Dark

XLF20270115P58
XLF Jan 15 2027 58.00 Put (XLF270115P00058000)
option OPRA

EOD

Oct 1, 2026

5.20+11.828%(+0.55)524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9300	5.2000	4.9300	5.2000	+11.828%	524	25,705	0.000%
2026-09-30	4.3400	4.6500	4.3400	4.6500	+8.140%	509	26,150	+11.828%
2026-09-29	4.3000	4.3000	4.3000	4.3000	+14.058%	52	25,659	+20.930%
2026-09-28	3.7800	3.7800	3.7600	3.7700	-4.798%	4	25,711	+37.931%
2026-09-25	3.9600	3.9600	3.9600	3.9600	-1.980%	5	25,712	+31.313%
2026-09-24	3.7400	4.0500	3.7400	4.0400	+10.685%	1,510	25,715	+28.713%
2026-09-23	3.6500	3.6500	3.6500	3.6500	+4.286%	3	24,304	+42.466%
2026-09-22	3.4500	3.7500	3.4500	3.5000	+22.807%	5,079	24,306	+48.571%
2026-09-21	2.6600	2.8500	2.6600	2.8500	-4.362%	14	24,294	+82.456%
2026-09-18	3.1500	3.1500	2.9800	2.9800	-2.295%	7	24,294	+74.497%
2026-09-17	3.0900	3.1500	2.9600	3.0500	+1.667%	46	24,297	+70.492%
2026-09-16	2.6400	3.3500	2.6400	3.0000	+18.110%	25	24,308	+73.333%
2026-09-15	2.5500	2.6300	2.4500	2.5400	+12.889%	26	24,323	+104.724%
2026-09-14	2.2500	2.2500	2.2500	2.2500	-5.462%	2	24,333	+131.111%
2026-09-11	2.3800	2.3800	2.3800	2.3800	-10.526%	1	24,331	+118.487%
2026-09-10	2.5000	2.6900	2.5000	2.6600	+9.465%	215	24,331	+95.489%
2026-09-09	2.6800	2.6800	2.4300	2.4300	+10.455%	164	24,342	+113.992%
2026-09-08	2.1400	2.2500	2.1400	2.2000	+10.553%	139	24,435	+136.364%
2026-09-04	2.0300	2.0400	1.9200	1.9900	+10.556%	585	23,883	+161.307%
2026-09-03	2.0100	2.0100	1.8000	1.8000	-15.888%	100	23,883	+188.889%
2026-09-02	2.2000	2.2000	2.1400	2.1400	-4.036%	5	23,858	+142.991%
2026-09-01	2.2200	2.2300	2.2200	2.2300	+6.190%	2	23,859	+133.184%
2026-08-31	2.1200	2.1500	2.1000	2.1000	+5.528%	122	23,859	+147.619%
2026-08-28	1.9800	2.0200	1.9300	1.9900	-7.442%	143	23,958	+161.307%
2026-08-27	2.0600	2.1500	2.0600	2.1500	+9.694%	198	23,937	+141.860%
2026-08-26	2.0800	2.0800	1.9600	1.9600	-2.488%	28	23,766	+165.306%
2026-08-25	2.0600	2.1200	2.0100	2.0100	-1.951%	58	23,766	+158.706%
2026-08-24	2.2200	2.2200	2.0100	2.0500	-10.480%	81	23,719	+153.659%
2026-08-21	2.3100	2.3400	2.2900	2.2900	-7.661%	331	23,689	+127.074%
2026-08-20	2.3800	2.4800	2.3000	2.4800	+8.772%	102	23,410	+109.677%
2026-08-19	2.1900	2.2800	2.1200	2.2800	+3.167%	5,145	23,403	+128.070%
2026-08-18	2.2900	2.2900	2.1900	2.2100	-3.913%	113	18,578	+135.294%
2026-08-17	2.1700	2.3000	2.0600	2.3000	+11.111%	3,333	18,578	+126.087%
2026-08-14	2.1500	2.1800	2.0700	2.0700	-3.721%	604	16,417	+151.208%
2026-08-13	2.2500	2.2800	2.1500	2.1500	-4.444%	118	16,326	+141.860%
2026-08-12	2.2300	2.2500	2.2300	2.2500	+1.810%	452	16,413	+131.111%
2026-08-11	2.2100	2.2100	2.2100	2.2100	0.000%	1	16,002	+135.294%
2026-08-10	2.2100	2.2100	2.2100	2.2100	-6.751%	93	16,001	+135.294%
2026-08-07	2.4100	2.4600	2.3700	2.3700	+3.043%	48	15,908	+119.409%
2026-08-05	2.2100	2.3000	2.2100	2.3000	+0.437%	15	15,907	+126.087%
2026-08-04	2.4900	2.4900	2.2400	2.2900	-13.585%	86	15,903	+127.074%
2026-08-03	2.5100	2.6500	2.5100	2.6500	-7.343%	34	15,895	+96.226%
2026-07-31	2.8400	2.8600	2.8400	2.8600	+1.779%	32	15,893	+81.818%
2026-07-30	2.8000	2.8500	2.7900	2.8100	+1.079%	30	15,880	+85.053%
2026-07-29	2.7600	2.7900	2.7600	2.7800	-11.182%	207	15,896	+87.050%
2026-07-24	3.1300	3.1300	3.1300	3.1300	-13.056%	1	15,804	+66.134%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+9.091%	1	15,804	+44.444%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+6.452%	1	15,804	+57.576%
2026-07-15	3.0900	3.1400	3.0000	3.1000	-10.145%	64	15,803	+67.742%
2026-07-13	3.4500	3.4500	3.4500	3.4500	-5.220%	1	15,824	+50.725%
2026-07-10	3.6500	3.6800	3.6000	3.6400	-0.274%	252	15,823	+42.857%
2026-07-09	3.6500	3.6500	3.6500	3.6500	-5.195%	14	15,645	+42.466%
2026-07-08	3.8500	3.8600	3.8500	3.8500	+16.667%	125	15,651	+35.065%
2026-07-07	3.2700	3.3000	3.2700	3.3000	-1.198%	2	15,568	+57.576%
2026-07-06	3.3400	3.3400	3.3400	3.3400	-8.493%	2	15,570	+55.689%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-8.750%	308	15,281	+42.466%
2026-07-01	4.2900	4.3300	3.9500	4.0000	-21.260%	204	15,281	+30.000%
2026-06-26	5.0800	5.0800	5.0800	5.0800	+10.435%	26	15,108	+2.362%
2026-06-25	4.6000	4.6000	4.6000	4.6000	+0.218%	4	15,082	+13.043%
2026-06-16	4.5900	4.5900	4.5900	4.5900	-25.968%	20	15,079	+13.290%
2026-06-05	6.2000	6.2000	6.2000	6.2000	-18.954%	30	15,066	-16.129%
2026-06-03	7.6000	7.6700	7.6000	7.6500	+10.072%	4	15,076	-32.026%
2026-05-12	6.9500	6.9500	6.9500	6.9500	+2.206%	1	15,077	-25.180%
2026-05-07	6.5700	6.8000	6.5700	6.8000	+16.638%	31	15,076	-23.529%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-3.636%	1	15,046	-10.806%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-1.305%	4	15,046	-14.050%
2026-04-15	6.1300	6.1300	6.1300	6.1300	-11.799%	1	15,046	-15.171%
2026-04-13	7.6500	7.6500	6.9500	6.9500	-3.740%	2	15,045	-25.180%
2026-04-09	7.1700	7.2200	7.1700	7.2200	-13.012%	2	15,044	-27.978%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-6.742%	1	15,043	-37.349%
2026-04-02	8.9000	8.9000	8.9000	8.9000	-4.301%	1	15,042	-41.573%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-2.105%	1	15,042	-44.086%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-5.378%	1	15,041	-45.263%
2026-03-27	10.0400	10.0400	10.0400	10.0400	+13.703%	1	15,040	-48.207%
2026-03-26	8.8300	8.8300	8.8300	8.8300	-3.708%	1	15,041	-41.110%
2026-03-24	9.1700	9.1700	9.1700	9.1700	-3.474%	3	15,040	-43.293%
2026-03-19	9.5000	9.5000	9.5000	9.5000	+28.205%	2	15,037	-45.263%
2026-03-05	7.3000	7.4100	7.3000	7.4100	+18.371%	23	15,035	-29.825%
2026-02-11	6.2600	6.2600	6.2600	6.2600	+12.793%	15,000	15,021	-16.933%
2025-08-28	5.5500	5.5500	5.5500	5.5500	-18.502%	9	21	-6.306%
2025-08-08	6.8100	6.8100	6.8100	6.8100	+0.889%	1	12	-23.642%
2025-08-06	6.7500	6.7500	6.7500	6.7500	-5.594%	1	11	-22.963%
2025-08-05	7.1500	7.1500	7.1500	7.1500	-9.494%	1	11	-27.273%
2025-05-12	7.9000	7.9000	7.9000	7.9000	-8.671%	1	10	-34.177%
2025-05-09	8.6500	8.6500	8.6500	8.6500	0.000%	20	10	-39.884%

.dark-mode .G3BBg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3BBg0{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P58XLF Jan 15 2027 58.00 Put (XLF270115P00058000)option OPRA

XLF20270115P58
XLF Jan 15 2027 58.00 Put (XLF270115P00058000)
option OPRA