Dark

XLF20271217P45
XLF Dec 17 2027 45.00 Put (XLF271217P00045000)
option OPRA

EOD

Oct 1, 2026

1.36+7.087%(+0.09)1,509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3900	1.3900	1.3500	1.3600	+7.087%	1,509	47,684	0.000%
2026-09-30	1.2600	1.2700	1.2600	1.2700	-1.550%	2	46,184	+7.087%
2026-09-28	1.2900	1.2900	1.2900	1.2900	+5.738%	1	46,184	+5.426%
2026-09-22	1.1600	1.2700	1.1600	1.2200	+4.274%	27	46,184	+11.475%
2026-09-18	1.1700	1.1700	1.1700	1.1700	+2.632%	5	46,184	+16.239%
2026-09-17	1.1400	1.1400	1.1400	1.1400	+5.556%	10	46,179	+19.298%
2026-09-08	1.0900	1.0900	1.0800	1.0800	+2.857%	315	46,169	+25.926%
2026-09-04	1.0500	1.0500	1.0500	1.0500	0.000%	2	46,149	+29.524%
2026-09-03	1.0500	1.0500	1.0500	1.0500	-8.696%	102	46,149	+29.524%
2026-09-01	1.1500	1.1500	1.1500	1.1500	-0.862%	3	46,249	+18.261%
2026-08-26	1.1600	1.1600	1.1600	1.1600	+1.754%	1	46,246	+17.241%
2026-08-14	1.1400	1.1400	1.1400	1.1400	-24.000%	10,000	49,245	+19.298%
2026-07-29	1.5000	1.5000	1.5000	1.5000	+9.489%	1	49,245	-9.333%
2026-07-28	1.3600	1.3700	1.3600	1.3700	-4.196%	42	49,244	-0.730%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-5.921%	5	49,226	-4.895%
2026-07-08	1.5000	1.5200	1.5000	1.5200	+0.662%	59	49,226	-10.526%
2026-07-02	1.5100	1.5100	1.5100	1.5100	-9.036%	2	49,165	-9.934%
2026-06-25	1.6300	1.6600	1.6300	1.6600	-17.000%	2	49,165	-18.072%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-8.676%	57	49,165	-32.000%
2026-05-27	2.2100	2.2500	2.1900	2.1900	-4.367%	387	49,120	-37.900%
2026-05-19	2.2500	2.2900	2.2500	2.2900	0.000%	30	48,805	-40.611%
2026-05-18	2.2900	2.2900	2.2900	2.2900	-3.376%	3	48,805	-40.611%
2026-05-15	2.3700	2.3700	2.3700	2.3700	-1.250%	50	48,805	-42.616%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-0.415%	20	48,805	-43.333%
2026-05-12	2.4100	2.4100	2.4100	2.4100	-0.413%	7	48,805	-43.568%
2026-05-11	2.4200	2.4200	2.4100	2.4200	+1.681%	4	48,805	-43.802%
2026-05-08	2.3000	2.3800	2.3000	2.3800	+1.709%	12	48,804	-42.857%
2026-05-07	2.3100	2.3400	2.3100	2.3400	+6.364%	3	48,804	-41.880%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-1.345%	3	48,803	-38.182%
2026-05-01	2.2800	2.2800	2.2300	2.2300	-3.463%	5	48,806	-39.013%
2026-04-30	2.3100	2.3300	2.3100	2.3100	+0.435%	10	48,806	-41.126%
2026-04-29	2.3500	2.3500	2.3000	2.3000	-3.361%	205	48,899	-40.870%
2026-04-28	2.3800	2.3800	2.3800	2.3800	-1.245%	7	48,743	-42.857%
2026-04-27	2.4000	2.4100	2.4000	2.4100	-2.823%	14	48,742	-43.568%
2026-04-24	2.4800	2.4800	2.4800	2.4800	+2.905%	1	48,742	-45.161%
2026-04-23	2.4100	2.4100	2.4100	2.4100	-0.823%	9	48,742	-43.568%
2026-04-22	2.3000	2.4300	2.3000	2.4300	+11.468%	6	48,742	-44.033%
2026-04-21	2.1800	2.1800	2.1800	2.1800	-6.838%	1	48,742	-37.615%
2026-04-20	2.3500	2.3500	2.3400	2.3400	+4.933%	23	48,742	-41.880%
2026-04-17	2.3000	2.3400	2.2200	2.2300	-8.980%	31	48,724	-39.013%
2026-04-16	2.4200	2.4500	2.4200	2.4500	+1.240%	6	48,738	-44.490%
2026-04-15	2.4100	2.4500	2.4000	2.4200	-2.811%	48	48,737	-43.802%
2026-04-14	2.5500	2.5500	2.4900	2.4900	-6.391%	15	48,694	-45.382%
2026-04-13	2.6800	2.6900	2.6600	2.6600	-0.375%	16	48,699	-48.872%
2026-04-10	2.8300	2.8300	2.6700	2.6700	+2.692%	4	48,699	-49.064%
2026-04-09	2.5500	2.6000	2.5500	2.6000	-5.455%	5	48,698	-47.692%
2026-04-08	2.7100	2.7500	2.7100	2.7500	-8.333%	14	48,701	-50.545%
2026-04-07	3.1000	3.1000	3.0000	3.0000	-4.762%	7	48,708	-54.667%
2026-04-06	3.0900	3.1500	3.0900	3.1500	+3.279%	14	48,708	-56.825%
2026-04-02	3.3000	3.3000	3.0500	3.0500	-4.688%	15	48,708	-55.410%
2026-04-01	3.1500	3.2500	3.1300	3.2000	-3.614%	15,018	48,708	-57.500%
2026-03-31	3.5000	3.5200	3.3200	3.3200	-7.778%	19	33,715	-59.036%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-1.370%	6	33,703	-62.222%
2026-03-27	3.5000	3.6500	3.5000	3.6500	+10.606%	15	33,703	-62.740%
2026-03-26	3.3700	3.3700	3.3000	3.3000	+4.762%	20,010	32,372	-58.788%
2026-03-24	3.1500	3.1500	3.1500	3.1500	0.000%	5	13,709	-56.825%
2026-03-23	3.2000	3.2000	3.1500	3.1500	-4.255%	15	13,714	-56.825%
2026-03-20	3.2900	3.2900	3.2900	3.2900	-0.303%	3,000	13,699	-58.663%
2026-03-18	3.2500	3.3000	3.2500	3.3000	+4.101%	6	11,699	-58.788%
2026-03-17	3.1500	3.1700	3.1500	3.1700	-5.373%	5	11,700	-57.098%
2026-03-16	3.3500	3.3500	3.3500	3.3500	-1.471%	1	11,695	-59.403%
2026-03-13	3.4200	3.4400	3.2000	3.4000	-6.849%	7	11,694	-60.000%
2026-03-12	3.6500	3.6500	3.6500	3.6500	+9.281%	7	11,697	-62.740%
2026-03-11	3.3400	3.3400	3.3400	3.3400	+4.375%	4	11,690	-59.281%
2026-03-10	3.1200	3.2000	3.1200	3.2000	-1.538%	6	11,694	-57.500%
2026-03-09	3.2700	3.4500	3.2500	3.2500	+4.839%	5	11,691	-58.154%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+6.529%	4	11,691	-56.129%
2026-03-05	2.9100	2.9100	2.9100	2.9100	+4.301%	3	11,695	-53.265%
2026-03-04	2.9000	2.9000	2.7900	2.7900	-10.000%	2	11,694	-51.254%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+12.727%	1	11,694	-56.129%
2026-02-27	2.7500	2.7500	2.7500	2.7500	+1.852%	2	11,695	-50.545%
2026-02-26	2.7000	2.7000	2.7000	2.7000	-6.897%	2	11,695	-49.630%
2026-02-23	2.9000	2.9000	2.9000	2.9000	+11.538%	3	11,693	-53.103%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+15.556%	2	11,696	-47.692%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-6.250%	224	11,698	-39.556%
2026-02-05	2.4000	2.4000	2.4000	2.4000	+7.143%	3	11,483	-43.333%
2026-02-02	2.2400	2.2400	2.2400	2.2400	-3.448%	3	11,486	-39.286%
2026-01-30	2.3300	2.3300	2.3200	2.3200	-2.929%	4	11,489	-41.379%
2026-01-29	2.3500	2.3900	2.3500	2.3900	+1.702%	3	11,491	-43.096%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-9.962%	1	11,490	-42.128%
2026-01-23	2.3100	2.6100	2.3100	2.6100	+18.636%	5,001	16,491	-47.893%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-1.345%	1	11,491	-38.182%
2026-01-16	2.2300	2.2300	2.2300	2.2300	+2.765%	5	11,488	-39.013%
2026-01-15	2.2800	2.2800	2.1700	2.1700	-7.265%	7	11,488	-37.327%
2026-01-14	2.3400	2.3400	2.3400	2.3400	+11.962%	3	11,488	-41.880%
2026-01-12	2.0600	2.0900	2.0600	2.0900	+6.091%	13	11,488	-34.928%
2026-01-08	2.0000	2.0700	1.9700	1.9700	+3.684%	9	11,488	-30.964%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-0.524%	1	11,493	-28.421%
2026-01-06	1.9100	1.9100	1.9100	1.9100	+1.596%	7	11,493	-28.796%
2026-01-05	1.9500	1.9600	1.8800	1.8800	-7.843%	28	11,493	-27.660%
2026-01-02	2.1000	2.1000	2.0400	2.0400	0.000%	4	11,484	-33.333%
2025-12-31	2.0300	2.0400	2.0300	2.0400	+0.493%	6	11,486	-33.333%
2025-12-30	2.0400	2.0400	2.0300	2.0300	+3.046%	10	11,486	-33.005%
2025-12-29	1.9700	1.9700	1.9700	1.9700	+1.026%	5	11,486	-30.964%
2025-12-26	1.9500	1.9500	1.9500	1.9500	-2.985%	5	11,486	-30.256%
2025-12-22	2.0100	2.0100	2.0100	2.0100	-9.865%	12	11,486	-32.338%
2025-12-19	2.0000	2.2300	2.0000	2.2300	+6.190%	10	11,486	-39.013%
2025-12-18	2.2100	2.2100	2.0700	2.1000	+5.000%	4	11,493	-35.238%
2025-12-16	2.0000	2.0000	2.0000	2.0000	-6.103%	3	11,497	-32.000%
2025-12-11	2.1300	2.1300	2.1300	2.1300	-6.579%	4	11,496	-36.150%
2025-12-10	2.2800	2.2800	2.2800	2.2800	-5.000%	1	11,496	-40.351%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-0.826%	3	11,495	-43.333%
2025-12-03	2.4200	2.4200	2.4200	2.4200	0.000%	2	11,492	-43.802%
2025-12-02	2.3900	2.4200	2.3900	2.4200	+0.833%	10	11,490	-43.802%
2025-12-01	2.4000	2.4000	2.4000	2.4000	+2.128%	2	11,490	-43.333%
2025-11-26	2.4200	2.4200	2.3400	2.3500	-16.071%	16	11,488	-42.128%
2025-11-18	2.8000	2.8000	2.8000	2.8000	+4.478%	1	11,488	-51.429%
2025-11-17	2.6800	2.6800	2.6800	2.6800	+14.043%	8	11,489	-49.254%
2025-11-13	2.3500	2.3500	2.3500	2.3500	-1.261%	1	11,489	-42.128%
2025-10-24	2.3800	2.3800	2.3800	2.3800	-2.459%	20	11,489	-42.857%
2025-10-15	2.4400	2.4400	2.4400	2.4400	-4.314%	12	11,489	-44.262%
2025-10-14	2.5500	2.5500	2.5500	2.5500	-1.923%	1	11,489	-46.667%
2025-10-10	2.6500	2.6500	2.6000	2.6000	+20.370%	11	11,490	-47.692%
2025-09-23	2.1900	2.1900	2.1600	2.1600	-1.818%	2	11,489	-37.037%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-6.383%	1	11,489	-38.182%
2025-09-16	2.3500	2.3500	2.3500	2.3500	+5.856%	1	11,490	-42.128%
2025-09-12	2.2200	2.2200	2.2200	2.2200	-0.893%	2	11,489	-38.739%
2025-09-11	2.2400	2.2400	2.2400	2.2400	-4.681%	2,500	11,488	-39.286%
2025-09-08	2.3500	2.3500	2.3500	2.3500	+6.818%	10	9,988	-42.128%
2025-09-04	2.2000	2.2000	2.2000	2.2000	-9.836%	2	9,988	-38.182%
2025-08-15	2.4400	2.4400	2.4400	2.4400	-1.613%	10	9,988	-44.262%
2025-08-13	2.4800	2.4800	2.4800	2.4800	-2.362%	5,000	9,978	-45.161%
2025-08-08	2.5400	2.5400	2.5400	2.5400	-1.931%	200	13,278	-46.457%
2025-08-05	2.5700	2.5900	2.5700	2.5900	-1.894%	3	13,290	-47.490%
2025-08-04	2.6700	2.6700	2.6400	2.6400	+14.783%	2	13,289	-48.485%
2025-07-24	2.3000	2.3000	2.3000	2.3000	-6.504%	3	13,289	-40.870%
2025-07-23	2.4700	2.4700	2.4600	2.4600	+1.653%	31	13,292	-44.715%
2025-07-21	2.5500	2.5500	2.4200	2.4200	-5.469%	851	13,292	-43.802%
2025-07-17	2.5600	2.5600	2.5600	2.5600	+0.392%	50	12,445	-46.875%
2025-07-07	2.4700	2.5500	2.4700	2.5500	-0.778%	51	12,395	-46.667%
2025-06-30	2.5700	2.5700	2.5700	2.5700	-1.908%	3	12,344	-47.082%
2025-06-27	2.6200	2.6200	2.6200	2.6200	-3.321%	1	12,342	-48.092%
2025-06-25	2.7100	2.7100	2.7100	2.7100	-8.136%	2	12,343	-49.815%
2025-06-16	3.0000	3.0000	2.9500	2.9500	-10.606%	9	12,343	-53.898%
2025-06-13	3.3000	3.3000	3.3000	3.3000	+10.738%	54	12,342	-58.788%
2025-06-12	2.9800	2.9800	2.9800	2.9800	+4.196%	11	12,315	-54.362%
2025-06-11	2.8600	2.8600	2.8600	2.8600	-0.694%	2	12,304	-52.448%
2025-06-10	2.8800	2.8800	2.8800	2.8800	+2.857%	3	12,304	-52.778%
2025-06-06	2.8000	2.8000	2.8000	2.8000	-6.667%	2	12,301	-51.429%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-28.910%	2,300	12,301	-54.667%
2025-04-23	4.2200	4.2200	4.2200	4.2200	-7.456%	2	12,301	-67.773%
2025-04-17	4.5600	4.5600	4.5600	4.5600	-3.797%	1	12,301	-70.175%
2025-04-08	4.7400	4.7400	4.7400	4.7400	-17.565%	1,300	12,301	-71.308%
2025-04-04	4.6000	5.7500	4.6000	5.7500	+92.953%	20,002	11,001	-76.348%
2025-03-28	2.9800	2.9800	2.9800	2.9800	0.000%	2,000	1,000	-54.362%

.dark-mode .BgWM8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgWM8L{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217P45XLF Dec 17 2027 45.00 Put (XLF271217P00045000)option OPRA

XLF20271217P45
XLF Dec 17 2027 45.00 Put (XLF271217P00045000)
option OPRA