Dark

XLF20271217P50
XLF Dec 17 2027 50.00 Put (XLF271217P00050000)
option OPRA

EOD

Sep 29, 2026

2.14+8.629%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1400	2.1400	2.1400	2.1400	+8.629%	1	32,969	0.000%
2026-09-25	1.9700	1.9700	1.9700	1.9700	-1.500%	2	32,970	+8.629%
2026-09-22	2.0000	2.0000	2.0000	2.0000	+8.696%	4	32,972	+7.000%
2026-09-21	1.8400	1.8400	1.8400	1.8400	+0.546%	2	32,972	+16.304%
2026-09-18	1.9400	1.9400	1.8300	1.8300	-6.633%	8	32,972	+16.940%
2026-09-17	1.9600	1.9600	1.9600	1.9600	+4.813%	25,008	32,972	+9.184%
2026-09-16	1.8700	1.8700	1.8700	1.8700	+2.186%	300	7,972	+14.439%
2026-09-14	1.8300	1.8300	1.8300	1.8300	-1.081%	10	7,672	+16.940%
2026-09-08	1.8000	1.8500	1.7800	1.8500	+6.936%	10	7,662	+15.676%
2026-09-04	1.7600	1.7600	1.7300	1.7300	+2.976%	10	7,662	+23.699%
2026-09-03	1.7100	1.7100	1.6800	1.6800	-6.145%	85	7,662	+27.381%
2026-08-28	1.7900	1.7900	1.7900	1.7900	-1.105%	3	7,588	+19.553%
2026-08-27	1.8100	1.8100	1.8100	1.8100	-1.093%	1	7,588	+18.232%
2026-08-26	1.8300	1.8300	1.8300	1.8300	-0.543%	1	7,589	+16.940%
2026-08-25	1.8400	1.8400	1.8400	1.8400	+2.793%	1	7,589	+16.304%
2026-08-24	1.7900	1.7900	1.7900	1.7900	-7.254%	1	7,589	+19.553%
2026-08-11	1.9300	1.9300	1.9300	1.9300	-1.531%	3	7,590	+10.881%
2026-08-10	1.9600	1.9600	1.9600	1.9600	-1.010%	5	7,587	+9.184%
2026-08-04	1.9800	1.9800	1.9800	1.9800	-6.604%	2	7,592	+8.081%
2026-07-31	2.1800	2.1800	2.1200	2.1200	-2.304%	10	7,594	+0.943%
2026-07-30	2.1700	2.1700	2.1700	2.1700	+1.878%	14	7,602	-1.382%
2026-07-28	2.1500	2.1500	2.1300	2.1300	-1.843%	37	7,588	+0.469%
2026-07-27	2.1700	2.1700	2.1700	2.1700	-9.583%	10	7,589	-1.382%
2026-07-23	2.4000	2.4000	2.4000	2.4000	+3.896%	2	7,579	-10.833%
2026-07-16	2.3100	2.3100	2.3100	2.3100	-3.347%	10	7,581	-7.359%
2026-07-08	2.3900	2.3900	2.3900	2.3900	+5.286%	31	7,581	-10.460%
2026-07-06	2.3200	2.3200	2.2700	2.2700	-4.622%	5	7,550	-5.727%
2026-07-02	2.3800	2.3800	2.3800	2.3800	-3.644%	10	7,545	-10.084%
2026-07-01	2.6600	2.6600	2.4700	2.4700	-9.191%	12	7,545	-13.360%
2026-06-30	2.7100	2.7400	2.7100	2.7200	-1.091%	7	7,545	-21.324%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-3.169%	2	7,542	-22.182%
2026-06-17	2.8400	2.8400	2.8400	2.8400	-3.729%	3	7,544	-24.648%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-9.231%	10	7,544	-27.458%
2026-06-10	3.2500	3.2500	3.2500	3.2500	0.000%	10	7,544	-34.154%
2026-06-09	3.2500	3.2500	3.2500	3.2500	-5.797%	7	7,544	-34.154%
2026-06-05	3.4000	3.4500	3.4000	3.4500	-7.507%	4	7,538	-37.971%
2026-06-01	3.7300	3.7300	3.7300	3.7300	+3.611%	50	7,536	-42.627%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+1.983%	1	7,510	-40.556%
2026-05-27	3.5300	3.5300	3.5300	3.5300	0.000%	2	7,511	-39.377%
2026-05-26	3.4500	3.5300	3.4500	3.5300	+3.216%	13	7,511	-39.377%
2026-05-22	3.4200	3.4200	3.4200	3.4200	-8.800%	1	7,501	-37.427%
2026-05-20	3.7000	3.7700	3.7000	3.7500	+0.536%	100	7,502	-42.933%
2026-05-19	3.7000	3.7300	3.7000	3.7300	+1.359%	20	7,506	-42.627%
2026-05-18	3.7500	3.7500	3.6800	3.6800	-3.158%	10	7,506	-41.848%
2026-05-15	3.8000	3.8000	3.8000	3.8000	+1.333%	1	7,506	-43.684%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+1.078%	1	7,487	-42.933%
2026-04-29	3.7100	3.7100	3.7100	3.7100	+1.644%	6	7,487	-42.318%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+1.389%	1	7,490	-41.370%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-24.211%	6	7,490	-40.556%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-9.524%	2	7,490	-54.947%
2026-03-31	5.2500	5.2500	5.2500	5.2500	+2.941%	1	7,490	-59.238%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+7.368%	10	7,491	-58.039%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-7.588%	4	7,481	-54.947%
2026-03-18	5.1400	5.1400	5.1400	5.1400	+0.784%	10	7,481	-58.366%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-4.673%	4	7,476	-58.039%
2026-03-12	5.3500	5.3500	5.3500	5.3500	+7.000%	1	7,476	-60.000%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+13.636%	36	7,476	-57.200%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+9.453%	1	7,477	-51.364%
2026-02-17	4.0100	4.0200	4.0100	4.0200	-3.133%	2	7,478	-46.766%
2026-02-12	4.1600	4.1600	4.1500	4.1500	+9.211%	4	7,478	-48.434%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+7.042%	1	7,478	-43.684%
2026-02-04	3.5500	3.5500	3.5500	3.5500	-2.740%	1	7,478	-39.718%
2026-01-30	3.6500	3.6500	3.6500	3.6500	-1.351%	2	7,478	-41.370%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+8.824%	5	7,478	-42.162%
2026-01-13	3.4000	3.4000	3.4000	3.4000	+20.141%	1	7,476	-37.059%
2026-01-06	2.8300	2.8300	2.8300	2.8300	-4.068%	1	7,476	-24.382%
2026-01-05	2.9500	2.9500	2.9500	2.9500	-5.751%	2	7,476	-27.458%
2025-12-31	3.1000	3.1300	3.1000	3.1300	-3.096%	2	7,476	-31.629%
2025-12-17	3.2300	3.2300	3.2300	3.2300	-0.615%	1	7,476	-33.746%
2025-12-16	3.2500	3.2500	3.2500	3.2500	+1.562%	2	7,476	-34.154%
2025-12-15	3.1900	3.2000	3.1900	3.2000	-3.030%	4	7,475	-33.125%
2025-12-11	3.3000	3.3000	3.3000	3.3000	-7.042%	1	7,473	-35.152%
2025-11-28	3.5500	3.5500	3.5500	3.5500	-1.389%	10	7,472	-39.718%
2025-11-26	3.6200	3.6200	3.6000	3.6000	-10.000%	5	7,472	-40.556%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+2.564%	1	7,472	-46.500%
2025-11-14	3.9000	3.9500	3.8500	3.9000	+8.333%	153	7,472	-45.128%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+2.857%	1	7,528	-40.556%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-12.500%	1	7,529	-38.857%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+2.564%	1	7,528	-46.500%
2025-11-05	3.8500	3.9000	3.8500	3.9000	-0.763%	10	7,528	-45.128%
2025-10-31	3.9200	3.9300	3.9200	3.9300	-1.750%	2	7,538	-45.547%
2025-10-22	4.0000	4.0000	4.0000	4.0000	+5.263%	1	7,537	-46.500%
2025-10-20	3.8000	3.8000	3.8000	3.8000	-8.434%	5	7,537	-43.684%
2025-10-17	4.2700	4.2700	4.1500	4.1500	-4.598%	7	7,542	-48.434%
2025-10-16	4.0500	4.3500	4.0500	4.3500	+14.474%	16	7,536	-50.805%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+2.703%	1	7,532	-43.684%
2025-10-14	3.7000	3.7000	3.7000	3.7000	-3.896%	1	7,531	-42.162%
2025-10-13	3.8500	3.8500	3.8500	3.8500	+6.354%	3	7,531	-44.416%
2025-10-09	3.6200	3.6200	3.6200	3.6200	+1.685%	1	7,534	-40.884%
2025-10-08	3.5600	3.5600	3.5600	3.5600	+2.006%	1	7,535	-39.888%
2025-10-07	3.4900	3.4900	3.4900	3.4900	+3.254%	1	7,534	-38.682%
2025-09-29	3.3800	3.3800	3.3800	3.3800	-0.588%	1	7,534	-36.686%
2025-09-26	3.4000	3.4000	3.4000	3.4000	-4.225%	1	7,534	-37.059%
2025-09-24	3.5500	3.5500	3.5500	3.5500	+7.576%	1	7,533	-39.718%
2025-09-23	3.3000	3.3000	3.3000	3.3000	-2.655%	6	7,532	-35.152%
2025-09-22	3.4000	3.4000	3.3900	3.3900	-0.294%	8	7,526	-36.873%
2025-09-17	3.4000	3.4000	3.4000	3.4000	+0.295%	2	7,523	-37.059%
2025-09-11	3.3500	3.4200	3.3500	3.3900	-5.833%	18	7,521	-36.873%
2025-09-10	3.5700	3.6000	3.5700	3.6000	+1.408%	20	7,516	-40.556%
2025-09-09	3.5500	3.5500	3.5500	3.5500	-1.389%	4	7,534	-39.718%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-1.370%	3	7,530	-40.556%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+2.817%	1	7,527	-41.370%
2025-09-02	3.5500	3.5500	3.5500	3.5500	+7.576%	1	7,527	-39.718%
2025-08-29	3.3000	3.3000	3.3000	3.3000	-1.493%	6	7,520	-35.152%
2025-08-28	3.4000	3.4000	3.3500	3.3500	-2.616%	8	7,520	-36.119%
2025-08-27	3.4000	3.4400	3.4000	3.4400	-1.714%	3	7,513	-37.791%
2025-08-22	3.3600	3.5000	3.3600	3.5000	-6.667%	2	7,510	-38.857%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+0.806%	1	7,510	-42.933%
2025-08-18	3.7200	3.7200	3.7200	3.7200	+1.087%	1,800	7,510	-42.473%
2025-08-14	3.6800	3.6800	3.6800	3.6800	-7.538%	1	5,710	-41.848%
2025-08-04	3.9800	3.9800	3.9800	3.9800	+9.945%	1	5,709	-46.231%
2025-07-31	3.6200	3.6200	3.6200	3.6200	-0.822%	4	5,709	-40.884%
2025-07-29	3.6100	3.6500	3.6100	3.6500	+1.671%	2	5,705	-41.370%
2025-07-28	3.6000	3.6000	3.5900	3.5900	+1.127%	3	5,706	-40.390%
2025-07-25	3.5700	3.5700	3.5500	3.5500	+0.282%	39	5,703	-39.718%
2025-07-24	3.5500	3.6000	3.4600	3.5400	-6.349%	45	5,669	-39.548%
2025-07-22	3.7700	3.8100	3.7700	3.7800	+1.613%	7	5,626	-43.386%
2025-07-21	3.7000	3.7200	3.7000	3.7200	-2.105%	6	5,623	-42.473%
2025-07-18	3.8000	3.8000	3.8000	3.8000	-5.000%	2	5,618	-43.684%
2025-07-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	5,617	-46.500%
2025-07-15	4.0000	4.0000	4.0000	4.0000	+2.564%	1	5,618	-46.500%
2025-07-11	3.9000	3.9000	3.9000	3.9000	0.000%	2	5,617	-45.128%
2025-07-08	3.9000	3.9000	3.9000	3.9000	+0.515%	1	5,617	-45.128%
2025-07-02	3.8800	3.8800	3.8800	3.8800	-4.198%	600	5,616	-44.845%
2025-06-25	4.0500	4.0500	4.0500	4.0500	-12.903%	1	5,032	-47.160%
2025-06-13	4.6500	4.6500	4.6500	4.6500	+7.639%	2	5,033	-53.978%
2025-06-11	4.3200	4.3200	4.3200	4.3200	-1.818%	1	5,033	-50.463%
2025-06-04	4.4000	4.4000	4.4000	4.4000	-4.348%	1	5,031	-51.364%
2025-06-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	5,031	-53.478%
2025-05-30	4.6000	4.6000	4.6000	4.6000	+2.679%	2	5,032	-53.478%
2025-05-27	4.4800	4.4800	4.4800	4.4800	-9.495%	1	5,031	-52.232%
2025-05-23	4.9500	4.9500	4.9500	4.9500	+2.273%	4	5,028	-56.768%
2025-05-22	4.8400	4.8400	4.8400	4.8400	+5.217%	1	5,028	-55.785%
2025-05-21	4.6000	4.6000	4.6000	4.6000	+5.747%	1	5,028	-53.478%
2025-05-16	4.3500	4.3500	4.3500	4.3500	-2.902%	10	5,027	-50.805%
2025-05-15	4.4600	4.5000	4.4200	4.4800	-2.609%	24	5,030	-52.232%
2025-05-14	4.6000	4.6000	4.6000	4.6000	0.000%	5	5,009	-53.478%
2025-05-12	4.6900	4.6900	4.6000	4.6000	-32.353%	2	5,005	-53.478%
2025-04-16	6.8000	6.8000	6.8000	6.8000	+12.397%	1	5,003	-68.529%
2025-04-09	6.1300	6.1300	6.0500	6.0500	-22.930%	2	5,003	-64.628%
2025-04-04	7.8500	7.8500	7.8500	7.8500	+108.223%	10,000	5,002	-72.739%
2025-03-28	3.7700	3.7700	3.7700	3.7700	-12.731%	2	2	-43.236%
2025-03-24	4.3200	4.3200	4.3200	4.3200	0.000%	1	1	-50.463%

.dark-mode .kBJyYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBJyYm{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217P50XLF Dec 17 2027 50.00 Put (XLF271217P00050000)option OPRA

XLF20271217P50
XLF Dec 17 2027 50.00 Put (XLF271217P00050000)
option OPRA