Dark

XLF20270115P56
XLF Jan 15 2027 56.00 Put (XLF270115P00056000)
option OPRA

EOD

Oct 1, 2026

3.35+9.836%(+0.30)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3500	3.3500	3.3500	3.3500	+9.836%	100	32,075	0.000%
2026-09-30	2.8300	3.0500	2.8000	3.0500	+10.507%	100	32,075	+9.836%
2026-09-29	2.7600	2.7600	2.7600	2.7600	+11.741%	2	32,049	+21.377%
2026-09-28	2.4700	2.4700	2.4700	2.4700	+3.347%	2	32,049	+35.628%
2026-09-23	2.3300	2.3900	2.1800	2.3900	-3.629%	60	32,048	+40.167%
2026-09-22	2.4000	2.4800	2.4000	2.4800	+41.714%	7	32,029	+35.081%
2026-09-21	1.7500	1.7500	1.7500	1.7500	-13.793%	2	32,024	+91.429%
2026-09-18	2.1600	2.1600	2.0300	2.0300	+4.639%	13	32,022	+65.025%
2026-09-17	2.0800	2.0800	1.9200	1.9400	-10.599%	842	32,132	+72.680%
2026-09-16	2.1700	2.1700	2.1700	2.1700	+23.295%	20	31,700	+54.378%
2026-09-15	1.7600	1.7600	1.7600	1.7600	+7.317%	1	31,725	+90.341%
2026-09-14	1.5300	1.6700	1.4600	1.6400	+8.609%	84	31,724	+104.268%
2026-09-11	1.5700	1.5700	1.5000	1.5100	-13.218%	11	31,688	+121.854%
2026-09-10	1.6800	1.7500	1.6600	1.7400	+8.750%	382	31,692	+92.529%
2026-09-09	1.6100	1.6200	1.5800	1.6000	+9.589%	85	31,485	+109.375%
2026-09-08	1.4400	1.4600	1.4400	1.4600	+16.800%	149	31,404	+129.452%
2026-09-04	1.3300	1.3300	1.2500	1.2500	+6.838%	55	31,335	+168.000%
2026-09-03	1.1700	1.2700	1.1700	1.1700	-15.217%	130	31,335	+186.325%
2026-09-02	1.3700	1.4000	1.3700	1.3800	-8.609%	139	31,373	+142.754%
2026-09-01	1.5500	1.5700	1.5100	1.5100	+7.092%	763	31,353	+121.854%
2026-08-31	1.4100	1.4100	1.4100	1.4100	+9.302%	1	31,429	+137.589%
2026-08-28	1.2800	1.3200	1.2400	1.2900	-7.194%	46	31,429	+159.690%
2026-08-27	1.4800	1.4800	1.3700	1.3900	+6.923%	15	31,454	+141.007%
2026-08-26	1.3300	1.3600	1.3000	1.3000	-5.797%	50	31,440	+157.692%
2026-08-25	1.4100	1.4500	1.3800	1.3800	+0.730%	25	31,437	+142.754%
2026-08-24	1.4300	1.4300	1.3000	1.3700	-12.179%	929	31,430	+144.526%
2026-08-21	1.6400	1.6400	1.5000	1.5600	-7.143%	806	31,412	+114.744%
2026-08-20	1.6000	1.6800	1.4900	1.6800	+13.514%	25,302	30,771	+99.405%
2026-08-19	1.4800	1.4800	1.4800	1.4800	-1.987%	1	5,706	+126.351%
2026-08-18	1.5100	1.5100	1.5100	1.5100	+5.594%	1	5,705	+121.854%
2026-08-14	1.4300	1.4300	1.4300	1.4300	-4.667%	20	5,705	+134.266%
2026-08-13	1.5100	1.5100	1.5000	1.5000	0.000%	307	5,685	+123.333%
2026-08-12	1.5500	1.5500	1.5000	1.5000	+0.671%	4,017	5,482	+123.333%
2026-08-11	1.5200	1.5200	1.4800	1.4900	-9.697%	10	1,468	+124.832%
2026-08-07	1.6500	1.6900	1.6400	1.6500	+2.484%	68	1,459	+103.030%
2026-08-04	1.5800	1.6500	1.5700	1.6100	-12.022%	10	1,452	+108.075%
2026-08-03	1.7600	1.8300	1.7600	1.8300	-4.188%	72	1,455	+83.060%
2026-07-31	1.9100	1.9100	1.9100	1.9100	-4.020%	82	1,389	+75.393%
2026-07-30	2.2300	2.2300	1.9600	1.9900	+1.015%	525	1,307	+68.342%
2026-07-29	1.9700	1.9700	1.9700	1.9700	+4.233%	7	826	+70.051%
2026-07-28	1.8900	1.8900	1.8900	1.8900	-8.252%	14	819	+77.249%
2026-07-27	2.0800	2.0800	2.0600	2.0600	-12.340%	26	805	+62.621%
2026-07-22	2.3500	2.3500	2.3500	2.3500	+7.798%	1	782	+42.553%
2026-07-16	2.1500	2.1800	2.1500	2.1800	-1.802%	16	782	+53.670%
2026-07-15	2.2300	2.2500	2.2000	2.2200	-14.943%	46	770	+50.901%
2026-07-10	2.6000	2.6400	2.5800	2.6100	-1.509%	44	791	+28.352%
2026-07-09	2.7500	2.7500	2.6200	2.6500	-6.028%	11	791	+26.415%
2026-07-08	2.7300	2.8300	2.7300	2.8200	+21.030%	541	799	+18.794%
2026-07-07	2.2500	2.3300	2.2500	2.3300	-4.115%	11	278	+43.777%
2026-07-06	2.5000	2.5000	2.4200	2.4300	-9.328%	27	274	+37.860%
2026-07-02	2.6800	2.7000	2.6400	2.6800	-5.965%	61	230	+25.000%
2026-07-01	3.1200	3.1200	2.8500	2.8500	-14.925%	40	230	+17.544%
2026-06-29	3.3000	3.3500	3.3000	3.3500	-2.899%	29	190	0.000%
2026-06-26	3.4500	3.4500	3.4500	3.4500	+12.013%	36	165	-2.899%
2026-06-25	3.3000	3.3000	3.0800	3.0800	-12.000%	4	129	+8.766%
2026-06-22	3.5500	3.5500	3.5000	3.5000	-2.778%	2	129	-4.286%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+10.769%	1	132	-6.944%
2026-06-17	3.2600	3.2700	3.2500	3.2500	-7.143%	3	132	+3.077%
2026-06-16	3.5500	3.5500	3.5000	3.5000	-5.405%	2	132	-4.286%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-5.128%	2	137	-9.459%
2026-06-12	4.0500	4.0500	3.9000	3.9000	-17.021%	4	137	-14.103%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-4.665%	2	137	-28.723%
2026-05-22	4.9300	4.9300	4.9300	4.9300	-11.171%	5	137	-32.049%
2026-05-15	5.5200	5.5500	5.5200	5.5500	-2.289%	5	137	-39.640%
2026-05-13	5.6700	5.6800	5.6700	5.6800	+9.865%	13	137	-41.021%
2026-05-07	5.1700	5.1700	5.1700	5.1700	-2.083%	1	146	-35.203%
2026-05-05	5.2800	5.2800	5.2800	5.2800	+12.580%	1	146	-36.553%
2026-04-21	4.6900	4.6900	4.6900	4.6900	-7.129%	1	146	-28.571%
2026-04-16	5.0500	5.0500	5.0500	5.0500	+2.227%	1	146	-33.663%
2026-04-15	4.9400	4.9400	4.9400	4.9400	-11.786%	1	147	-32.186%
2026-04-13	5.6000	5.6000	5.6000	5.6000	-4.274%	1	147	-40.179%
2026-04-09	5.9700	5.9700	5.8500	5.8500	+2.812%	3	147	-42.735%
2026-04-08	5.6900	5.6900	5.6900	5.6900	-19.859%	1	146	-41.125%
2026-04-07	7.1000	7.1000	7.1000	7.1000	0.000%	1	145	-52.817%
2026-04-02	7.0000	7.1000	7.0000	7.1000	-2.069%	3	143	-52.817%
2026-03-26	7.3000	7.3000	7.2500	7.2500	+2.113%	4	143	-53.793%
2026-03-25	6.8000	7.1000	6.8000	7.1000	-5.960%	8	140	-52.817%
2026-03-24	7.5500	7.5500	7.5500	7.5500	+7.857%	1	138	-55.629%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-8.136%	2	139	-52.143%
2026-03-20	7.6200	7.6200	7.6200	7.6200	+8.239%	4	140	-56.037%
2026-03-17	7.0400	7.0400	7.0400	7.0400	-4.865%	4	144	-52.415%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+12.977%	8	144	-54.730%
2026-03-10	6.5500	6.5500	6.5500	6.5500	-9.028%	1	152	-48.855%
2026-03-09	7.2000	7.2000	7.2000	7.2000	+6.667%	1	152	-53.472%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+16.379%	2	153	-50.370%
2026-03-04	5.8000	5.8000	5.8000	5.8000	-5.691%	2	154	-42.241%
2026-03-03	6.1500	6.2000	6.1500	6.1500	-1.600%	5	153	-45.528%
2026-02-24	6.2500	6.2500	6.2500	6.2500	+45.349%	10	157	-46.400%
2026-02-09	4.2500	4.3000	4.2500	4.3000	-10.417%	19	158	-22.093%
2026-01-20	4.5000	4.8000	4.5000	4.8000	+16.788%	24	139	-30.208%
2026-01-13	4.1100	4.1100	4.1100	4.1100	+15.449%	1	124	-18.491%
2026-01-08	3.5800	3.5800	3.5600	3.5600	-2.466%	6	124	-5.899%
2025-12-29	3.6500	3.6500	3.6500	3.6500	+2.817%	2	118	-8.219%
2025-12-24	3.7500	3.7500	3.5000	3.5500	-12.346%	6	114	-5.634%
2025-12-15	4.1500	4.1500	3.9500	4.0500	-1.460%	4	114	-17.284%
2025-12-12	4.1100	4.1100	4.1100	4.1100	-8.667%	1	113	-18.491%
2025-12-04	4.5000	4.5000	4.5000	4.5000	-18.919%	10	113	-25.556%
2025-10-31	5.5500	5.5500	5.5500	5.5500	+0.909%	10	113	-39.640%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+15.063%	50	103	-39.091%
2025-10-06	4.8000	4.8000	4.7800	4.7800	-13.091%	50	103	-29.916%
2025-08-06	5.5000	5.5000	5.5000	5.5000	+8.911%	1	60	-39.091%
2025-07-21	5.0500	5.0500	5.0500	5.0500	-4.717%	1	59	-33.663%
2025-07-14	5.3000	5.3000	5.3000	5.3000	-20.301%	1	58	-36.792%
2025-05-30	6.6500	6.6500	6.6500	6.6500	-18.902%	2	57	-49.624%
2025-05-01	8.2000	8.2000	8.2000	8.2000	-5.747%	1	57	-59.146%
2025-04-29	8.7000	8.7000	8.7000	8.7000	+1.163%	1	57	-61.494%
2025-04-23	8.6000	8.6000	8.6000	8.6000	-27.731%	3	56	-61.047%
2025-04-04	10.8500	11.9000	10.8500	11.9000	+38.372%	4	56	-71.849%
2025-04-03	8.6000	8.6000	8.6000	8.6000	+24.638%	1	56	-61.047%
2025-04-02	7.0000	7.0000	6.9000	6.9000	-7.383%	4	56	-51.449%
2025-03-31	7.4500	7.4500	7.4500	7.4500	-0.667%	1	57	-55.034%
2025-03-28	7.3500	7.5000	7.3500	7.5000	+8.696%	6	56	-55.333%
2025-03-27	6.9000	6.9000	6.9000	6.9000	+2.985%	2	54	-51.449%
2025-03-24	6.7000	6.7000	6.7000	6.7000	-8.844%	2	54	-50.000%
2025-03-21	7.3500	7.3500	7.3500	7.3500	-2.000%	6	55	-54.422%
2025-03-19	7.5000	7.5000	7.5000	7.5000	-8.537%	1	53	-55.333%
2025-03-14	8.1100	8.2000	8.1000	8.2000	-5.747%	6	53	-59.146%
2025-03-12	8.7000	8.7000	8.7000	8.7000	0.000%	1	53	-61.494%
2025-03-11	8.7000	8.7000	8.7000	8.7000	+4.192%	1	53	-61.494%
2025-03-07	8.3500	8.3500	8.3500	8.3500	+11.333%	2	53	-59.880%
2025-03-06	7.4300	7.5000	7.4300	7.5000	+9.971%	3	50	-55.333%
2025-03-05	7.3000	7.4800	6.8200	6.8200	+14.622%	7	50	-50.880%
2025-02-27	5.9500	5.9500	5.9500	5.9500	+3.478%	3	47	-43.697%
2025-01-30	5.8500	5.8500	5.7500	5.7500	-3.361%	47	47	-41.739%
2025-01-29	5.9500	5.9500	5.9500	5.9500	+1.709%	1	47	-43.697%
2025-01-28	5.8500	5.8500	5.8500	5.8500	-17.606%	46	46	-42.735%
2025-01-15	7.1000	7.1000	7.1000	7.1000	-11.250%	1	1	-52.817%
2025-01-03	8.0000	8.0000	8.0000	8.0000	+1.266%	2	1	-58.125%
2024-12-31	7.9000	7.9000	7.9000	7.9000	+5.333%	1	2	-57.595%
2024-12-27	7.5000	7.5000	7.5000	7.5000	+2.041%	2	2	-55.333%
2024-12-24	7.3500	7.3500	7.3500	7.3500	+16.667%	1	1	-54.422%
2024-11-26	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-46.825%

.dark-mode .FCftfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCftfs{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P56XLF Jan 15 2027 56.00 Put (XLF270115P00056000)option OPRA

XLF20270115P56
XLF Jan 15 2027 56.00 Put (XLF270115P00056000)
option OPRA