Dark

XLF20270115P55
XLF Jan 15 2027 55.00 Put (XLF270115P00055000)
option OPRA

EOD

Oct 1, 2026

2.64+9.091%(+0.22)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4500	2.9000	2.4500	2.6400	+9.091%	150	44,381	0.000%
2026-09-30	2.2500	2.4200	2.2200	2.4200	+5.217%	50	44,312	+9.091%
2026-09-29	2.1000	2.3000	2.1000	2.3000	+12.195%	2	44,291	+14.783%
2026-09-28	1.9400	2.0500	1.9100	2.0500	+3.015%	75	44,291	+28.780%
2026-09-25	1.9000	1.9900	1.9000	1.9900	-1.485%	6	44,221	+32.663%
2026-09-24	2.0800	2.1100	1.9900	2.0200	+2.020%	7,536	44,223	+30.693%
2026-09-23	1.9000	1.9800	1.7600	1.9800	+11.864%	1,513	44,216	+33.333%
2026-09-22	1.7500	1.9800	1.7500	1.7700	+28.261%	46	44,736	+49.153%
2026-09-21	1.3700	1.4100	1.3400	1.3800	-10.390%	1,643	44,752	+91.304%
2026-09-18	1.6900	1.7000	1.5400	1.5400	-0.645%	194	45,361	+71.429%
2026-09-17	1.5500	1.6000	1.5400	1.5500	-6.627%	462	45,601	+70.323%
2026-09-16	1.4200	1.8900	1.4200	1.6600	+19.424%	754	45,619	+59.036%
2026-09-15	1.4100	1.4200	1.3900	1.3900	+4.511%	84	45,133	+89.928%
2026-09-14	1.2300	1.3300	1.2300	1.3300	+10.833%	110	45,065	+98.496%
2026-09-11	1.1500	1.2400	1.1500	1.2000	-15.493%	52	45,068	+120.000%
2026-09-10	1.3600	1.4200	1.3300	1.4200	+8.397%	252	45,017	+85.915%
2026-09-09	1.3300	1.3700	1.2600	1.3100	+5.645%	571	45,127	+101.527%
2026-09-08	1.1400	1.2400	1.1400	1.2400	+20.388%	270	45,227	+112.903%
2026-09-04	1.0600	1.0600	1.0000	1.0300	+9.574%	151	45,263	+156.311%
2026-09-03	0.9400	0.9900	0.9400	0.9400	-16.071%	100	45,263	+180.851%
2026-09-02	1.1600	1.1600	1.1000	1.1200	-10.400%	71	45,232	+135.714%
2026-09-01	1.0700	1.2500	1.0700	1.2500	+16.822%	107	45,196	+111.200%
2026-08-28	1.1100	1.1100	1.0300	1.0700	-6.957%	160	45,199	+146.729%
2026-08-27	1.2100	1.2200	1.1000	1.1500	+6.481%	1,401	45,213	+129.565%
2026-08-26	1.0700	1.1200	1.0700	1.0800	-4.425%	40	45,680	+144.444%
2026-08-25	1.1300	1.1300	1.1300	1.1300	+0.893%	2	45,684	+133.628%
2026-08-24	1.0900	1.1200	1.0600	1.1200	-9.677%	367	45,684	+135.714%
2026-08-21	1.2600	1.2600	1.2400	1.2400	-5.344%	41	45,351	+112.903%
2026-08-20	1.2800	1.3800	1.2500	1.3100	+6.504%	613	45,525	+101.527%
2026-08-19	1.1900	1.2300	1.1600	1.2300	-1.600%	6,959	45,533	+114.634%
2026-08-18	1.3200	1.3200	1.2500	1.2500	0.000%	5	45,470	+111.200%
2026-08-17	1.1800	1.2500	1.1800	1.2500	+7.759%	11	45,465	+111.200%
2026-08-14	1.1900	1.2100	1.1500	1.1600	-1.695%	541	45,464	+127.586%
2026-08-13	1.1700	1.2500	1.1300	1.1800	-2.479%	243	42,563	+123.729%
2026-08-12	1.2600	1.2700	1.2100	1.2100	-3.200%	7,533	42,489	+118.182%
2026-08-11	1.2600	1.2600	1.2400	1.2500	-3.846%	10,204	38,719	+111.200%
2026-08-10	1.3000	1.3000	1.2700	1.3000	-5.109%	40	31,015	+103.077%
2026-08-07	1.4000	1.4200	1.3600	1.3700	+1.481%	69	31,016	+92.701%
2026-08-06	1.3500	1.3500	1.3500	1.3500	+3.846%	1	31,016	+95.556%
2026-08-05	1.2400	1.3100	1.2400	1.3000	-2.985%	80	31,024	+103.077%
2026-08-04	1.3800	1.3800	1.2800	1.3400	-7.586%	15	31,033	+97.015%
2026-08-03	1.4300	1.4900	1.4300	1.4500	-10.494%	19	31,031	+82.069%
2026-07-30	1.9200	1.9200	1.6200	1.6200	-1.220%	17,057	31,028	+62.963%
2026-07-29	1.6400	1.6400	1.6400	1.6400	+7.895%	1	16,402	+60.976%
2026-07-28	1.6300	1.6300	1.5200	1.5200	-26.570%	6	16,402	+73.684%
2026-07-23	2.1600	2.1600	2.0700	2.0700	+4.020%	10	16,400	+27.536%
2026-07-22	1.9900	1.9900	1.9900	1.9900	-1.970%	5	16,393	+32.663%
2026-07-20	2.0200	2.0300	2.0200	2.0300	+7.407%	2	16,388	+30.049%
2026-07-17	1.8200	1.8900	1.8200	1.8900	+0.532%	8	16,386	+39.683%
2026-07-16	1.8600	1.8800	1.8500	1.8800	0.000%	65	16,386	+40.426%
2026-07-15	1.8000	1.9000	1.8000	1.8800	-2.083%	200	16,329	+40.426%
2026-07-14	1.8900	1.9200	1.8500	1.9200	-7.692%	8	16,484	+37.500%
2026-07-13	2.0500	2.1800	2.0500	2.0800	-5.023%	49	16,482	+26.923%
2026-07-10	2.1500	2.2500	2.1500	2.1900	-3.097%	29	16,456	+20.548%
2026-07-09	2.2600	2.2600	2.2600	2.2600	-7.755%	5	16,451	+16.814%
2026-07-08	2.3900	2.4500	2.3900	2.4500	+24.365%	22	16,446	+7.755%
2026-07-07	1.9500	1.9700	1.8700	1.9700	-6.190%	14	16,440	+34.010%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-5.830%	4	16,441	+25.714%
2026-07-02	2.2600	2.2800	2.2200	2.2300	-24.150%	52	16,421	+18.386%
2026-06-30	2.9300	2.9400	2.9300	2.9400	+3.158%	101	16,421	-10.204%
2026-06-29	2.7900	2.8500	2.7900	2.8500	-2.730%	58	16,323	-7.368%
2026-06-26	2.9300	2.9300	2.9300	2.9300	+2.091%	32	16,295	-9.898%
2026-06-24	2.8700	2.8700	2.8700	2.8700	-5.902%	3	16,264	-8.014%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+9.319%	7	16,261	-13.443%
2026-06-17	2.7400	2.8000	2.7400	2.7900	-5.102%	32	16,255	-5.376%
2026-06-16	2.9200	3.0000	2.9200	2.9400	-5.161%	307	16,255	-10.204%
2026-06-15	3.1200	3.1200	3.1000	3.1000	-21.519%	6	16,018	-14.839%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+3.947%	1	16,018	-33.165%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-9.524%	1	16,017	-30.526%
2026-06-08	4.0500	4.2000	4.0500	4.2000	+1.205%	83	16,017	-37.143%
2026-06-05	4.0900	4.1500	4.0900	4.1500	-6.742%	15	15,936	-36.386%
2026-05-29	4.5000	4.5000	4.4500	4.4500	+2.299%	5	15,921	-40.674%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-10.309%	66	15,924	-39.310%
2026-05-20	4.8500	4.8500	4.8500	4.8500	+5.206%	5	15,858	-45.567%
2026-05-18	4.6000	4.6100	4.6000	4.6100	-4.948%	4	15,858	-42.733%
2026-05-15	4.8500	4.8500	4.8500	4.8500	-3.000%	23	15,858	-45.567%
2026-05-13	5.0500	5.0500	4.9700	5.0000	0.000%	84	15,858	-47.200%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+4.384%	1	15,858	-47.200%
2026-05-11	4.7900	4.7900	4.7900	4.7900	+1.915%	5	15,858	-44.885%
2026-05-08	4.7000	4.7000	4.7000	4.7000	+4.444%	5	15,884	-43.830%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-1.747%	1	15,882	-41.333%
2026-05-05	4.5800	4.5800	4.5800	4.5800	+9.308%	1	15,882	-42.358%
2026-04-21	4.1900	4.1900	4.1900	4.1900	-1.643%	1	15,882	-36.993%
2026-04-17	4.2600	4.2600	4.2600	4.2600	-5.333%	100	15,882	-38.028%
2026-04-16	4.5000	4.5000	4.5000	4.5000	+12.500%	1	15,890	-41.333%
2026-04-15	4.3700	4.3700	4.0000	4.0000	-13.043%	3	15,890	-34.000%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-5.155%	2	15,936	-42.609%
2026-04-13	5.5500	5.5500	4.8500	4.8500	-11.009%	8,054	15,937	-45.567%
2026-04-10	5.4300	5.4500	5.4300	5.4500	+6.031%	50	23,814	-51.560%
2026-04-09	5.3000	5.3000	5.1400	5.1400	+0.784%	138	23,764	-48.638%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-18.400%	3	23,672	-48.235%
2026-04-07	6.2500	6.2500	6.2500	6.2500	+2.965%	1	23,669	-57.760%
2026-04-06	6.0700	6.0700	6.0700	6.0700	-4.409%	1	23,669	-56.507%
2026-04-02	6.3500	6.3500	6.3500	6.3500	0.000%	1	23,669	-58.425%
2026-03-25	6.3500	6.3500	6.3500	6.3500	-1.703%	2,000	23,669	-58.425%
2026-03-24	6.4600	6.4600	6.4600	6.4600	-0.615%	3	21,669	-59.133%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-8.579%	2,000	21,672	-59.385%
2026-03-19	7.1100	7.1100	7.1100	7.1100	+11.969%	2	19,672	-62.869%
2026-03-17	6.3500	6.3500	6.3500	6.3500	-3.788%	1	19,670	-58.425%
2026-03-16	6.8500	6.8500	6.6000	6.6000	-4.486%	2,004	19,670	-60.000%
2026-03-13	6.7000	6.9100	6.7000	6.9100	-10.839%	445	17,667	-61.795%
2026-03-12	7.7500	7.7500	7.7500	7.7500	+15.672%	3	17,780	-65.935%
2026-03-11	6.7000	6.7000	6.7000	6.7000	+24.074%	2,000	17,777	-60.597%
2026-03-05	5.4500	5.4500	5.4000	5.4000	+3.846%	12	15,777	-51.111%
2026-03-04	5.2100	5.2100	5.2000	5.2000	-6.306%	2	15,777	-49.231%
2026-03-03	5.5500	5.5500	5.5500	5.5500	+6.731%	5	15,775	-52.432%
2026-02-23	5.2000	5.2000	5.2000	5.2000	+1.961%	4	15,775	-49.231%
2026-02-13	5.1000	5.1000	5.1000	5.1000	+24.694%	6,750	9,029	-48.235%
2026-02-10	4.0900	4.1000	4.0900	4.0900	-3.765%	5	9,029	-35.452%
2026-02-05	4.2500	4.2500	4.2500	4.2500	-1.163%	23	9,025	-37.882%
2026-01-23	4.3000	4.3000	4.3000	4.3000	+8.861%	4	9,033	-38.605%
2026-01-22	3.9000	3.9500	3.9000	3.9500	-4.819%	40	9,029	-33.165%
2026-01-21	4.1500	4.1500	4.1500	4.1500	-3.488%	5	8,990	-36.386%
2026-01-20	4.2000	4.3000	4.2000	4.3000	+18.457%	2	8,985	-38.605%
2026-01-16	3.6300	3.6300	3.6300	3.6300	-1.626%	5	8,984	-27.273%
2026-01-15	3.6500	3.7000	3.6500	3.6900	-7.750%	6	8,984	-28.455%
2026-01-14	3.9500	4.0000	3.9500	4.0000	+6.667%	16	8,980	-34.000%
2026-01-13	3.6000	3.7500	3.6000	3.7500	+6.534%	27	8,970	-29.600%
2026-01-12	3.5200	3.5200	3.5200	3.5200	+12.460%	6	8,984	-25.000%
2026-01-09	3.2500	3.2500	3.1300	3.1300	-3.692%	6	8,984	-15.655%
2026-01-07	3.2500	3.2500	3.2500	3.2500	+8.333%	10	8,980	-18.769%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-15.493%	20	8,990	-12.000%
2026-01-02	3.5500	3.5500	3.5500	3.5500	+2.011%	4	8,970	-25.634%
2025-12-31	3.3000	3.4900	3.3000	3.4800	+3.264%	5	8,972	-24.138%
2025-12-29	3.3700	3.3700	3.3700	3.3700	+6.984%	4	8,972	-21.662%
2025-12-26	3.1500	3.1500	3.1500	3.1500	0.000%	5	8,968	-16.190%
2025-12-24	3.1500	3.1900	3.1000	3.1500	-14.865%	139	8,863	-16.190%
2025-12-16	3.7000	3.7000	3.7000	3.7000	0.000%	10	8,863	-28.649%
2025-12-12	3.6400	3.7000	3.6400	3.7000	-5.128%	20	8,863	-28.649%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-7.143%	5	8,843	-32.308%
2025-12-10	4.2500	4.2500	4.1800	4.2000	-1.176%	127	8,840	-37.143%
2025-12-03	4.2500	4.2500	4.2500	4.2500	-2.299%	10	8,792	-37.882%
2025-12-01	4.3500	4.3500	4.3500	4.3500	+3.571%	41	8,782	-39.310%
2025-11-28	4.2500	4.2500	4.2000	4.2000	-3.448%	109	9,051	-37.143%
2025-11-26	4.5000	4.5500	4.3500	4.3500	-6.452%	168	9,003	-39.310%
2025-11-13	4.6500	4.6500	4.6500	4.6500	-3.926%	1	9,003	-43.226%
2025-10-14	4.8400	4.8400	4.8400	4.8400	+14.421%	1	9,003	-45.455%
2025-10-08	4.2000	4.2300	4.2000	4.2300	-0.471%	5	9,004	-37.589%
2025-10-07	4.2500	4.2500	4.2500	4.2500	0.000%	45	9,030	-37.882%
2025-10-06	4.2500	4.2500	4.2500	4.2500	-3.409%	5	9,030	-37.882%
2025-10-02	4.4000	4.4000	4.4000	4.4000	+1.382%	1	9,030	-40.000%
2025-10-01	4.3400	4.3400	4.3400	4.3400	+4.578%	5	9,029	-39.171%
2025-09-30	4.1500	4.1500	4.1500	4.1500	0.000%	1	9,029	-36.386%
2025-09-11	4.1400	4.1500	4.1400	4.1500	-4.378%	10	9,029	-36.386%
2025-09-09	4.3400	4.3400	4.3400	4.3400	-1.810%	5	9,022	-39.171%
2025-08-26	4.4200	4.4200	4.4200	4.4200	+2.315%	10	9,020	-40.271%
2025-08-25	4.3200	4.3200	4.3200	4.3200	-4.000%	10	9,020	-38.889%
2025-08-20	4.5000	4.5000	4.5000	4.5000	-3.017%	9	9,030	-41.333%
2025-08-13	4.6400	4.6400	4.6400	4.6400	+0.870%	10	9,030	-43.103%
2025-07-31	4.6000	4.6000	4.6000	4.6000	-8.911%	4	9,020	-42.609%
2025-07-15	5.0500	5.0500	5.0500	5.0500	+4.124%	8,000	9,018	-47.723%
2025-07-10	4.9000	4.9000	4.8500	4.8500	-1.623%	2	1,018	-45.567%
2025-07-09	5.0000	5.0000	4.9300	4.9300	-1.400%	5	1,016	-46.450%
2025-06-27	5.0000	5.0000	5.0000	5.0000	-5.838%	2	1,016	-47.200%
2025-06-25	5.3100	5.3100	5.3100	5.3100	+1.530%	3	1,016	-50.282%
2025-06-24	5.4000	5.4000	5.2300	5.2300	-15.645%	9	1,016	-49.522%
2025-06-23	5.9000	6.2000	5.9000	6.2000	+4.202%	11	1,014	-57.419%
2025-05-14	5.9500	5.9500	5.9500	5.9500	-48.080%	2	1,003	-55.630%
2025-04-09	11.4600	11.4600	11.4600	11.4600	-11.846%	3	1,001	-76.963%
2025-04-07	13.0000	13.0000	13.0000	13.0000	+31.980%	2	1,001	-79.692%
2025-04-04	9.8500	9.8500	9.8500	9.8500	+57.600%	6	1,001	-73.198%
2025-04-02	6.2500	6.2500	6.2500	6.2500	-7.407%	5	1,001	-57.760%
2025-03-19	6.7500	6.7500	6.7500	6.7500	-4.930%	1	1,001	-60.889%
2025-03-18	7.1000	7.1000	7.1000	7.1000	-5.333%	1	1,001	-62.817%
2025-03-14	7.5000	7.5000	7.5000	7.5000	-5.063%	4	1,000	-64.800%
2025-03-12	7.9000	7.9000	7.9000	7.9000	+39.823%	4	998	-66.582%
2025-03-03	5.0000	5.6500	5.0000	5.6500	+2.727%	23	1,012	-53.274%
2025-02-28	5.4500	5.6500	5.4500	5.5000	+1.852%	14	1,004	-52.000%
2025-02-20	5.5500	5.5500	5.4000	5.4000	+8.000%	32	999	-51.111%
2025-02-19	5.1000	5.1100	5.0000	5.0000	-1.961%	63	985	-47.200%
2025-02-18	5.2000	5.2000	5.0500	5.1000	-1.923%	24	943	-48.235%
2025-02-14	5.1500	5.2000	5.1500	5.2000	-1.887%	512	677	-49.231%
2025-02-13	5.3000	5.3000	5.3000	5.3000	-6.195%	1	678	-50.189%
2025-02-12	5.6500	5.6500	5.6500	5.6500	+2.727%	1	678	-53.274%
2025-02-10	5.5000	5.5000	5.5000	5.5000	+5.769%	1	677	-52.000%
2025-02-06	5.2000	5.2000	5.2000	5.2000	-0.952%	1	676	-49.231%
2025-01-30	5.2500	5.2500	5.2500	5.2500	-7.895%	647	28	-49.714%
2025-01-27	5.7000	5.7000	5.7000	5.7000	0.000%	10	28	-53.684%
2025-01-23	5.7000	5.7000	5.7000	5.7000	-4.202%	10	28	-53.684%
2025-01-22	5.9500	5.9500	5.9500	5.9500	-2.459%	2	28	-55.630%
2025-01-17	6.1000	6.1000	6.1000	6.1000	-17.568%	6	23	-56.721%
2025-01-13	7.4000	7.4000	7.4000	7.4000	+4.225%	2	23	-64.324%
2025-01-07	7.1100	7.1100	7.1000	7.1000	-2.473%	10	25	-62.817%
2024-12-30	7.2800	7.2800	7.2800	7.2800	+12.000%	5	15	-63.736%
2024-12-16	6.5000	6.5000	6.5000	6.5000	+0.775%	1	21	-59.385%
2024-12-11	6.4500	6.4500	6.4500	6.4500	+10.256%	10	21	-59.070%
2024-12-02	5.8500	5.8500	5.8500	5.8500	-0.847%	1	11	-54.872%
2024-11-22	5.9000	5.9000	5.9000	5.9000	-4.065%	4	10	-55.254%
2024-11-21	6.1500	6.1500	6.1500	6.1500	-6.818%	2	14	-57.073%
2024-11-20	6.6000	6.6000	6.6000	6.6000	0.000%	1	14	-60.000%
2024-11-19	6.6000	6.6000	6.6000	6.6000	+2.326%	1	13	-60.000%
2024-11-15	6.3500	6.4500	6.3500	6.4500	-20.370%	4	12	-59.070%
2024-10-22	8.1000	8.1000	8.1000	8.1000	0.000%	10	10	-67.407%

.dark-mode .Vk7H6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vk7H6c{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P55XLF Jan 15 2027 55.00 Put (XLF270115P00055000)option OPRA

XLF20270115P55
XLF Jan 15 2027 55.00 Put (XLF270115P00055000)
option OPRA