Dark

XLF20280121P50
XLF Jan 21 2028 50.00 Put (XLF280121P00050000)
option OPRA

EOD

Oct 1, 2026

2.40+4.348%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5700	2.4000	2.4000	+4.348%	12	8,447	0.000%
2026-09-29	2.3000	2.3400	2.3000	2.3000	+2.222%	24	8,447	+4.348%
2026-09-28	2.2500	2.2500	2.2500	2.2500	0.000%	15	8,436	+6.667%
2026-09-24	2.2600	2.2700	2.2000	2.2500	+1.351%	42	8,436	+6.667%
2026-09-22	2.1400	2.2300	2.1400	2.2200	+11.000%	289	8,463	+8.108%
2026-09-21	2.0000	2.0000	2.0000	2.0000	0.000%	5	8,461	+20.000%
2026-09-18	2.0000	2.0000	2.0000	2.0000	-2.439%	3	8,456	+20.000%
2026-09-17	2.0000	2.0500	2.0000	2.0500	-2.381%	14	8,463	+17.073%
2026-09-16	2.0500	2.1000	2.0500	2.1000	+5.000%	2	8,449	+14.286%
2026-09-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	8,449	+20.000%
2026-09-11	2.0000	2.0000	2.0000	2.0000	-0.498%	10	8,448	+20.000%
2026-09-10	2.0200	2.0400	2.0100	2.0100	+3.608%	426	8,448	+19.403%
2026-09-09	1.9600	1.9600	1.9400	1.9400	+0.518%	115	8,249	+23.711%
2026-09-08	1.9100	1.9300	1.8900	1.9300	+10.286%	36	8,306	+24.352%
2026-09-04	1.8400	1.8400	1.7500	1.7500	-7.895%	13	8,313	+37.143%
2026-09-02	1.9000	1.9000	1.9000	1.9000	-1.042%	5	8,313	+26.316%
2026-09-01	1.9400	1.9400	1.9200	1.9200	-2.538%	10	8,313	+25.000%
2026-08-25	1.9700	1.9700	1.9700	1.9700	-0.505%	1	8,313	+21.827%
2026-08-24	1.9800	1.9800	1.9800	1.9800	-1.980%	20	8,314	+21.212%
2026-08-21	2.0200	2.0200	2.0200	2.0200	-4.265%	1	8,294	+18.812%
2026-08-20	2.0100	2.1200	2.0100	2.1100	+3.941%	23	8,293	+13.744%
2026-08-19	2.0000	2.0300	2.0000	2.0300	+0.995%	3	8,309	+18.227%
2026-08-17	2.0100	2.0100	2.0100	2.0100	-0.985%	10	8,306	+19.403%
2026-08-12	2.0300	2.0300	2.0300	2.0300	-0.490%	3	8,296	+18.227%
2026-08-11	2.0400	2.0400	2.0400	2.0400	-1.449%	4	8,297	+17.647%
2026-08-10	2.0700	2.0700	2.0700	2.0700	-1.429%	2	8,293	+15.942%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+3.960%	5	8,293	+14.286%
2026-08-05	2.0200	2.0200	2.0200	2.0200	-8.182%	1,000	8,288	+18.812%
2026-08-03	2.2100	2.2100	2.2000	2.2000	-5.172%	55	7,291	+9.091%
2026-07-30	2.3200	2.3200	2.3200	2.3200	+2.655%	3	7,286	+3.448%
2026-07-29	2.2600	2.2600	2.2600	2.2600	+1.802%	50	7,336	+6.195%
2026-07-28	2.2600	2.2800	2.2200	2.2200	-3.057%	4	7,286	+8.108%
2026-07-27	2.2500	2.3000	2.2500	2.2900	-4.583%	20	7,286	+4.803%
2026-07-21	2.4000	2.4000	2.4000	2.4000	-2.041%	500	7,284	0.000%
2026-07-17	2.4500	2.4500	2.4500	2.4500	+2.083%	1	7,034	-2.041%
2026-07-15	2.3500	2.4000	2.2900	2.4000	-4.000%	21	7,034	0.000%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-2.724%	10	7,034	-4.000%
2026-07-09	2.5800	2.5900	2.5700	2.5700	-1.533%	156	7,029	-6.615%
2026-07-08	2.4300	2.6400	2.4200	2.6100	+17.568%	609	7,007	-8.046%
2026-07-07	2.3200	2.3200	2.2200	2.2200	-11.554%	9	6,814	+8.108%
2026-07-02	2.5100	2.5100	2.5100	2.5100	-10.036%	2	6,819	-4.382%
2026-06-29	2.8200	2.8200	2.7800	2.7900	-6.376%	11	6,819	-13.978%
2026-06-15	2.9800	2.9800	2.9800	2.9800	-11.045%	1	6,822	-19.463%
2026-06-09	3.3500	3.3500	3.3500	3.3500	-5.367%	2	6,822	-28.358%
2026-06-08	3.5500	3.5500	3.5400	3.5400	-0.282%	7	6,822	-32.203%
2026-06-05	3.6500	3.6500	3.5500	3.5500	-1.114%	3	6,819	-32.394%
2026-05-22	3.5900	3.6000	3.5900	3.5900	-5.526%	25	6,819	-33.148%
2026-05-05	3.8000	3.8000	3.7800	3.8000	+5.556%	12	6,820	-36.842%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-10.000%	5	6,825	-33.333%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+6.383%	1	6,825	-40.000%
2026-04-21	3.7500	3.7600	3.7500	3.7600	+1.897%	20	6,825	-36.170%
2026-04-20	3.6900	3.6900	3.6900	3.6900	-13.986%	2,000	6,825	-34.959%
2026-04-08	4.2500	4.2900	4.2100	4.2900	-11.546%	27	4,825	-44.056%
2026-04-06	4.9300	4.9500	4.8500	4.8500	-6.731%	10	4,800	-50.515%
2026-04-02	5.3300	5.3500	5.2000	5.2000	+5.051%	13	4,800	-53.846%
2026-04-01	5.0000	5.0000	4.9500	4.9500	-3.883%	2	4,800	-51.515%
2026-03-31	5.3000	5.3000	5.1500	5.1500	-8.850%	2	4,800	-53.398%
2026-03-30	5.6500	5.7200	5.6200	5.6500	+2.170%	9	4,800	-57.522%
2026-03-27	5.5300	5.5300	5.5300	5.5300	+7.379%	5	4,800	-56.600%
2026-03-26	5.1000	5.1500	5.1000	5.1500	+6.186%	6	4,795	-53.398%
2026-03-25	4.8500	4.8500	4.8500	4.8500	-2.020%	1	4,800	-50.515%
2026-03-24	5.3000	5.3000	4.9500	4.9500	-2.941%	8	4,800	-51.515%
2026-03-23	5.0100	5.1000	4.9000	5.1000	-4.494%	14	4,800	-52.941%
2026-03-19	5.3400	5.3400	5.3400	5.3400	-0.187%	5	4,795	-55.056%
2026-03-18	5.1000	5.3700	5.1000	5.3500	+8.081%	9	4,790	-55.140%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-7.649%	358	4,790	-51.515%
2026-03-13	5.3200	5.3600	5.2500	5.3600	-1.651%	17	4,432	-55.224%
2026-03-12	5.4500	5.4500	5.4500	5.4500	+6.445%	2	4,427	-55.963%
2026-03-11	5.0400	5.1700	5.0400	5.1200	+10.108%	5	4,427	-53.125%
2026-03-10	4.9500	4.9500	4.6500	4.6500	-6.439%	6	4,422	-48.387%
2026-03-03	4.9700	4.9700	4.9700	4.9700	+20.339%	1	4,418	-51.710%
2026-02-25	4.1200	4.1300	4.1200	4.1300	-10.412%	1,400	3,018	-41.889%
2026-02-24	4.9200	4.9200	4.4500	4.6100	+0.875%	127	3,018	-47.939%
2026-02-23	4.5700	4.5700	4.5700	4.5700	+8.294%	2	3,059	-47.484%
2026-02-19	4.2200	4.2200	4.2200	4.2200	-4.091%	2,500	3,059	-43.128%
2026-02-13	4.4000	4.4000	4.4000	4.4000	+3.529%	2	689	-45.455%
2026-02-12	4.2500	4.2500	4.2500	4.2500	+14.865%	1	689	-43.529%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+10.448%	10	689	-35.135%
2026-01-16	3.3500	3.3500	3.3500	3.3500	-6.944%	1	688	-28.358%
2026-01-14	3.6000	3.6000	3.5900	3.6000	+13.924%	18	688	-33.333%
2026-01-09	3.1600	3.1600	3.1600	3.1600	+2.932%	8	705	-24.051%
2026-01-07	3.0500	3.0700	3.0500	3.0700	+4.068%	2	697	-21.824%
2026-01-05	2.9500	3.0500	2.9100	2.9500	-10.061%	17	699	-18.644%
2025-12-30	3.2800	3.2800	3.2800	3.2800	+9.333%	5	699	-26.829%
2025-12-24	3.0500	3.0500	3.0000	3.0000	-3.226%	5	695	-20.000%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-0.322%	2	695	-22.581%
2025-12-22	3.2000	3.2000	3.1000	3.1100	-7.164%	7	695	-22.830%
2025-12-19	3.3000	3.3500	3.3000	3.3500	-1.471%	36	688	-28.358%
2025-12-17	3.3000	3.4000	3.3000	3.4000	+1.493%	24	712	-29.412%
2025-12-16	3.4000	3.4000	3.3500	3.3500	+1.515%	42	688	-28.358%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-1.493%	20	724	-27.273%
2025-12-12	3.3100	3.3500	3.3100	3.3500	-5.634%	30	704	-28.358%
2025-12-03	3.5500	3.5500	3.5500	3.5500	-5.333%	2	684	-32.394%
2025-12-02	3.7500	3.7500	3.7500	3.7500	+1.351%	21	684	-36.000%
2025-11-26	3.7000	3.7000	3.7000	3.7000	-15.909%	5	658	-35.135%
2025-11-20	4.1500	4.4000	4.0700	4.4000	+1.149%	40	658	-45.455%
2025-11-18	4.3500	4.3500	4.3500	4.3500	+8.750%	1	654	-44.828%
2025-11-14	4.0200	4.0200	4.0000	4.0000	+9.589%	7	654	-40.000%
2025-11-12	3.6500	3.6500	3.6500	3.6500	-3.947%	8	653	-34.247%
2025-11-11	3.8500	3.8500	3.8000	3.8000	-3.797%	2	653	-36.842%
2025-11-10	3.9500	3.9500	3.9500	3.9500	-1.250%	5	653	-39.241%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-1.235%	50	653	-40.000%
2025-11-04	4.0700	4.0700	4.0500	4.0500	-6.897%	276	606	-40.741%
2025-11-03	4.3500	4.3500	4.3500	4.3500	+11.538%	1	344	-44.828%
2025-10-31	3.9000	3.9000	3.9000	3.9000	+5.405%	10	344	-38.462%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-7.500%	1	344	-35.135%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-3.614%	125	343	-40.000%
2025-10-17	4.1900	4.1900	4.1500	4.1500	-8.791%	2	218	-42.169%
2025-10-16	4.5500	4.5500	4.5500	4.5500	+29.261%	1	216	-47.253%
2025-10-06	3.6200	3.6200	3.5200	3.5200	-0.845%	10	215	-31.818%
2025-10-03	3.5500	3.5500	3.5500	3.5500	+2.899%	1	210	-32.394%
2025-09-29	3.4500	3.4500	3.4500	3.4500	-3.361%	3	209	-30.435%
2025-09-25	3.5700	3.5700	3.5700	3.5700	+4.082%	8	206	-32.773%
2025-09-18	3.4000	3.4500	3.4000	3.4300	0.000%	202	202	-30.029%

.dark-mode .cchpvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cchpvR{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121P50XLF Jan 21 2028 50.00 Put (XLF280121P00050000)option OPRA

XLF20280121P50
XLF Jan 21 2028 50.00 Put (XLF280121P00050000)
option OPRA