383%(+0.11)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6100	1.9000	1.6000	1.6000	+7.383%	126	14,242	0.000%
2026-09-30	1.3800	1.5000	1.3800	1.4900	+7.194%	356	14,331	+7.383%
2026-09-29	1.3300	1.4200	1.3300	1.3900	+14.876%	50	14,498	+15.108%
2026-09-28	1.2100	1.2100	1.2100	1.2100	+4.310%	1	14,488	+32.231%
2026-09-25	1.1600	1.1600	1.1600	1.1600	-7.937%	43	14,489	+37.931%
2026-09-24	1.2700	1.2700	1.2300	1.2600	+11.504%	2,101	14,446	+26.984%
2026-09-23	1.1300	1.1300	1.1300	1.1300	+1.802%	2	15,250	+41.593%
2026-09-22	1.1300	1.2400	1.1000	1.1100	+27.586%	173	15,326	+44.144%
2026-09-21	0.8700	0.8700	0.8700	0.8700	-7.447%	40	15,301	+83.908%
2026-09-18	1.1000	1.1000	0.9400	0.9400	-5.051%	211	15,261	+70.213%
2026-09-17	1.0000	1.0700	0.9800	0.9900	-13.158%	480	15,123	+61.616%
2026-09-16	0.9200	1.1400	0.9200	1.1400	+25.275%	4	14,782	+40.351%
2026-09-15	0.9000	0.9100	0.8800	0.9100	+19.737%	32	14,783	+75.824%
2026-09-14	0.8000	0.8000	0.7600	0.7600	-5.000%	420	14,755	+110.526%
2026-09-11	0.8300	0.8300	0.8000	0.8000	-13.043%	4	14,557	+100.000%
2026-09-10	0.9000	0.9200	0.8800	0.9200	+10.843%	715	13,968	+73.913%
2026-09-09	0.8600	0.8800	0.8100	0.8300	+3.750%	933	13,717	+92.771%
2026-09-08	0.7600	0.8000	0.7600	0.8000	+15.942%	5	13,885	+100.000%
2026-09-04	0.6900	0.6900	0.6900	0.6900	+7.812%	1	13,891	+131.884%
2026-09-03	0.6500	0.6500	0.6400	0.6400	-13.514%	102	13,891	+150.000%
2026-09-02	0.6900	0.7400	0.6900	0.7400	+1.370%	20	13,839	+116.216%
2026-08-31	0.7300	0.7300	0.7300	0.7300	+4.286%	3	13,845	+119.178%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-5.405%	8	13,845	+128.571%
2026-08-27	0.7700	0.8100	0.7400	0.7400	-3.896%	55	13,837	+116.216%
2026-08-26	0.7600	0.7800	0.7300	0.7700	+1.316%	34	13,841	+107.792%
2026-08-25	0.7600	0.7600	0.7600	0.7600	0.000%	1	13,841	+110.526%
2026-08-24	0.7200	0.7600	0.7200	0.7600	-15.556%	104	13,840	+110.526%
2026-08-20	0.8800	0.9000	0.8800	0.9000	+4.651%	13	13,840	+77.778%
2026-08-19	0.8000	0.8700	0.8000	0.8600	+10.256%	10	13,836	+86.047%
2026-08-14	0.8400	0.8400	0.7800	0.7800	-3.704%	5	13,836	+105.128%
2026-08-13	0.7700	0.8100	0.7700	0.8100	-4.706%	83	13,838	+97.531%
2026-08-12	0.8800	0.8800	0.8500	0.8500	-3.409%	51	13,886	+88.235%
2026-08-11	0.8600	0.8800	0.8500	0.8800	0.000%	12	13,907	+81.818%
2026-08-10	0.8500	0.8800	0.8500	0.8800	-7.368%	209	13,912	+81.818%
2026-08-07	0.9500	0.9500	0.9500	0.9500	+3.261%	2	13,912	+68.421%
2026-08-06	0.9200	0.9200	0.9200	0.9200	+3.371%	1	13,914	+73.913%
2026-08-05	0.9300	0.9300	0.8900	0.8900	-13.592%	51	13,915	+79.775%
2026-08-03	1.0300	1.0300	1.0300	1.0300	-12.712%	55	13,915	+55.340%
2026-07-30	1.2500	1.2500	1.1700	1.1800	-0.840%	6,041	13,916	+35.593%
2026-07-29	1.1900	1.1900	1.1900	1.1900	+9.174%	1	13,915	+34.454%
2026-07-28	1.1300	1.1300	1.0900	1.0900	-12.097%	9	13,915	+46.789%
2026-07-27	1.2000	1.2400	1.1700	1.2400	-9.489%	4	13,915	+29.032%
2026-07-24	1.4100	1.4100	1.3700	1.3700	-7.432%	12	13,916	+16.788%
2026-07-23	1.5000	1.5000	1.4800	1.4800	+5.714%	36	13,915	+8.108%
2026-07-21	1.4600	1.4600	1.3900	1.4000	-3.448%	1,347	14,112	+14.286%
2026-07-20	1.4100	1.4500	1.4100	1.4500	-1.361%	2	13,131	+10.345%
2026-07-17	1.3000	1.4700	1.3000	1.4700	+9.701%	228	13,129	+8.844%
2026-07-16	1.3100	1.3500	1.3100	1.3400	0.000%	51	13,077	+19.403%
2026-07-15	1.3400	1.3400	1.2700	1.3400	-4.965%	172	13,110	+19.403%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-3.425%	1	13,106	+13.475%
2026-07-13	1.5400	1.5400	1.4600	1.4600	-5.806%	2	13,106	+9.589%
2026-07-10	1.5500	1.5500	1.5500	1.5500	-8.284%	1	13,106	+3.226%
2026-07-08	1.7000	1.7400	1.6800	1.6900	+19.858%	2,525	13,351	-5.325%
2026-07-07	1.4200	1.4400	1.4100	1.4100	-12.963%	333	15,226	+13.475%
2026-07-02	1.5900	1.6300	1.5800	1.6200	-6.358%	47	14,921	-1.235%
2026-07-01	1.7600	1.7600	1.6800	1.7300	-16.019%	42	14,921	-7.514%
2026-06-30	2.0600	2.0600	2.0600	2.0600	+2.488%	10	14,884	-22.330%
2026-06-29	2.0100	2.0100	2.0100	2.0100	-4.739%	10	14,874	-20.398%
2026-06-26	2.2200	2.2200	2.0800	2.1100	-2.765%	31	14,864	-24.171%
2026-06-25	1.9000	2.1700	1.8900	2.1700	+0.463%	34	14,863	-26.267%
2026-06-24	2.2000	2.2000	2.1600	2.1600	-0.917%	4	14,854	-25.926%
2026-06-23	2.1300	2.1800	2.1300	2.1800	-0.909%	51	14,852	-26.606%
2026-06-22	2.1300	2.2000	2.1300	2.2000	+8.374%	21	14,836	-27.273%
2026-06-17	2.0300	2.0300	2.0300	2.0300	-4.695%	2	14,827	-21.182%
2026-06-16	2.1300	2.1300	2.1300	2.1300	-7.391%	2,000	14,827	-24.883%
2026-06-15	2.3300	2.3300	2.3000	2.3000	-21.233%	9,001	4,722	-30.435%
2026-06-09	2.8700	2.9200	2.8700	2.9200	-2.013%	3	4,722	-45.205%
2026-06-08	2.9800	2.9800	2.9800	2.9800	-2.295%	7	4,719	-46.309%
2026-06-05	3.0500	3.0500	3.0500	3.0500	-1.613%	51	4,719	-47.541%
2026-06-04	3.2000	3.2000	3.0800	3.1000	-10.145%	158	4,719	-48.387%
2026-06-01	3.4500	3.4500	3.4500	3.4500	+4.545%	14	4,685	-53.623%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-5.714%	15	4,685	-51.515%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+1.449%	48	4,685	-54.286%
2026-05-20	3.4500	3.4500	3.4500	3.4500	0.000%	13	4,685	-53.623%
2026-05-19	3.4500	3.4500	3.4500	3.4500	0.000%	11	4,685	-53.623%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-5.479%	25	4,685	-53.623%
2026-05-14	3.6500	3.6500	3.6500	3.6500	+8.955%	7	4,685	-56.164%
2026-05-06	3.3500	3.3600	3.3400	3.3500	-4.830%	587	4,688	-52.239%
2026-05-05	3.5200	3.5200	3.5200	3.5200	+10.692%	1	4,297	-54.545%
2026-05-01	3.1800	3.1800	3.1800	3.1800	-9.143%	1	4,297	-49.686%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+1.449%	1	4,297	-54.286%
2026-04-21	3.4500	3.4500	3.4500	3.4500	+4.545%	7	4,297	-53.623%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-7.042%	1	4,291	-51.515%
2026-04-15	3.5500	3.5500	3.5500	3.5500	-12.346%	148	4,292	-54.930%
2026-04-09	4.1500	4.1500	4.0500	4.0500	+5.195%	2	4,265	-60.494%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-23.000%	1	4,265	-58.442%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-3.288%	1	4,266	-68.000%
2026-04-02	5.1700	5.1700	5.1700	5.1700	+0.388%	1	4,266	-69.052%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-13.735%	1	4,266	-68.932%
2026-03-30	6.0000	6.0000	5.9700	5.9700	+0.336%	3	4,266	-73.199%
2026-03-27	5.9200	5.9500	5.9200	5.9500	+11.215%	6	4,268	-73.109%
2026-03-18	5.3500	5.3500	5.3500	5.3500	+4.902%	18	4,273	-70.093%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+17.241%	2	4,273	-68.627%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+6.880%	8	4,281	-63.218%
2026-03-04	4.1700	4.1700	4.0700	4.0700	-8.539%	10	4,281	-60.688%
2026-02-27	4.2500	4.4500	4.2500	4.4500	+15.584%	64	4,317	-64.045%
2026-02-26	3.7000	3.8500	3.7000	3.8500	-14.444%	33	4,299	-58.442%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-2.174%	1	4,297	-64.444%
2026-02-23	4.5000	4.6000	4.5000	4.6000	+22.667%	17	4,297	-65.217%
2026-02-20	3.7500	3.7500	3.7500	3.7500	+2.740%	32	4,297	-57.333%
2026-02-18	3.6500	3.6500	3.6000	3.6500	-5.195%	394	4,297	-56.164%
2026-02-17	3.8000	3.8500	3.7700	3.8500	-6.098%	1,205	3,946	-58.442%
2026-02-13	4.1000	4.1000	4.0500	4.1000	+3.797%	67	3,173	-60.976%
2026-02-12	3.5500	4.1500	3.5500	3.9500	+10.335%	9	3,173	-59.494%
2026-02-11	3.3300	3.5800	3.3300	3.5800	+10.154%	9	3,174	-55.307%
2026-02-10	3.2500	3.2500	3.2500	3.2500	+6.557%	4	3,167	-50.769%
2026-02-06	3.0700	3.0700	3.0500	3.0500	-10.294%	2	3,166	-47.541%
2026-02-05	3.4500	3.4500	3.4000	3.4000	+7.937%	6	3,164	-52.941%
2026-02-02	3.1500	3.1500	3.1500	3.1500	-5.970%	4	3,159	-49.206%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-1.180%	1	3,155	-52.239%
2026-01-27	3.3900	3.3900	3.3900	3.3900	+2.727%	2	3,160	-52.802%
2026-01-26	3.3500	3.3500	3.3000	3.3000	-2.367%	18	3,162	-51.515%
2026-01-23	3.4000	3.4500	3.3800	3.3800	+7.302%	51	3,148	-52.663%
2026-01-22	3.1000	3.1500	3.1000	3.1500	-1.563%	6	3,097	-49.206%
2026-01-21	3.2500	3.3000	3.2000	3.2000	+25.984%	35	3,097	-50.000%
2025-12-26	2.5100	2.5400	2.5100	2.5400	+2.008%	5	3,078	-37.008%
2025-12-24	2.5400	2.5400	2.4900	2.4900	-5.323%	6	3,078	-35.743%
2025-12-22	2.6500	2.6500	2.6300	2.6300	-13.770%	200	3,078	-39.163%
2025-12-12	3.0500	3.0500	3.0500	3.0500	-7.855%	4	2,907	-47.541%
2025-12-04	3.3100	3.3100	3.3100	3.3100	+0.303%	1	2,903	-51.662%
2025-12-01	3.5300	3.5300	3.3000	3.3000	-4.348%	502	2,903	-51.515%
2025-11-28	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,403	-53.623%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-7.652%	6	2,400	-54.286%
2025-11-25	3.8400	3.8500	3.7900	3.7900	-8.454%	200	2,400	-57.784%
2025-11-24	4.1700	4.1700	4.1400	4.1400	-9.011%	2	2,573	-61.353%
2025-11-21	4.5500	4.5500	4.5500	4.5500	+9.639%	18	2,591	-64.835%
2025-11-20	3.9500	4.1500	3.9500	4.1500	+17.898%	5	2,591	-61.446%
2025-10-27	3.5200	3.5200	3.5200	3.5200	-14.146%	2	2,592	-54.545%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+10.811%	1	2,592	-60.976%
2025-10-09	3.6500	3.7000	3.6500	3.7000	-0.538%	8	2,592	-56.757%
2025-09-08	3.7500	3.7500	3.7200	3.7200	+1.918%	10	2,590	-56.989%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+1.671%	2,000	2,590	-56.164%
2025-09-02	3.6000	3.6300	3.5900	3.5900	+6.213%	41	590	-55.432%
2025-08-27	3.4000	3.4000	3.3800	3.3800	-22.299%	40	597	-52.663%
2025-08-05	4.3500	4.3500	4.3500	4.3500	+14.474%	1	590	-63.218%
2025-07-31	3.8000	3.8000	3.7500	3.8000	+0.264%	6	589	-57.895%
2025-07-21	3.7900	3.7900	3.7900	3.7900	-9.762%	5	583	-57.784%
2025-07-16	4.2000	4.2000	4.2000	4.2000	+3.704%	19	583	-61.905%
2025-07-11	4.0500	4.0500	4.0500	4.0500	+2.532%	1	565	-60.494%
2025-07-01	3.9500	3.9500	3.9500	3.9500	-7.710%	2	571	-59.494%
2025-06-26	4.2800	4.2800	4.2800	4.2800	-4.889%	3	569	-62.617%
2025-06-09	4.6000	4.6000	4.5000	4.5000	-5.263%	146	566	-64.444%
2025-06-04	4.7500	4.7500	4.7500	4.7500	-5.000%	157	464	-66.316%
2025-05-30	5.0000	5.0000	5.0000	5.0000	+1.010%	2	311	-68.000%
2025-05-27	5.0000	5.0000	4.9500	4.9500	-1.980%	10	320	-67.677%
2025-05-12	5.0500	5.1500	5.0500	5.0500	-15.126%	60	359	-68.317%
2025-05-07	5.9500	5.9500	5.9500	5.9500	-1.653%	1	317	-73.109%
2025-05-06	6.1500	6.1500	6.0500	6.0500	-10.370%	59	316	-73.554%
2025-04-23	6.7000	6.7500	6.7000	6.7500	-16.357%	7	258	-76.296%
2025-04-11	8.0500	8.0700	8.0500	8.0700	-3.929%	4	258	-80.173%
2025-04-10	8.4000	8.4000	8.4000	8.4000	+34.400%	2	258	-80.952%
2025-04-03	6.3000	6.3000	6.1000	6.2500	+22.549%	17	256	-74.400%
2025-04-02	5.3000	5.3000	5.0500	5.1000	-6.422%	22	250	-68.627%
2025-04-01	5.4500	5.4500	5.3800	5.4500	-7.627%	5	252	-70.642%
2025-03-31	5.9000	5.9000	5.9000	5.9000	+8.257%	1	247	-72.881%
2025-03-21	5.4500	5.4500	5.4500	5.4500	-12.097%	8	246	-70.642%
2025-03-14	6.4000	6.4000	6.1500	6.2000	-3.876%	138	314	-74.194%
2025-03-12	6.4500	6.4500	6.4500	6.4500	+10.256%	1	255	-75.194%
2025-03-07	5.8500	5.8500	5.8500	5.8500	+1.386%	2	255	-72.650%
2025-03-06	5.7700	5.7700	5.7700	5.7700	+2.124%	30	256	-72.270%
2025-03-05	5.6500	5.6500	5.6500	5.6500	+20.213%	30	256	-71.681%
2025-03-03	4.2100	4.7000	4.2100	4.7000	0.000%	22	258	-65.957%
2025-02-28	4.7000	4.7000	4.7000	4.7000	+1.075%	26	271	-65.957%
2025-02-26	4.6500	4.6500	4.6500	4.6500	-2.105%	3	274	-65.591%
2025-02-21	4.4700	4.7500	4.4700	4.7500	+3.261%	80	274	-66.316%
2025-02-20	4.5500	4.6000	4.5500	4.6000	+10.843%	41	244	-65.217%
2025-02-18	4.2000	4.2000	4.1500	4.1500	-3.488%	3	216	-61.446%
2025-02-14	4.3000	4.3000	4.3000	4.3000	-3.371%	14	211	-62.791%
2025-02-13	4.4500	4.4500	4.4500	4.4500	0.000%	171	41	-64.045%
2025-02-12	4.6000	4.6000	4.4500	4.4500	-2.198%	66	41	-64.045%
2025-02-11	4.6000	4.6000	4.5500	4.5500	+5.814%	6	68	-64.835%
2025-01-29	4.3000	4.3000	4.3000	4.3000	-8.511%	1	69	-62.791%
2025-01-27	4.7000	4.7000	4.6500	4.7000	-22.314%	49	70	-65.957%
2025-01-23	6.0500	6.0500	6.0500	6.0500	+23.469%	1	22	-73.554%
2025-01-22	4.9500	4.9500	4.9000	4.9000	-34.579%	20	21	-67.347%
2024-11-06	5.3000	7.4900	5.2000	7.4900	+10.963%	3	2	-78.638%
2024-10-23	6.7500	6.7500	6.7500	6.7500	-3.571%	1	3	-76.296%
2024-10-22	7.0000	7.0000	7.0000	7.0000	+7.692%	1	2	-77.143%
2024-10-18	6.5000	6.5000	6.5000	6.5000	0.000%	2	1	-75.385%

.dark-mode .r7QW2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7QW2y{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P53XLF Jan 15 2027 53.00 Put (XLF270115P00053000)option OPRA

XLF20270115P53
XLF Jan 15 2027 53.00 Put (XLF270115P00053000)
option OPRA