Dark

XLF20270115P57
XLF Jan 15 2027 57.00 Put (XLF270115P00057000)
option OPRA

EOD

Oct 1, 2026

4.35+15.385%(+0.58)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9100	4.3500	3.9100	4.3500	+15.385%	12	16,765	0.000%
2026-09-30	3.7700	3.7700	3.7700	3.7700	+14.242%	1	16,775	+15.385%
2026-09-28	3.0700	3.3000	3.0600	3.3000	+6.452%	64	16,790	+31.818%
2026-09-24	3.1000	3.1000	3.1000	3.1000	0.000%	19	16,759	+40.323%
2026-09-23	2.9200	3.1000	2.8000	3.1000	+11.511%	8	16,771	+40.323%
2026-09-22	2.6100	3.0500	2.6100	2.7800	+24.107%	18	16,776	+56.475%
2026-09-21	2.2600	2.2600	2.2300	2.2400	-6.667%	12	16,785	+94.196%
2026-09-18	2.5100	2.5100	2.4000	2.4000	-4.000%	9	16,794	+81.250%
2026-09-17	2.6000	2.6000	2.5000	2.5000	-7.063%	9	16,803	+74.000%
2026-09-16	2.1500	2.7500	2.1500	2.6900	+24.537%	13	16,803	+61.710%
2026-09-15	2.1300	2.1600	2.1300	2.1600	+6.404%	275	16,820	+101.389%
2026-09-14	1.8100	2.0800	1.8100	2.0300	+7.979%	563	17,095	+114.286%
2026-09-11	1.9200	1.9400	1.8800	1.8800	-11.737%	17	16,639	+131.383%
2026-09-10	2.0400	2.1300	2.0400	2.1300	+7.576%	21	16,623	+104.225%
2026-09-09	1.9400	2.0000	1.9200	1.9800	+5.882%	239	16,623	+119.697%
2026-09-08	1.8100	1.8700	1.7800	1.8700	+20.645%	88	16,596	+132.620%
2026-09-04	1.6300	1.6500	1.5500	1.5500	+6.897%	350	16,229	+180.645%
2026-09-03	1.5300	1.5500	1.4500	1.4500	-15.698%	223	16,229	+200.000%
2026-09-02	1.8300	1.8300	1.5800	1.7200	-12.690%	234	16,149	+152.907%
2026-09-01	1.8900	1.9700	1.8900	1.9700	+20.859%	132	16,184	+120.812%
2026-08-28	1.6100	1.6500	1.5500	1.6300	-7.386%	342	16,079	+166.871%
2026-08-27	1.8300	1.8300	1.6700	1.7600	+8.642%	2,052	15,834	+147.159%
2026-08-26	1.6100	1.6700	1.6100	1.6200	-0.613%	668	14,892	+168.519%
2026-08-25	1.7100	1.7200	1.6300	1.6300	-2.395%	541	15,082	+166.871%
2026-08-24	1.6700	1.6700	1.6300	1.6700	-12.565%	14	14,622	+160.479%
2026-08-21	1.9000	1.9500	1.8600	1.9100	-2.051%	383	14,608	+127.749%
2026-08-20	1.9700	2.0100	1.8700	1.9500	+4.839%	30	14,350	+123.077%
2026-08-19	1.8600	1.8600	1.7600	1.8600	+2.198%	128	14,343	+133.871%
2026-08-18	1.9400	1.9400	1.8000	1.8200	-3.704%	138	14,236	+139.011%
2026-08-17	1.7800	1.8900	1.7800	1.8900	+9.249%	307	14,237	+130.159%
2026-08-14	1.8100	1.8100	1.7200	1.7300	-6.486%	328	13,991	+151.445%
2026-08-13	1.8800	1.8800	1.8300	1.8500	-2.632%	76	13,674	+135.135%
2026-08-10	1.9100	1.9100	1.8700	1.9000	-5.000%	10,003	13,644	+128.947%
2026-08-07	2.0000	2.0400	1.9900	2.0000	0.000%	62	3,644	+117.500%
2026-08-06	1.8300	2.0000	1.8300	2.0000	+4.167%	4	3,641	+117.500%
2026-08-04	1.9300	1.9500	1.8700	1.9200	-11.521%	45	3,641	+126.563%
2026-08-03	2.0900	2.1700	2.0900	2.1700	-9.583%	8	3,642	+100.461%
2026-07-31	2.3700	2.4300	2.3700	2.4000	+1.695%	62	3,641	+81.250%
2026-07-30	2.3500	2.4000	2.3500	2.3600	-5.221%	34	3,604	+84.322%
2026-07-29	2.3400	2.4900	2.3100	2.4900	+15.278%	53	3,605	+74.699%
2026-07-28	2.1800	2.1800	2.1600	2.1600	-8.475%	26	3,559	+101.389%
2026-07-27	2.3600	2.3600	2.3600	2.3600	-16.014%	20	3,533	+84.322%
2026-07-24	2.8100	2.8100	2.8100	2.8100	-5.068%	39	3,533	+54.804%
2026-07-23	2.9600	2.9600	2.9600	2.9600	+7.246%	1	3,494	+46.959%
2026-07-22	2.8300	2.8400	2.7600	2.7600	-2.473%	3,002	3,494	+57.609%
2026-07-20	2.8800	2.8800	2.8300	2.8300	-0.702%	16	2,993	+53.710%
2026-07-17	2.6800	2.8500	2.6800	2.8500	+7.955%	30	2,983	+52.632%
2026-07-16	2.6400	2.6400	2.6400	2.6400	+0.763%	25	2,964	+64.773%
2026-07-15	2.6300	2.6500	2.6100	2.6200	-9.966%	40	2,939	+66.031%
2026-07-13	2.9500	2.9500	2.9100	2.9100	-5.519%	64	2,934	+49.485%
2026-07-10	3.0800	3.1300	3.0700	3.0800	-9.677%	70	2,870	+41.234%
2026-07-08	3.4500	3.4500	3.4100	3.4100	+21.786%	14	2,876	+27.566%
2026-07-07	2.7600	2.8200	2.7600	2.8000	-1.408%	163	2,875	+55.357%
2026-07-06	2.8800	2.8900	2.8300	2.8400	-11.250%	70	2,745	+53.169%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-4.478%	19	2,717	+35.938%
2026-07-01	3.7100	3.7100	3.3500	3.3500	-40.391%	153	2,717	+29.851%
2026-06-04	5.6200	5.6200	5.6200	5.6200	-2.261%	2	2,598	-22.598%
2026-05-07	5.7500	5.7500	5.7500	5.7500	+11.004%	1	2,596	-24.348%
2026-04-21	5.1800	5.1800	5.1800	5.1800	-4.428%	1	2,597	-16.023%
2026-04-20	5.4200	5.4200	5.4200	5.4200	+2.264%	1	2,597	-19.742%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-2.752%	1	2,597	-17.925%
2026-04-15	5.4500	5.4500	5.4500	5.4500	-20.785%	1	2,598	-20.183%
2026-04-13	6.8800	6.8800	6.8800	6.8800	+8.861%	1	2,598	-36.773%
2026-04-09	6.3700	6.3700	6.3200	6.3200	-4.962%	2	2,597	-31.171%
2026-04-08	6.6500	6.6500	6.6500	6.6500	-12.500%	1	2,597	-34.586%
2026-04-06	7.6000	7.6000	7.6000	7.6000	+3.401%	1	2,598	-42.763%
2026-03-10	7.3000	7.3500	7.3000	7.3500	+55.391%	3	2,599	-40.816%
2026-02-09	4.8000	4.8000	4.7300	4.7300	+2.826%	2	2,596	-8.034%
2026-01-16	4.6000	4.6000	4.6000	4.6000	+13.580%	2,500	95	-5.435%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+2.532%	15	95	+7.407%
2026-01-08	4.0000	4.0000	3.9000	3.9500	-3.423%	15	101	+10.127%
2026-01-07	4.0500	4.0900	4.0500	4.0900	+2.250%	10	86	+6.357%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-37.500%	6	86	+8.750%
2025-11-03	6.4000	6.4000	6.4000	6.4000	+18.519%	17	93	-32.031%
2025-10-14	6.0600	6.0600	5.4000	5.4000	-0.185%	50	93	-19.444%
2025-10-10	5.3000	5.4100	5.3000	5.4100	-1.277%	95	93	-19.593%
2025-10-09	5.4600	5.4800	5.4500	5.4800	+2.430%	105	161	-20.620%
2025-10-08	5.2400	5.3500	5.2400	5.3500	+2.687%	60	250	-18.692%
2025-10-06	5.1300	5.2500	5.1300	5.2100	-1.326%	140	190	-16.507%
2025-10-01	5.4000	5.4000	5.2800	5.2800	-32.481%	50	50	-17.614%
2025-05-08	7.8200	7.8200	7.8200	7.8200	-6.347%	1	1	-44.373%
2025-05-05	8.3500	8.3500	8.3500	8.3500	+36.438%	1	2	-47.904%
2025-03-03	6.1200	6.1200	6.1200	6.1200	+3.729%	1	1	-28.922%
2025-02-27	6.6000	6.6000	5.9000	5.9000	-12.593%	2	2	-26.271%
2025-02-26	6.7500	6.7500	6.7500	6.7500	-4.930%	1	2	-35.556%
2025-02-25	7.1000	7.1000	7.1000	7.1000	+2.899%	1	4	-38.732%
2025-02-24	6.9000	6.9000	6.9000	6.9000	-1.849%	1	4	-36.957%
2025-02-21	6.6000	7.0300	6.6000	7.0300	+2.628%	8	3	-38.122%
2025-02-20	6.7000	6.8500	6.7000	6.8500	-20.349%	2	2	-36.496%
2024-12-20	9.0000	9.0000	8.6000	8.6000	-6.522%	2	1	-49.419%
2024-12-19	9.2000	9.2000	9.2000	9.2000	+12.883%	1	2	-52.717%
2024-12-18	8.1500	8.1500	8.1500	8.1500	-2.395%	1	3	-46.626%
2024-12-17	8.3500	8.3500	8.3500	8.3500	+8.442%	1	4	-47.904%
2024-12-11	7.7000	7.7000	7.7000	7.7000	+0.654%	1	3	-43.506%
2024-12-09	7.6500	7.6500	7.6500	7.6500	+3.378%	1	4	-43.137%
2024-12-06	7.4000	7.4000	7.4000	7.4000	+2.778%	2	3	-41.216%
2024-12-03	7.2000	7.2000	7.2000	7.2000	+8.271%	1	2	-39.583%
2024-11-27	6.6500	6.6500	6.6500	6.6500	0.000%	1	0	-34.586%

.dark-mode .mQQR7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQQR7q{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P57XLF Jan 15 2027 57.00 Put (XLF270115P00057000)option OPRA

XLF20270115P57
XLF Jan 15 2027 57.00 Put (XLF270115P00057000)
option OPRA