Dark

XLRE20270115P35
XLRE Jan 15 2027 35.00 Put (XLRE270115P00035000)
option OPRA

EOD

Oct 1, 2026

0.2000+25.000%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.1700	0.2000	+25.000%	13	6,255	0.000%
2026-09-30	0.1600	0.1600	0.1600	0.1600	+6.667%	4	6,257	+25.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	+15.385%	4	6,261	+33.333%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-13.333%	4	6,258	+53.846%
2026-08-11	0.1500	0.1500	0.1500	0.1500	0.000%	2	6,257	+33.333%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-21.053%	1	6,257	+33.333%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-17.391%	10	6,256	+5.263%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-28.125%	3	6,256	-13.043%
2026-06-18	0.3200	0.3200	0.3200	0.3200	+28.000%	1	6,258	-37.500%
2026-06-16	0.2000	0.2500	0.2000	0.2500	+4.167%	2	6,258	-20.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-20.000%	4	6,259	-16.667%
2026-06-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	6,259	-33.333%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-28.571%	1	6,259	-33.333%
2026-05-19	0.4200	0.4200	0.4200	0.4200	-6.667%	4	6,259	-52.381%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-18.182%	2	6,263	-55.556%
2026-05-12	0.5500	0.5500	0.5500	0.5500	+37.500%	2	6,263	-63.636%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+14.286%	1	6,263	-50.000%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-12.500%	30	6,263	-42.857%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-9.091%	4	6,263	-50.000%
2026-04-15	0.4400	0.4400	0.4400	0.4400	-12.000%	11	6,267	-54.545%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-23.077%	5	6,267	-60.000%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-33.673%	10	6,267	-69.231%
2026-03-30	0.8500	1.0400	0.8500	0.9800	-6.667%	15	6,267	-79.592%
2026-03-27	1.0500	1.0500	1.0500	1.0500	+1.942%	1	6,263	-80.952%
2026-03-26	0.8500	1.0300	0.8500	1.0300	+3.000%	38	6,262	-80.583%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+20.482%	801	6,257	-80.000%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-4.598%	2	5,457	-75.904%
2026-03-19	0.8700	0.8700	0.8700	0.8700	+24.286%	1	5,457	-77.011%
2026-03-16	0.7500	0.8000	0.7000	0.7000	+2.941%	905	5,457	-71.429%
2026-03-13	0.6800	0.6800	0.6800	0.6800	+4.615%	1	4,858	-70.588%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+44.444%	3	4,858	-69.231%
2026-03-02	0.5600	0.5600	0.4500	0.4500	-25.000%	13	4,858	-55.556%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	4	4,858	-66.667%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-11.765%	1	4,854	-66.667%
2026-02-18	0.6500	0.6800	0.6500	0.6800	+4.615%	9	4,854	-70.588%
2026-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	1	4,862	-69.231%
2026-02-12	0.6000	0.7500	0.6000	0.6500	+44.444%	55	4,862	-69.231%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-43.750%	1	4,853	-55.556%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-11.111%	5	4,853	-75.000%
2026-01-30	0.9200	0.9200	0.9000	0.9000	-12.621%	20	4,853	-77.778%
2026-01-22	0.9300	1.0300	0.9000	1.0300	+9.574%	13	4,864	-80.583%
2026-01-21	0.9400	0.9400	0.9400	0.9400	+4.444%	1	4,861	-78.723%
2026-01-20	0.9000	1.0500	0.9000	0.9000	+12.500%	7	4,861	-77.778%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-8.046%	4	4,864	-75.000%
2026-01-15	0.8700	0.8700	0.8700	0.8700	-13.861%	1	4,864	-77.011%
2026-01-14	1.0100	1.0100	1.0100	1.0100	-3.810%	2	4,865	-80.198%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+5.000%	2	4,863	-80.952%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-8.257%	2	4,861	-80.000%
2026-01-05	1.0200	1.0900	1.0200	1.0900	+11.224%	11	4,859	-81.651%
2025-12-29	1.1000	1.1000	0.9500	0.9800	-6.667%	33	4,859	-79.592%
2025-12-26	0.9600	1.0500	0.9600	1.0500	0.000%	7	4,830	-80.952%
2025-12-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,825	-80.952%
2025-12-23	1.0500	1.0500	1.0500	1.0500	-11.017%	1	4,825	-80.952%
2025-12-18	0.8700	1.1800	0.8700	1.1800	+2.609%	9	4,824	-83.051%
2025-12-16	1.1500	1.1500	1.1500	1.1500	-8.000%	10	4,816	-82.609%
2025-12-12	1.2500	1.2500	1.2500	1.2500	+8.696%	1	4,816	-84.000%
2025-12-11	1.1500	1.1500	1.1500	1.1500	+5.505%	185	4,816	-82.609%
2025-11-26	1.0900	1.0900	1.0900	1.0900	-16.154%	600	4,216	-81.651%
2025-11-21	1.3000	1.3000	1.3000	1.3000	+6.557%	1	4,216	-84.615%
2025-11-20	1.2200	1.2200	1.2200	1.2200	-9.630%	10	4,217	-83.607%
2025-11-17	1.3500	1.3500	1.3500	1.3500	+20.536%	4	4,207	-85.185%
2025-11-10	1.1200	1.1200	1.1200	1.1200	+6.667%	400	4,207	-82.143%
2025-11-07	1.0500	1.0500	1.0500	1.0500	-25.000%	800	3,807	-80.952%
2025-11-03	1.3200	1.4000	1.3200	1.4000	+7.692%	380	2,637	-85.714%
2025-10-31	1.3000	1.3000	1.3000	1.3000	+0.775%	1	2,637	-84.615%
2025-10-30	1.2900	1.2900	1.2900	1.2900	-6.522%	2	2,636	-84.496%
2025-10-29	1.3800	1.3800	1.3800	1.3800	+12.195%	2	2,635	-85.507%
2025-10-15	1.2300	1.2300	1.2300	1.2300	-1.600%	10	2,634	-83.740%
2025-10-07	1.3000	1.3000	1.2500	1.2500	+19.048%	2	2,634	-84.000%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-8.696%	1	2,634	-80.952%
2025-09-24	1.1500	1.1500	1.1500	1.1500	-11.538%	10	2,634	-82.609%
2025-09-08	1.3000	1.3000	1.3000	1.3000	0.000%	10	2,624	-84.615%
2025-09-02	1.3000	1.3000	1.3000	1.3000	+4.000%	10	2,624	-84.615%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-3.846%	10	2,604	-84.000%
2025-08-22	1.3000	1.3000	1.3000	1.3000	-7.143%	20	2,604	-84.615%
2025-08-12	1.4000	1.4000	1.4000	1.4000	-6.040%	1	2,604	-85.714%
2025-07-17	1.4900	1.4900	1.4900	1.4900	0.000%	2	2,604	-86.577%
2025-07-15	1.4900	1.4900	1.4900	1.4900	+12.030%	1	2,604	-86.577%
2025-07-14	1.3300	1.3300	1.3300	1.3300	+1.527%	400	2,604	-84.962%
2025-07-07	1.3100	1.3100	1.3100	1.3100	-9.028%	1	2,210	-84.733%
2025-07-02	1.4400	1.4400	1.4400	1.4400	-5.263%	1	2,210	-86.111%
2025-06-27	1.5000	1.5200	1.5000	1.5200	+9.353%	2	2,209	-86.842%
2025-06-25	1.3900	1.3900	1.3900	1.3900	-10.323%	1	2,209	-85.612%
2025-06-23	1.5500	1.5500	1.5500	1.5500	0.000%	2,000	2,209	-87.097%
2025-06-11	1.5500	1.5500	1.5500	1.5500	0.000%	2	209	-87.097%
2025-05-15	1.5500	1.5500	1.5500	1.5500	-8.824%	2	209	-87.097%
2025-05-12	1.7000	1.7000	1.7000	1.7000	-22.727%	1	207	-88.235%
2025-04-22	2.2000	2.2000	2.2000	2.2000	0.000%	1	207	-90.909%
2025-04-15	2.2000	2.2000	2.2000	2.2000	-36.232%	200	206	-90.909%
2025-04-09	3.4500	3.4500	3.4500	3.4500	+20.209%	1	6	-94.203%
2025-04-07	1.3000	2.8700	1.3000	2.8700	+36.667%	6	5	-93.031%
2025-04-04	2.1000	2.1000	2.1000	2.1000	+40.940%	2	7	-90.476%
2025-02-21	1.4900	1.4900	1.4900	1.4900	-14.857%	2	7	-86.577%
2024-12-30	1.7500	1.7500	1.7500	1.7500	+25.000%	1	6	-88.571%
2024-11-11	1.4000	1.4000	1.4000	1.4000	+16.667%	2	5	-85.714%
2024-09-24	1.2000	1.2000	1.2000	1.2000	0.000%	3	3	-83.333%

.dark-mode .lG86xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lG86xc{ color: #333333; background-color: white; border: 2px solid #333333; }XLRE20270115P35XLRE Jan 15 2027 35.00 Put (XLRE270115P00035000)option OPRA

XLRE20270115P35
XLRE Jan 15 2027 35.00 Put (XLRE270115P00035000)
option OPRA