Dark

XLF20271217P25
XLF Dec 17 2027 25.00 Put (XLF271217P00025000)
option OPRA

EOD

Oct 1, 2026

0.1500-6.250%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,332	0.000%
2026-09-22	0.1600	0.1600	0.1600	0.1600	+6.667%	74	1,336	-6.250%
2026-09-21	0.1500	0.1600	0.1500	0.1500	-11.765%	3	1,343	0.000%
2026-09-16	0.1700	0.1700	0.1700	0.1700	+6.250%	11	1,344	-11.765%
2026-09-15	0.1600	0.1600	0.1500	0.1600	-11.111%	38	1,344	-6.250%
2026-09-10	0.1800	0.1800	0.1700	0.1800	0.000%	26	1,310	-16.667%
2026-09-09	0.1800	0.2000	0.1800	0.1800	-5.263%	79	1,306	-16.667%
2026-09-08	0.1800	0.2100	0.1600	0.1900	-5.000%	52	1,300	-21.053%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,294	-25.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-22.222%	4	1,292	-28.571%
2026-07-21	0.2700	0.2700	0.2700	0.2700	-10.000%	20	1,292	-44.444%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,292	-50.000%
2026-06-23	0.2400	0.2700	0.2400	0.2700	-10.000%	20	1,298	-44.444%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,293	-50.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,293	-62.500%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-19.512%	1	1,293	-54.545%
2026-05-18	0.3200	0.4100	0.3200	0.4100	+10.811%	2	1,293	-63.415%
2026-05-13	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,294	-59.459%
2026-05-04	0.3700	0.3700	0.3700	0.3700	-2.632%	3	1,294	-59.459%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,294	-60.526%
2026-04-24	0.4300	0.4300	0.4300	0.4300	+19.444%	20	1,294	-65.116%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-28.000%	1	1,294	-58.333%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-13.793%	25	1,295	-70.000%
2026-03-30	0.5900	0.5900	0.5800	0.5800	+11.538%	26	1,270	-74.138%
2026-03-24	0.6500	0.6500	0.5200	0.5200	+13.043%	10	1,245	-71.154%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-22.034%	1	1,235	-67.391%
2026-03-16	0.5900	0.5900	0.5900	0.5900	-13.235%	5	1,235	-74.576%
2026-03-09	0.6800	0.6800	0.6800	0.6800	+33.333%	63	1,230	-77.941%
2026-03-05	0.5600	0.5600	0.5100	0.5100	-8.929%	86	1,230	-70.588%
2026-02-12	0.5600	0.5600	0.5600	0.5600	+43.590%	6	1,232	-73.214%
2026-02-10	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,231	-61.538%
2026-02-05	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,231	-68.085%
2026-01-30	0.4300	0.4500	0.4300	0.4500	-2.174%	28	1,231	-66.667%
2026-01-28	0.4600	0.4600	0.4600	0.4600	+31.429%	1	1,224	-67.391%
2026-01-14	0.4100	0.4100	0.3500	0.3500	-25.532%	3	1,224	-57.143%
2026-01-13	0.3500	0.4700	0.3500	0.4700	+30.556%	31	1,222	-68.085%
2026-01-12	0.4100	0.4100	0.3600	0.3600	-5.263%	12	1,202	-58.333%
2026-01-09	0.3800	0.3800	0.3800	0.3800	+5.556%	17	1,194	-60.526%
2026-01-08	0.4000	0.4000	0.3600	0.3600	+9.091%	26	1,184	-58.333%
2026-01-07	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,173	-54.545%
2026-01-05	0.3700	0.3700	0.3400	0.3400	-12.821%	8	1,173	-55.882%
2026-01-02	0.3900	0.3900	0.3900	0.3900	+11.429%	7	1,173	-61.538%
2025-12-26	0.3300	0.3500	0.3300	0.3500	-2.778%	75	1,173	-57.143%
2025-12-24	0.3600	0.3600	0.3600	0.3600	-2.703%	2	1,226	-58.333%
2025-12-15	0.3700	0.3700	0.3700	0.3700	-5.128%	5	1,226	-59.459%
2025-12-12	0.4200	0.4200	0.3900	0.3900	-2.500%	20	1,229	-61.538%
2025-12-11	0.4000	0.4000	0.4000	0.4000	-11.111%	7	1,229	-62.500%
2025-12-03	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,229	-66.667%
2025-12-01	0.4200	0.4200	0.4200	0.4200	+5.000%	8	1,229	-64.286%
2025-11-28	0.4000	0.4000	0.4000	0.4000	-6.977%	10	1,229	-62.500%
2025-11-07	0.4300	0.4300	0.4300	0.4300	-4.444%	10	1,239	-65.116%
2025-10-21	0.4500	0.4500	0.4500	0.4500	0.000%	91	1,249	-66.667%
2025-10-20	0.4700	0.4700	0.4500	0.4500	-8.163%	209	1,158	-66.667%
2025-10-17	0.4700	0.4900	0.4700	0.4900	-3.922%	725	958	-69.388%
2025-10-16	0.4400	0.5300	0.4400	0.5100	+15.909%	192	358	-70.588%
2025-10-15	0.4400	0.4400	0.4400	0.4400	+18.919%	15	210	-65.909%
2025-09-29	0.3700	0.3700	0.3700	0.3700	-15.909%	50	225	-59.459%
2025-09-23	0.4400	0.4400	0.4400	0.4400	+18.919%	10	225	-65.909%
2025-09-22	0.3900	0.3900	0.3700	0.3700	+5.714%	16	224	-59.459%
2025-09-15	0.3700	0.3700	0.3500	0.3500	-10.256%	70	239	-57.143%
2025-08-21	0.3900	0.3900	0.3900	0.3900	-9.302%	3	189	-61.538%
2025-08-18	0.4300	0.4300	0.4300	0.4300	+10.256%	1	189	-65.116%
2025-08-15	0.3900	0.3900	0.3900	0.3900	0.000%	1	189	-61.538%
2025-08-14	0.4300	0.4300	0.3900	0.3900	-2.500%	11	188	-61.538%
2025-08-06	0.4000	0.4000	0.4000	0.4000	-2.439%	3	189	-62.500%
2025-08-05	0.4100	0.4100	0.4100	0.4100	-8.889%	1	186	-63.415%
2025-08-01	0.4500	0.4500	0.4500	0.4500	+15.385%	20	186	-66.667%
2025-07-30	0.3900	0.3900	0.3900	0.3900	-2.500%	4	177	-61.538%
2025-07-28	0.4000	0.4000	0.4000	0.4000	+2.564%	1	181	-62.500%
2025-07-24	0.4000	0.4000	0.3900	0.3900	-9.302%	4	182	-61.538%
2025-07-18	0.4300	0.4300	0.4300	0.4300	0.000%	10	179	-65.116%
2025-07-15	0.4300	0.4300	0.4300	0.4300	0.000%	1	169	-65.116%
2025-07-07	0.4300	0.4300	0.4300	0.4300	0.000%	3	168	-65.116%
2025-07-03	0.4300	0.4300	0.4300	0.4300	0.000%	2	163	-65.116%
2025-07-02	0.4300	0.4300	0.4300	0.4300	-2.273%	1	163	-65.116%
2025-06-26	0.4400	0.4400	0.4400	0.4400	-18.519%	2	162	-65.909%
2025-06-23	0.5400	0.5400	0.5400	0.5400	+1.887%	1	160	-72.222%
2025-06-20	0.5200	0.5300	0.5200	0.5300	+1.923%	84	159	-71.698%
2025-06-18	0.5000	0.5200	0.4900	0.5200	+1.961%	70	50	-71.154%
2025-06-13	0.5100	0.5100	0.5100	0.5100	+8.511%	2	50	-70.588%
2025-06-12	0.4700	0.4700	0.4700	0.4700	-11.321%	5	51	-68.085%
2025-06-05	0.5300	0.5300	0.5300	0.5300	+8.163%	7	46	-71.698%
2025-06-03	0.4900	0.4900	0.4900	0.4900	-19.672%	7	39	-69.388%
2025-05-23	0.6100	0.6100	0.6100	0.6100	+10.909%	6	30	-75.410%
2025-05-15	0.5500	0.5500	0.5500	0.5500	-9.836%	4	30	-72.727%
2025-05-02	0.6100	0.6100	0.6100	0.6100	-10.294%	8	29	-75.410%
2025-04-30	0.7100	0.7100	0.6800	0.6800	+4.615%	12	25	-77.941%
2025-04-29	0.6500	0.6500	0.6500	0.6500	-15.584%	3	13	-76.923%
2025-04-14	0.7400	0.7700	0.7400	0.7700	-18.947%	6	10	-80.519%
2025-04-11	0.9500	0.9500	0.9500	0.9500	-5.000%	6	4	-84.211%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2	-85.000%
2025-04-07	1.1000	1.1000	1.1000	1.1000	+96.429%	1	2	-86.364%
2025-04-03	0.5600	0.5600	0.5600	0.5600	0.000%	1	1	-73.214%

.dark-mode .kS74NH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kS74NH{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217P25XLF Dec 17 2027 25.00 Put (XLF271217P00025000)option OPRA

XLF20271217P25
XLF Dec 17 2027 25.00 Put (XLF271217P00025000)
option OPRA