Dark

XLF20270115P60
XLF Jan 15 2027 60.00 Put (XLF270115P00060000)
option OPRA

EOD

Oct 1, 2026

6.78+21.071%(+1.18)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7700	6.7800	6.7700	6.7800	+21.071%	100	182	0.000%
2026-09-24	5.3200	5.6400	5.3200	5.6000	+5.461%	5	503	+21.071%
2026-09-23	5.2500	5.3100	5.2500	5.3100	+16.447%	5	506	+27.684%
2026-09-17	4.5600	4.5600	4.5600	4.5600	+15.443%	2	509	+48.684%
2026-09-15	3.9500	3.9500	3.9500	3.9500	+9.722%	1	509	+71.646%
2026-09-14	3.6000	3.6000	3.6000	3.6000	-8.861%	1	508	+88.333%
2026-09-10	3.9500	3.9500	3.9500	3.9500	+6.757%	3	508	+71.646%
2026-09-09	3.8000	3.8000	3.7000	3.7000	+34.545%	25	507	+83.243%
2026-09-03	2.9500	2.9500	2.7500	2.7500	-3.846%	6	483	+146.545%
2026-08-28	2.9800	2.9800	2.8600	2.8600	-9.206%	142	496	+137.063%
2026-08-27	3.1500	3.1500	3.1500	3.1500	+6.780%	20	568	+115.238%
2026-08-26	2.9500	2.9500	2.9500	2.9500	-1.007%	1	568	+129.831%
2026-08-25	3.0000	3.0300	2.9800	2.9800	-1.974%	133	568	+127.517%
2026-08-24	3.0400	3.0400	3.0400	3.0400	-16.712%	1	615	+123.026%
2026-08-20	3.5000	3.6500	3.5000	3.6500	+8.955%	20	616	+85.753%
2026-08-19	3.3000	3.3500	3.3000	3.3500	+3.077%	130	616	+102.388%
2026-08-18	3.1800	3.2600	3.1800	3.2500	-2.402%	106	486	+108.615%
2026-08-17	3.2500	3.3300	3.1700	3.3300	+8.469%	58	480	+103.604%
2026-08-14	3.1500	3.1500	3.0300	3.0700	-6.970%	54	426	+120.847%
2026-08-12	3.3000	3.3000	3.3000	3.3000	+1.538%	10	414	+105.455%
2026-08-11	3.2500	3.2500	3.2500	3.2500	-2.402%	10	424	+108.615%
2026-08-10	3.3800	3.3800	3.3100	3.3300	-4.857%	32	414	+103.604%
2026-08-07	3.4800	3.5200	3.4700	3.5000	+2.941%	22	382	+93.714%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+4.938%	2	386	+99.412%
2026-08-05	3.3000	3.3000	3.2400	3.2400	-4.706%	25	384	+109.259%
2026-08-04	3.6500	3.6500	3.2300	3.4000	-14.141%	81	359	+99.412%
2026-07-31	4.0500	4.0500	3.9600	3.9600	-0.752%	4	302	+71.212%
2026-07-30	4.2000	4.2000	3.9400	3.9900	+2.308%	13	302	+69.925%
2026-07-29	3.9000	3.9000	3.9000	3.9000	-3.704%	1	300	+73.846%
2026-07-27	4.0500	4.0500	4.0500	4.0500	-15.625%	60	300	+67.407%
2026-07-23	4.8000	4.8000	4.8000	4.8000	+7.865%	5	300	+41.250%
2026-07-22	4.4900	4.4900	4.4500	4.4500	-1.766%	8	302	+52.360%
2026-07-17	4.5300	4.5300	4.5300	4.5300	+6.588%	5	297	+49.669%
2026-07-16	4.3000	4.3000	4.2500	4.2500	-0.468%	210	302	+59.529%
2026-07-15	4.1300	4.2800	4.1300	4.2700	-5.111%	4	92	+58.782%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-10.000%	5	91	+50.667%
2026-07-10	4.7000	5.0300	4.7000	5.0000	-4.762%	56	86	+35.600%
2026-07-08	5.2500	5.2500	5.2500	5.2500	+14.130%	60	121	+29.143%
2026-07-07	4.5500	4.6000	4.5500	4.6000	-10.156%	55	64	+47.391%
2026-07-02	5.1700	5.1700	5.1000	5.1200	-27.376%	6	13	+32.422%
2026-06-12	7.1000	7.1000	7.0500	7.0500	-8.442%	2	14	-3.830%
2026-06-11	7.7000	7.7000	7.7000	7.7000	-1.282%	1	14	-11.948%
2026-06-09	8.0300	8.0300	7.8000	7.8000	-0.637%	6	15	-13.077%
2026-06-05	7.8500	7.8500	7.8500	7.8500	-8.721%	1	16	-13.631%
2026-06-01	8.6000	8.6000	8.6000	8.6000	+1.896%	9	16	-21.163%
2026-05-29	8.5500	8.5500	8.3800	8.4400	+2.927%	4	18	-19.668%
2026-05-26	7.8000	8.2000	7.8000	8.2000	+0.613%	2	18	-17.317%
2026-05-22	8.0500	8.1600	8.0500	8.1500	-3.550%	4	18	-16.810%
2026-05-21	8.6500	8.6500	8.4500	8.4500	-5.587%	3	18	-19.763%
2026-05-20	8.9500	9.0000	8.9500	8.9500	-0.556%	3	18	-24.246%
2026-05-13	9.0000	9.0000	9.0000	9.0000	+13.924%	1	16	-24.667%
2026-05-01	7.9000	7.9000	7.9000	7.9000	-8.671%	5	13	-14.177%
2026-04-24	8.6000	8.6500	8.6000	8.6500	+16.892%	7	13	-21.618%
2026-04-21	7.3000	7.4000	7.3000	7.4000	-27.805%	6	5	-8.378%
2026-03-09	10.2500	10.2500	10.2500	10.2500	+12.637%	2	40	-33.854%
2026-03-02	10.3000	10.3000	9.1000	9.1000	-5.699%	3	40	-25.495%
2026-02-24	9.2000	9.8000	9.2000	9.6500	+20.625%	7	37	-29.741%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+20.301%	1	31	-15.250%
2026-02-09	6.5000	6.6500	6.5000	6.6500	-6.338%	7	30	+1.955%
2026-02-04	6.8000	7.1000	6.8000	7.1000	+10.764%	4	23	-4.507%
2026-01-16	6.4100	6.4100	6.4100	6.4100	+19.145%	5	20	+5.772%
2026-01-07	5.2500	5.3800	5.2500	5.3800	+5.490%	3	20	+26.022%
2026-01-05	5.5000	5.5000	5.1000	5.1000	-9.253%	2	19	+32.941%
2025-12-23	5.7000	5.7000	5.6200	5.6200	-10.080%	5	19	+20.641%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-26.036%	1	14	+8.480%
2025-11-24	8.4500	8.4500	8.4500	8.4500	+13.423%	1	14	-19.763%
2025-10-02	7.4500	7.4500	7.4500	7.4500	+0.404%	15	13	-8.993%
2025-09-10	7.4200	7.4200	7.4200	7.4200	+8.321%	15	19	-8.625%
2025-09-05	6.8500	6.8500	6.8500	6.8500	-18.452%	2	4	-1.022%
2025-07-16	8.4000	8.4000	8.4000	8.4000	+3.067%	1	3	-19.286%
2025-07-11	8.1500	8.1500	8.1500	8.1500	-30.932%	1	3	-16.810%
2025-04-23	11.8000	11.8000	11.8000	11.8000	+43.902%	4	2	-42.542%
2025-02-19	8.2000	8.2100	8.2000	8.2000	0.000%	8	7	-17.317%
2025-02-18	8.3000	8.3000	8.2000	8.2000	-2.381%	36	10	-17.317%
2025-02-14	8.3500	8.4000	8.3500	8.4000	-0.592%	4	46	-19.286%
2025-02-07	8.2500	8.4500	8.2500	8.4500	+1.807%	8	46	-19.763%
2025-02-06	8.3000	8.4000	8.2500	8.3000	-6.215%	15	43	-18.313%
2025-02-05	8.8500	8.8500	8.8500	8.8500	-1.667%	1	48	-23.390%
2025-02-04	9.0000	9.0000	9.0000	9.0000	+4.046%	1	49	-24.667%
2025-01-31	8.3500	8.6500	8.3500	8.6500	+3.593%	28	48	-21.618%
2025-01-30	8.3000	8.3500	8.2000	8.3500	-12.105%	38	36	-18.802%
2024-11-22	9.5000	9.5000	9.5000	9.5000	0.000%	6	3	-28.632%

.dark-mode .vkqdQH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkqdQH{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20270115P60XLF Jan 15 2027 60.00 Put (XLF270115P00060000)option OPRA

XLF20270115P60
XLF Jan 15 2027 60.00 Put (XLF270115P00060000)
option OPRA