Dark

XLF20280121P30
XLF Jan 21 2028 30.00 Put (XLF280121P00030000)
option OPRA

EOD

Oct 1, 2026

0.3100+3.333%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,474	0.000%
2026-09-21	0.2900	0.3000	0.2900	0.3000	0.000%	12	1,464	+3.333%
2026-09-18	0.3100	0.3100	0.3000	0.3000	-11.765%	2	1,452	+3.333%
2026-09-16	0.3400	0.3400	0.3400	0.3400	+6.250%	100	1,452	-8.824%
2026-09-15	0.3200	0.3200	0.3200	0.3200	0.000%	10	1,352	-3.125%
2026-09-14	0.3300	0.3300	0.3200	0.3200	-5.882%	32	1,352	-3.125%
2026-09-10	0.3400	0.3400	0.3400	0.3400	0.000%	20	1,340	-8.824%
2026-09-01	0.3400	0.3400	0.3400	0.3400	0.000%	10	1,340	-8.824%
2026-08-31	0.3400	0.3400	0.3400	0.3400	+3.030%	10	1,330	-8.824%
2026-08-24	0.4200	0.4200	0.3300	0.3300	0.000%	17	1,320	-6.061%
2026-08-18	0.3600	0.3600	0.3300	0.3300	-8.333%	15	1,303	-6.061%
2026-08-12	0.3600	0.3600	0.3600	0.3600	-12.195%	10	1,303	-13.889%
2026-08-11	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,293	-24.390%
2026-08-10	0.4100	0.4100	0.3800	0.3800	-5.000%	2	1,292	-18.421%
2026-07-31	0.4200	0.4200	0.4000	0.4000	-2.439%	12	1,290	-22.500%
2026-07-30	0.4100	0.4100	0.4100	0.4100	-2.381%	10	1,298	-24.390%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-2.326%	10	1,291	-26.190%
2026-07-27	0.4300	0.4300	0.4300	0.4300	-2.273%	10	1,281	-27.907%
2026-07-24	0.4400	0.4400	0.4400	0.4400	-2.222%	10	1,271	-29.545%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+12.500%	100	1,271	-31.111%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-9.091%	100	1,208	-22.500%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+10.000%	13	1,108	-29.545%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-4.762%	3	1,118	-22.500%
2026-07-01	0.4900	0.4900	0.4100	0.4200	-6.667%	9	1,118	-26.190%
2026-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	25	1,110	-31.111%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-4.255%	3	1,087	-31.111%
2026-06-23	0.4800	0.4800	0.4600	0.4700	+4.444%	22	1,088	-34.043%
2026-06-22	0.4800	0.4800	0.4500	0.4500	-6.250%	12	1,066	-31.111%
2026-06-18	0.4500	0.4800	0.4500	0.4800	+2.128%	46	1,008	-35.417%
2026-06-16	0.4700	0.4700	0.4700	0.4700	0.000%	20	1,008	-34.043%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-7.843%	10	978	-34.043%
2026-06-11	0.5100	0.5100	0.5100	0.5100	+4.082%	3	978	-39.216%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-10.909%	10	975	-36.735%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-1.786%	10	965	-43.636%
2026-06-04	0.5600	0.5700	0.5600	0.5600	-6.667%	67	955	-44.643%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+5.263%	5	934	-48.333%
2026-06-02	0.5800	0.5800	0.5700	0.5700	0.000%	8	934	-45.614%
2026-06-01	0.5900	0.5900	0.5700	0.5700	-1.724%	280	926	-45.614%
2026-05-27	0.5800	0.5800	0.5800	0.5800	+7.407%	5	646	-46.552%
2026-05-22	0.5500	0.5500	0.5400	0.5400	-10.000%	5	641	-42.593%
2026-05-20	0.6000	0.6000	0.6000	0.6000	0.000%	4	641	-48.333%
2026-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	4	637	-48.333%
2026-05-18	0.5900	0.6000	0.5900	0.6000	0.000%	13	637	-48.333%
2026-05-15	0.6000	0.6000	0.6000	0.6000	0.000%	2	637	-48.333%
2026-05-12	0.6000	0.6000	0.6000	0.6000	0.000%	16	620	-48.333%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-1.639%	4	620	-48.333%
2026-05-08	0.6100	0.6100	0.6100	0.6100	-1.613%	1	630	-49.180%
2026-05-07	0.6200	0.6200	0.6200	0.6200	+3.333%	1	631	-50.000%
2026-05-06	0.6200	0.6200	0.6000	0.6000	-4.762%	10	631	-48.333%
2026-05-05	0.6300	0.6300	0.6300	0.6300	0.000%	6	626	-50.794%
2026-05-04	0.6200	0.6300	0.6200	0.6300	+3.279%	6	620	-50.794%
2026-04-30	0.6100	0.6100	0.6100	0.6100	-4.688%	2	620	-49.180%
2026-04-27	0.6500	0.6500	0.6400	0.6400	+1.587%	7	618	-51.563%
2026-04-20	0.6300	0.6300	0.6300	0.6300	-13.699%	1	614	-50.794%
2026-04-08	0.7300	0.7300	0.7300	0.7300	-14.118%	1	614	-57.534%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-3.409%	1	615	-63.529%
2026-03-23	0.8700	0.8800	0.8700	0.8800	+2.326%	11	615	-64.773%
2026-03-20	0.8900	0.8900	0.8600	0.8600	-2.273%	2	625	-63.953%
2026-03-18	0.8800	0.8800	0.8800	0.8800	+2.326%	10	625	-64.773%
2026-03-17	0.8600	0.8600	0.8600	0.8600	-7.527%	6	625	-63.953%
2026-03-13	0.9700	0.9700	0.9200	0.9300	-4.124%	515	625	-66.667%
2026-03-12	0.9700	0.9700	0.9700	0.9700	+7.778%	2	244	-68.041%
2026-03-11	0.9000	0.9000	0.9000	0.9000	0.000%	10	245	-65.556%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+11.111%	10	245	-65.556%
2026-03-05	0.7200	0.8100	0.7200	0.8100	+9.459%	100	245	-61.728%
2026-02-18	0.7400	0.7400	0.7400	0.7400	-2.632%	3	245	-58.108%
2026-02-12	0.7600	0.7600	0.7600	0.7600	+7.042%	3	248	-59.211%
2026-02-10	0.7100	0.7100	0.7100	0.7100	+4.412%	9	245	-56.338%
2026-02-05	0.7300	0.7300	0.6800	0.6800	+1.493%	41	236	-54.412%
2026-02-04	0.7300	0.7300	0.6700	0.6700	-4.286%	86	207	-53.731%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+1.449%	5	175	-55.714%
2026-01-26	0.6900	0.6900	0.6900	0.6900	-2.817%	10	170	-55.072%
2026-01-23	0.7100	0.7100	0.7100	0.7100	+4.412%	10	180	-56.338%
2026-01-22	0.6800	0.6800	0.6800	0.6800	-4.225%	9	170	-54.412%
2026-01-21	0.6800	0.7100	0.6800	0.7100	-1.389%	125	179	-56.338%
2026-01-20	0.7000	0.7200	0.7000	0.7200	+5.882%	11	69	-56.944%
2026-01-14	0.6800	0.6800	0.6800	0.6800	+3.030%	30	64	-54.412%
2026-01-13	0.6600	0.6600	0.6600	0.6600	+10.000%	1	44	-53.030%
2026-01-07	0.6100	0.6100	0.5700	0.6000	0.000%	36	43	-48.333%
2026-01-05	0.6000	0.6000	0.6000	0.6000	-3.226%	9	65	-48.333%
2025-12-31	0.6200	0.6200	0.6200	0.6200	+5.085%	9	65	-50.000%
2025-12-23	0.5900	0.5900	0.5900	0.5900	-4.839%	2	65	-47.458%
2025-12-19	0.6200	0.6200	0.6200	0.6200	-3.125%	3	67	-50.000%
2025-12-12	0.6200	0.6400	0.6100	0.6400	0.000%	6	64	-51.563%
2025-12-11	0.6300	0.6400	0.6300	0.6400	-1.538%	7	64	-51.563%
2025-12-10	0.6700	0.6700	0.6500	0.6500	-2.985%	12	66	-52.308%
2025-12-09	0.6500	0.6700	0.6500	0.6700	-1.471%	14	62	-53.731%
2025-12-08	0.6800	0.6800	0.6800	0.6800	+4.615%	6	54	-54.412%
2025-12-05	0.6500	0.6500	0.6500	0.6500	-1.515%	2	48	-52.308%
2025-12-04	0.6600	0.6600	0.6600	0.6600	-2.941%	4	48	-53.030%
2025-12-01	0.7000	0.7000	0.6600	0.6800	0.000%	23	52	-54.412%
2025-11-28	0.6500	0.6800	0.6500	0.6800	+3.030%	7	33	-54.412%
2025-11-12	0.6600	0.6600	0.6500	0.6600	-14.286%	25	29	-53.030%
2025-11-07	0.7700	0.7700	0.7700	0.7700	+14.925%	1	4	-59.740%
2025-10-27	0.6700	0.6700	0.6700	0.6700	-2.899%	3	1	-53.731%
2025-10-09	0.6900	0.6900	0.6900	0.6900	0.000%	1	1	-55.072%

.dark-mode .vxLRNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxLRNz{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121P30XLF Jan 21 2028 30.00 Put (XLF280121P00030000)option OPRA

XLF20280121P30
XLF Jan 21 2028 30.00 Put (XLF280121P00030000)
option OPRA