Dark

XLF20271217P54
XLF Dec 17 2027 54.00 Put (XLF271217P00054000)
option OPRA

Inactive

Sep 22, 2026

3.15+5.000%(+0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.1500	3.1500	3.1500	3.1500	+5.000%	50	33,051	0.000%
2026-09-17	3.0000	3.0000	3.0000	3.0000	+9.489%	100	33,051	+5.000%
2026-09-08	2.7400	2.7400	2.7400	2.7400	+4.183%	100	33,058	+14.964%
2026-09-02	2.6300	2.6400	2.6200	2.6300	-11.149%	175	33,058	+19.772%
2026-08-17	2.9600	2.9600	2.9600	2.9600	+4.225%	50	33,007	+6.419%
2026-08-10	2.8500	2.8500	2.8300	2.8400	-8.387%	85	32,957	+10.915%
2026-07-28	3.1000	3.1000	3.1000	3.1000	-1.587%	13	33,045	+1.613%
2026-07-27	3.1500	3.1500	3.1500	3.1500	-5.970%	1	33,054	0.000%
2026-07-22	3.3500	3.3500	3.3500	3.3500	+1.515%	138	33,054	-5.970%
2026-07-16	3.3000	3.3000	3.3000	3.3000	+1.538%	1	32,950	-4.545%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-2.985%	176	32,950	-3.077%
2026-07-14	3.3500	3.3500	3.3500	3.3500	-6.944%	2	33,025	-5.970%
2026-07-08	3.6000	3.6400	3.6000	3.6000	-12.621%	236	33,043	-12.500%
2026-06-26	4.1200	4.1200	4.1200	4.1200	-15.052%	1	32,837	-23.544%
2026-06-09	4.8500	4.8500	4.8500	4.8500	-10.185%	36	32,837	-35.052%
2026-05-28	5.4000	5.4000	5.4000	5.4000	+1.887%	39	32,802	-41.667%
2026-05-21	5.3400	5.3800	5.3000	5.3000	-1.852%	68	32,802	-40.566%
2026-05-20	5.4000	5.4000	5.4000	5.4000	0.000%	40	32,802	-41.667%
2026-05-19	5.3500	5.4000	5.3500	5.4000	+0.935%	36	32,814	-41.667%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+0.943%	16	32,814	-41.121%
2026-05-07	5.3000	5.3000	5.3000	5.3000	-24.286%	92	32,814	-40.566%
2026-03-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	32,801	-55.000%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+12.903%	2	32,801	-55.000%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+13.761%	3	32,801	-49.194%
2026-02-26	5.4500	5.4500	5.4500	5.4500	-16.794%	3	32,801	-42.202%
2026-02-24	6.6000	6.6000	6.5500	6.5500	+2.826%	2	32,801	-51.908%
2026-02-23	6.3700	6.3700	6.3700	6.3700	+6.167%	1	32,801	-50.549%
2026-02-13	5.9500	6.0000	5.9000	6.0000	+15.607%	5	32,801	-47.500%
2026-02-12	5.1900	5.1900	5.1900	5.1900	+0.581%	1	32,801	-39.306%
2026-02-10	4.7700	5.1600	4.6500	5.1600	+8.632%	18	32,801	-38.953%
2026-02-09	4.7600	4.8400	4.6500	4.7500	+0.636%	28	32,803	-33.684%
2026-02-06	4.7400	4.8800	4.7200	4.7200	-7.451%	7	32,803	-33.263%
2026-02-05	5.1200	5.1900	4.7500	5.1000	+7.368%	32	32,803	-38.235%
2026-02-02	4.8400	4.8400	4.7500	4.7500	-6.496%	7,501	32,804	-33.684%
2026-01-30	4.8000	5.0800	4.8000	5.0800	+6.947%	4	25,327	-37.992%
2026-01-29	4.3500	4.7500	4.3500	4.7500	-6.863%	4	25,330	-33.684%
2026-01-28	5.0500	5.1000	5.0500	5.1000	+1.594%	10	25,333	-38.235%
2026-01-26	5.0200	5.0200	5.0200	5.0200	-0.199%	8,500	25,338	-37.251%
2026-01-23	5.0300	5.0300	5.0300	5.0300	+5.672%	5,000	16,838	-37.376%
2026-01-22	4.7600	4.7600	4.7600	4.7600	-3.448%	5	11,838	-33.824%
2026-01-14	4.9400	4.9400	4.9300	4.9300	+17.943%	10	11,840	-36.105%
2026-01-09	4.1800	4.1800	4.1800	4.1800	-1.415%	5	11,835	-24.641%
2026-01-08	4.1400	4.3600	4.0900	4.2400	-6.813%	20	11,835	-25.708%
2025-12-17	4.5500	4.5500	4.5500	4.5500	-2.151%	1	11,835	-30.769%
2025-12-11	4.6000	4.6500	4.6000	4.6500	-3.326%	4	11,834	-32.258%
2025-12-04	4.8500	4.9000	4.8000	4.8100	-4.752%	4	11,834	-34.511%
2025-11-26	5.0500	5.0500	5.0500	5.0500	-12.931%	6	11,834	-37.624%
2025-11-17	5.7000	5.8000	5.7000	5.8000	+15.538%	3	11,834	-45.690%
2025-11-13	4.9100	5.1000	4.8600	5.0200	-2.524%	6	11,834	-37.251%
2025-11-12	4.8400	5.1500	4.8000	5.1500	-6.364%	3	11,834	-38.835%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+1.852%	1	11,833	-42.727%
2025-10-29	5.4000	5.4000	5.4000	5.4000	+6.931%	2	11,833	-41.667%
2025-10-24	5.0500	5.0500	5.0500	5.0500	-1.942%	1	11,833	-37.624%
2025-10-21	5.0500	5.1500	5.0500	5.1500	-0.962%	3	11,833	-38.835%
2025-10-15	5.2000	5.2000	5.1500	5.2000	+3.175%	6	11,832	-39.423%
2025-10-14	5.0400	5.0400	5.0400	5.0400	-5.794%	35	11,826	-37.500%
2025-10-13	5.3000	5.3500	5.3000	5.3500	-5.310%	5	11,835	-41.121%
2025-10-10	5.6500	5.6500	5.6500	5.6500	+11.881%	2	11,835	-44.248%
2025-10-09	4.9000	5.0500	4.9000	5.0500	+4.555%	8	11,835	-37.624%
2025-10-08	4.8300	4.8300	4.8300	4.8300	+1.258%	1	11,831	-34.783%
2025-10-07	4.8000	4.8500	4.7700	4.7700	-4.024%	8	11,826	-33.962%
2025-10-06	4.9700	4.9700	4.9700	4.9700	+4.852%	1	11,826	-36.620%
2025-10-03	4.7800	4.7900	4.7400	4.7400	-2.268%	3	11,825	-33.544%
2025-10-02	4.9300	4.9300	4.8500	4.8500	+1.253%	2	11,825	-35.052%
2025-09-30	4.8400	4.9000	4.7900	4.7900	+2.570%	4,004	11,824	-34.238%
2025-09-29	4.6200	4.6700	4.6200	4.6700	-1.684%	2	7,897	-32.548%
2025-09-26	4.6800	4.7500	4.6800	4.7500	-1.247%	2	7,897	-33.684%
2025-09-25	4.8300	4.9800	4.8100	4.8100	-1.434%	33	7,895	-34.511%
2025-09-24	4.8400	4.9500	4.8400	4.8800	+5.400%	29	7,876	-35.451%
2025-09-22	4.6300	4.6300	4.6300	4.6300	-0.430%	1	7,847	-31.965%
2025-09-19	4.6500	4.6500	4.6500	4.6500	+0.432%	7,500	7,847	-32.258%
2025-09-17	4.8500	4.8500	4.6300	4.6300	-6.465%	36	347	-31.965%
2025-09-10	4.9000	4.9500	4.9000	4.9500	+6.452%	7	321	-36.364%
2025-09-04	4.6500	4.6500	4.6500	4.6500	-5.102%	2	326	-32.258%
2025-09-03	4.9000	4.9000	4.9000	4.9000	-2.000%	2	324	-35.714%
2025-09-02	4.7000	5.0000	4.7000	5.0000	+7.066%	2	322	-37.000%
2025-08-28	4.7000	4.7000	4.6700	4.6700	-8.431%	15	321	-32.548%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-0.971%	278	307	-38.235%
2025-07-17	5.1500	5.1500	5.1500	5.1500	-8.850%	1	29	-38.835%
2025-06-25	5.6500	5.6500	5.6500	5.6500	-4.237%	2	29	-44.248%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-7.087%	1	27	-46.610%
2025-05-12	6.3500	6.3500	6.3500	6.3500	-16.557%	24	26	-50.394%
2025-05-01	7.6100	7.6100	7.6100	7.6100	-4.277%	1	2	-58.607%
2025-04-23	7.9500	7.9500	7.9500	7.9500	-11.667%	1	2	-60.377%
2025-04-22	9.0000	9.0000	9.0000	9.0000	-3.226%	1	2	-65.000%
2025-04-08	9.4000	9.4000	9.3000	9.3000	-15.455%	2	2	-66.129%
2025-04-07	11.0000	11.0000	11.0000	11.0000	+22.905%	1	3	-71.364%
2025-04-04	8.8500	8.9500	8.8500	8.9500	0.000%	6	3	-64.804%

.dark-mode .JrmBRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrmBRX{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20271217P54XLF Dec 17 2027 54.00 Put (XLF271217P00054000)option OPRA

XLF20271217P54
XLF Dec 17 2027 54.00 Put (XLF271217P00054000)
option OPRA