Dark

XLF20270115P54
XLF Jan 15 2027 54.00 Put (XLF270115P00054000)
option OPRA

EOD

Oct 1, 2026

2.10+6.599%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.1000	2.1000	+6.599%	1	9,910	0.000%
2026-09-30	1.8400	1.9700	1.7300	1.9700	+13.218%	590	9,917	+6.599%
2026-09-29	1.6900	1.8700	1.6900	1.7400	+4.819%	699	10,003	+20.690%
2026-09-28	1.5200	1.6600	1.5100	1.6600	+19.424%	16	9,956	+26.506%
2026-09-25	1.4700	1.4700	1.3900	1.3900	-13.125%	694	9,945	+51.079%
2026-09-24	1.6400	1.6800	1.5800	1.6000	+15.942%	2,820	9,976	+31.250%
2026-09-22	1.2100	1.5700	1.2100	1.3800	+28.972%	144	11,255	+52.174%
2026-09-21	1.1200	1.1200	1.0700	1.0700	-14.400%	249	11,146	+96.262%
2026-09-18	1.2700	1.2800	1.2500	1.2500	+0.806%	6	10,938	+68.000%
2026-09-17	1.2900	1.2900	1.2400	1.2400	-7.463%	739	10,937	+69.355%
2026-09-16	1.1100	1.4800	1.0700	1.3400	+24.074%	2,714	10,935	+56.716%
2026-09-15	1.0100	1.1400	1.0100	1.0800	0.000%	163	12,075	+94.444%
2026-09-14	1.0200	1.0800	0.9500	1.0800	+11.340%	196	12,046	+94.444%
2026-09-11	1.0200	1.0300	0.9700	0.9700	-13.393%	351	11,940	+116.495%
2026-09-10	1.1100	1.1400	1.0800	1.1200	+7.692%	123	11,611	+87.500%
2026-09-09	1.0800	1.0900	0.9800	1.0400	+11.828%	256	11,537	+101.923%
2026-09-08	0.9300	0.9300	0.9300	0.9300	+13.415%	10	11,654	+125.806%
2026-09-04	0.8800	0.8800	0.8200	0.8200	+3.797%	7	11,664	+156.098%
2026-09-03	0.7700	0.7900	0.7700	0.7900	-16.842%	37	11,664	+165.823%
2026-09-02	0.9500	0.9500	0.9500	0.9500	-5.000%	10	11,663	+121.053%
2026-09-01	1.0000	1.0000	1.0000	1.0000	+16.279%	150	11,654	+110.000%
2026-08-28	0.8700	0.8800	0.8300	0.8600	-4.444%	69	11,538	+144.186%
2026-08-27	0.9900	0.9900	0.9000	0.9000	0.000%	51	11,548	+133.333%
2026-08-26	0.9200	0.9300	0.8900	0.9000	-3.226%	21	11,546	+133.333%
2026-08-25	0.8500	0.9300	0.8500	0.9300	+6.897%	5	11,546	+125.806%
2026-08-24	0.8900	0.8900	0.8700	0.8700	-15.534%	13	11,546	+141.379%
2026-08-21	1.0300	1.0300	1.0200	1.0300	+1.980%	76	11,546	+103.883%
2026-08-18	1.0400	1.0400	1.0100	1.0100	-3.810%	11	11,496	+107.921%
2026-08-17	0.9800	1.0500	0.9800	1.0500	+8.247%	2,328	11,496	+100.000%
2026-08-14	0.9500	0.9900	0.9500	0.9700	-3.960%	4	9,350	+116.495%
2026-08-13	0.9400	1.0100	0.9400	1.0100	-2.885%	47	9,348	+107.921%
2026-08-12	1.0500	1.0600	1.0400	1.0400	0.000%	210	9,327	+101.923%
2026-08-11	1.0400	1.0400	1.0400	1.0400	-2.804%	46	9,337	+101.923%
2026-08-10	1.0300	1.0700	1.0300	1.0700	-6.140%	11	9,337	+96.262%
2026-08-07	1.1600	1.1900	1.1400	1.1400	+0.885%	39	9,326	+84.211%
2026-08-06	1.1400	1.1400	1.1300	1.1300	+5.607%	2	9,327	+85.841%
2026-08-05	1.0400	1.0700	1.0400	1.0700	-2.727%	73	9,328	+96.262%
2026-08-04	1.1100	1.1100	1.1000	1.1000	-17.293%	120	9,282	+90.909%
2026-07-31	1.4200	1.4300	1.3300	1.3300	-3.623%	76	9,192	+57.895%
2026-07-30	1.4100	1.4200	1.3700	1.3800	-1.429%	20	9,117	+52.174%
2026-07-29	1.4400	1.4400	1.4000	1.4000	+7.692%	11	9,114	+50.000%
2026-07-28	1.3000	1.3000	1.3000	1.3000	-11.565%	101	9,104	+61.538%
2026-07-27	1.4300	1.4700	1.4200	1.4700	-18.785%	113	9,003	+42.857%
2026-07-23	1.7900	1.8100	1.7900	1.8100	+9.036%	81	8,926	+16.022%
2026-07-21	1.6600	1.6600	1.6600	1.6600	-5.143%	27	10,054	+26.506%
2026-07-20	1.7400	1.7700	1.6900	1.7500	+0.575%	4,003	10,081	+20.000%
2026-07-17	1.5700	1.7400	1.5700	1.7400	+11.538%	162	7,062	+20.690%
2026-07-16	1.5700	1.5800	1.5400	1.5600	-2.500%	142	7,062	+34.615%
2026-07-15	1.6000	1.6100	1.5100	1.6000	-1.840%	391	7,086	+31.250%
2026-07-14	1.6300	1.6300	1.6300	1.6300	-8.427%	1	7,160	+28.834%
2026-07-13	1.7800	1.7800	1.7800	1.7800	-2.732%	1	7,160	+17.978%
2026-07-10	1.8900	1.8900	1.8200	1.8300	-8.955%	13	7,159	+14.754%
2026-07-08	1.8700	2.0500	1.8700	2.0100	+20.359%	368	7,159	+4.478%
2026-07-07	1.6800	1.7100	1.6600	1.6700	-10.695%	33	6,942	+25.749%
2026-07-02	1.9100	1.9100	1.8700	1.8700	-23.984%	6	6,933	+12.299%
2026-06-30	2.4600	2.4600	2.4600	2.4600	+2.929%	31	6,933	-14.634%
2026-06-29	2.3700	2.3900	2.3700	2.3900	-5.159%	27	6,902	-12.134%
2026-06-26	2.5500	2.5500	2.5200	2.5200	+6.329%	40	6,891	-16.667%
2026-06-25	2.2700	2.3800	2.2700	2.3700	-7.782%	156	6,872	-11.392%
2026-06-24	2.4000	2.5700	2.4000	2.5700	+1.984%	35	6,773	-18.288%
2026-06-22	2.4700	2.5200	2.4700	2.5200	-3.077%	3	6,793	-16.667%
2026-06-18	2.3600	2.6000	2.3600	2.6000	-1.141%	21	6,730	-19.231%
2026-06-17	2.3800	2.6500	2.3800	2.6300	+4.365%	102	6,730	-20.152%
2026-06-16	2.6500	2.6500	2.4900	2.5200	-4.906%	84	6,730	-16.667%
2026-06-15	2.6600	2.6600	2.6500	2.6500	-26.389%	177	6,475	-20.755%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+5.882%	23	6,475	-41.667%
2026-06-10	3.3000	3.4000	3.3000	3.4000	-5.556%	92	6,543	-38.235%
2026-06-09	3.4000	3.6000	3.4000	3.6000	+2.857%	57	6,537	-41.667%
2026-06-08	3.5000	3.5000	3.5000	3.5000	0.000%	3	6,483	-40.000%
2026-06-05	3.5200	3.5200	3.5000	3.5000	-2.778%	70	6,483	-40.000%
2026-06-04	3.6500	3.6500	3.6000	3.6000	-19.101%	120	6,423	-41.667%
2026-06-03	4.4500	4.4500	4.4500	4.4500	+12.658%	1	6,329	-52.809%
2026-06-01	3.9500	3.9500	3.9500	3.9500	+3.947%	3	6,330	-46.835%
2026-05-29	4.0200	4.0200	3.8000	3.8000	+5.556%	18	6,327	-44.737%
2026-05-26	3.6000	3.6000	3.6000	3.6000	-2.703%	25	6,310	-41.667%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-5.128%	25	6,310	-43.243%
2026-05-21	3.9900	3.9900	3.8900	3.9000	0.000%	287	6,294	-46.154%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-2.500%	18	6,294	-46.154%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+1.266%	14	6,434	-47.500%
2026-05-18	3.9700	4.0000	3.9300	3.9500	-4.819%	409	6,434	-46.835%
2026-05-14	4.2000	4.2000	4.1500	4.1500	-5.251%	7	6,434	-49.398%
2026-05-13	4.3800	4.3800	4.3800	4.3800	+12.308%	46	6,520	-52.055%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+0.257%	36	6,520	-46.154%
2026-04-28	3.8900	3.8900	3.8900	3.8900	+6.575%	1	6,520	-46.015%
2026-04-21	3.6500	3.6500	3.6500	3.6500	-2.667%	25	6,494	-42.466%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+1.351%	1	6,494	-44.000%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-4.884%	1	6,494	-43.243%
2026-04-16	3.8800	3.9000	3.8100	3.8900	-2.750%	21	6,493	-46.015%
2026-04-15	3.8000	4.0000	3.8000	4.0000	-2.439%	187	6,482	-47.500%
2026-04-14	4.1000	4.1000	4.1000	4.1000	-13.684%	25	6,431	-48.780%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+0.636%	175	6,431	-55.789%
2026-04-09	4.7200	4.7200	4.7200	4.7200	-13.394%	1	6,259	-55.508%
2026-04-07	5.4500	5.4500	5.4500	5.4500	-4.720%	2	6,258	-61.468%
2026-04-02	5.7200	5.7200	5.7200	5.7200	-7.742%	1	6,258	-63.287%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-5.632%	18	6,258	-66.129%
2026-03-27	6.2500	6.5700	6.2500	6.5700	+7.882%	4	6,240	-68.037%
2026-03-26	6.1000	6.1000	6.0900	6.0900	+11.743%	263	6,242	-65.517%
2026-03-23	5.4500	5.4500	5.4500	5.4500	-12.097%	2	5,984	-61.468%
2026-03-18	5.9500	6.2000	5.9500	6.2000	-0.161%	49	5,986	-66.129%
2026-03-12	6.2100	6.2100	6.2100	6.2100	+17.170%	2	5,953	-66.184%
2026-03-10	5.3000	5.3000	5.3000	5.3000	-3.108%	1	5,951	-60.377%
2026-03-06	5.4700	5.4700	5.4700	5.4700	+19.172%	1	5,952	-61.609%
2026-03-04	4.6700	4.6700	4.5900	4.5900	-5.361%	3	5,953	-54.248%
2026-03-03	5.5000	5.5400	4.8500	4.8500	-2.020%	55	5,951	-56.701%
2026-02-27	4.7500	4.9500	4.7500	4.9500	+16.197%	138	6,082	-57.576%
2026-02-26	4.1500	4.2600	4.1500	4.2600	-20.965%	14	6,076	-50.704%
2026-02-24	5.3900	5.3900	5.3900	5.3900	+5.894%	1	6,067	-61.039%
2026-02-23	5.1100	5.1100	5.0900	5.0900	+21.190%	2	6,068	-58.743%
2026-02-17	4.2500	4.2500	4.2000	4.2000	-8.696%	33	6,070	-50.000%
2026-02-12	4.0000	4.6000	4.0000	4.6000	+14.428%	14	6,070	-54.348%
2026-02-11	4.0000	4.0200	4.0000	4.0200	+14.857%	2	6,067	-47.761%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+2.941%	20	6,066	-40.000%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+0.295%	17	6,049	-38.235%
2026-02-06	3.4000	3.4000	3.3700	3.3900	-10.789%	37	6,032	-38.053%
2026-02-05	3.7900	3.8500	3.7500	3.8000	+8.262%	106	6,030	-44.737%
2026-02-04	3.5100	3.5100	3.5100	3.5100	+1.739%	20	5,955	-40.171%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-5.220%	1	5,975	-39.130%
2026-01-26	3.7000	3.7000	3.6400	3.6400	-4.211%	15	5,976	-42.308%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+8.571%	10	5,967	-44.737%
2026-01-22	3.5000	3.5000	3.4200	3.5000	-9.091%	24	5,967	-40.000%
2026-01-20	3.7000	3.8500	3.7000	3.8500	+20.313%	2	5,946	-45.455%
2026-01-16	3.3000	3.3000	3.2000	3.2000	-3.030%	17	5,944	-34.375%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-5.714%	1	5,944	-36.364%
2026-01-14	3.6000	3.6000	3.5000	3.5000	+6.061%	28	5,945	-40.000%
2026-01-13	3.3500	3.3500	3.3000	3.3000	+6.452%	2	5,930	-36.364%
2026-01-12	3.0700	3.2000	3.0500	3.1000	+16.981%	282	5,929	-32.258%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-15.873%	1	5,647	-20.755%
2026-01-02	3.1500	3.1500	3.1500	3.1500	+13.309%	1	5,647	-33.333%
2025-12-24	2.8000	2.8000	2.7800	2.7800	-5.763%	3	5,645	-24.460%
2025-12-22	2.9500	2.9500	2.9500	2.9500	-14.493%	3	5,645	-28.814%
2025-12-16	3.4500	3.4500	3.4500	3.4500	+11.290%	1	5,648	-39.130%
2025-12-15	3.1000	3.1000	3.1000	3.1000	-19.481%	3	5,647	-32.258%
2025-11-26	3.9500	3.9500	3.8500	3.8500	-8.333%	7	5,690	-45.455%
2025-11-25	4.2000	4.2000	4.1500	4.2000	-10.638%	56	5,690	-50.000%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+11.905%	1	5,661	-55.319%
2025-11-13	4.0000	4.2000	4.0000	4.2000	+2.439%	5	5,660	-50.000%
2025-11-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	5,661	-48.780%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-2.381%	33	5,661	-48.780%
2025-10-20	4.2000	4.2000	4.2000	4.2000	+2.439%	4	5,654	-50.000%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+1.235%	1	5,655	-48.780%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+4.651%	5	5,654	-48.148%
2025-09-26	3.8600	3.8700	3.8600	3.8700	+4.032%	5,000	5,653	-45.736%
2025-09-23	3.7200	3.7200	3.7200	3.7200	-4.124%	1	653	-43.548%
2025-09-15	3.8800	3.8800	3.8800	3.8800	+2.105%	15	652	-45.876%
2025-09-11	3.8000	3.8000	3.8000	3.8000	-15.743%	15	652	-44.737%
2025-08-26	3.8600	4.5100	3.8400	4.5100	+18.997%	80	647	-53.437%
2025-08-22	3.7900	3.7900	3.7600	3.7900	-9.762%	60	658	-44.591%
2025-08-14	4.2000	4.2000	4.2000	4.2000	0.000%	4	630	-50.000%
2025-07-31	4.1500	4.2000	4.1500	4.2000	0.000%	22	626	-50.000%
2025-07-29	4.1500	4.2000	4.1500	4.2000	-8.696%	21	608	-50.000%
2025-07-16	4.6000	4.6000	4.6000	4.6000	-2.128%	35	618	-54.348%
2025-06-24	4.7000	4.7000	4.7000	4.7000	-6.931%	11	637	-55.319%
2025-06-09	5.0500	5.0500	5.0500	5.0500	-3.810%	136	626	-58.416%
2025-06-04	5.2500	5.2500	5.2500	5.2500	+2.941%	13	504	-60.000%
2025-05-19	5.1000	5.1000	5.1000	5.1000	-8.108%	2	493	-58.824%
2025-05-12	5.5500	5.6500	5.5500	5.5500	-24.490%	56	538	-62.162%
2025-04-23	7.3000	7.3500	7.3000	7.3500	-23.834%	23	529	-71.429%
2025-04-04	9.6500	9.6500	9.6500	9.6500	+54.153%	2	504	-78.238%
2025-03-28	6.1700	6.2600	6.1700	6.2600	+12.793%	8	505	-66.454%
2025-03-27	5.6000	5.6000	5.5500	5.5500	-1.421%	6	507	-62.162%
2025-03-24	5.6300	5.6300	5.6300	5.6300	-17.810%	2	505	-62.700%
2025-03-14	6.6000	7.0500	6.6000	6.8500	-5.517%	144	515	-69.343%
2025-03-11	7.2500	7.2500	7.2500	7.2500	+11.538%	1	525	-71.034%
2025-03-06	6.5000	6.5000	6.5000	6.5000	+5.863%	1	525	-67.692%
2025-03-05	6.2000	6.2000	6.1400	6.1400	+19.223%	60	525	-65.798%
2025-03-03	4.6000	5.1500	4.6000	5.1500	+4.040%	4	473	-59.223%
2025-02-28	5.1500	5.2000	4.9500	4.9500	-5.714%	88	514	-57.576%
2025-02-27	5.2500	5.2500	5.2500	5.2500	+2.941%	6	503	-60.000%
2025-02-26	5.1000	5.1000	5.1000	5.1000	-1.923%	3	510	-58.824%
2025-02-25	5.2000	5.2000	5.2000	5.2000	+4.000%	2	512	-59.615%
2025-02-20	4.8000	5.0000	4.8000	5.0000	+9.890%	69	512	-58.000%
2025-02-19	4.6000	4.6000	4.5500	4.5500	-2.151%	16	480	-53.846%
2025-02-18	4.7000	4.7000	4.6500	4.6500	-1.064%	125	475	-54.839%
2025-02-14	4.7000	4.7000	4.7000	4.7000	-5.051%	324	222	-55.319%
2025-02-13	4.9500	4.9500	4.9500	4.9500	0.000%	42	180	-57.576%
2025-02-12	5.0000	5.0500	4.9500	4.9500	-1.000%	145	180	-57.576%
2025-02-11	5.1000	5.1000	5.0000	5.0000	-0.990%	6	95	-58.000%
2025-02-04	5.0500	5.0500	5.0500	5.0500	-6.481%	2	96	-58.416%
2025-02-03	5.4000	5.4000	5.4000	5.4000	+11.340%	1	96	-61.111%
2025-01-29	4.8500	4.8500	4.8500	4.8500	-4.902%	1	96	-56.701%
2025-01-27	5.1000	5.1500	5.1000	5.1000	-2.299%	96	96	-58.824%
2025-01-23	5.2200	5.2200	5.2200	5.2200	+0.385%	1	47	-59.770%
2025-01-21	5.2000	5.2000	5.2000	5.2000	0.000%	46	46	-59.615%

.dark-mode .n9Cj6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9Cj6C{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P54XLF Jan 15 2027 54.00 Put (XLF270115P00054000)option OPRA

XLF20270115P54
XLF Jan 15 2027 54.00 Put (XLF270115P00054000)
option OPRA