Dark

XLY20270115P100
XLY Jan 15 2027 100.00 Put (XLY270115P00100000)
option OPRA

EOD

Oct 1, 2026

1.59-0.625%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5900	1.5900	1.5900	1.5900	-0.625%	1	20,704	0.000%
2026-09-30	1.6000	1.6000	1.6000	1.6000	-10.112%	1	20,704	-0.625%
2026-09-29	1.7000	1.7800	1.7000	1.7800	+4.706%	81	20,785	-10.674%
2026-09-23	1.7000	1.7000	1.7000	1.7000	+13.333%	1	20,704	-6.471%
2026-09-21	1.5000	1.5000	1.5000	1.5000	-11.765%	1	20,703	+6.000%
2026-09-15	1.7500	1.7500	1.6800	1.7000	-4.494%	44	20,710	-6.471%
2026-09-09	1.7500	1.7800	1.7500	1.7800	+14.839%	102	20,695	-10.674%
2026-09-08	1.5500	1.5500	1.5500	1.5500	+14.815%	1	20,645	+2.581%
2026-08-21	1.3500	1.3500	1.3500	1.3500	-0.735%	1	20,645	+17.778%
2026-08-19	1.3600	1.3600	1.3600	1.3600	-9.333%	2	20,644	+16.912%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-0.662%	2	20,646	+6.000%
2026-08-13	1.5100	1.5100	1.5100	1.5100	+0.667%	1	20,646	+5.298%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-9.091%	1	20,646	+6.000%
2026-08-05	1.5900	1.6500	1.5900	1.6500	+3.125%	5	20,646	-3.636%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-14.894%	4	20,650	-0.625%
2026-07-31	1.8800	1.8800	1.8800	1.8800	-33.333%	1	20,652	-15.426%
2026-07-27	2.8200	2.8200	2.8200	2.8200	-9.032%	3	20,652	-43.617%
2026-07-24	3.1000	3.1000	3.1000	3.1000	-8.824%	2	20,655	-48.710%
2026-07-23	3.2000	3.4200	3.2000	3.4000	+61.137%	25	20,653	-53.235%
2026-07-14	2.2500	2.2500	2.0000	2.1100	+5.500%	116	20,633	-24.645%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+11.111%	6	20,631	-20.500%
2026-07-10	1.7500	1.8000	1.7500	1.8000	-26.531%	9	20,625	-11.667%
2026-07-08	2.3400	2.4500	2.3400	2.4500	+24.365%	4,013	20,616	-35.102%
2026-07-07	1.9700	1.9700	1.9700	1.9700	-10.455%	2	16,612	-19.289%
2026-07-02	2.1000	2.2000	2.0500	2.2000	-4.348%	3,300	13,359	-27.727%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-12.879%	4	13,361	-30.870%
2026-06-26	3.1400	3.1400	2.6400	2.6400	-4.000%	8	13,365	-39.773%
2026-06-22	2.7500	2.7500	2.7500	2.7500	+8.696%	6	13,363	-42.182%
2026-06-16	2.5300	2.5300	2.5300	2.5300	-2.317%	2	13,363	-37.154%
2026-06-15	2.5900	2.5900	2.5900	2.5900	-15.909%	2	13,361	-38.610%
2026-06-12	3.0800	3.0800	3.0800	3.0800	-10.725%	1	13,361	-48.377%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+4.545%	2	13,361	-53.913%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+3.125%	14	13,363	-51.818%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-5.882%	5	13,363	-50.313%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+13.712%	1	13,368	-53.235%
2026-06-04	3.0100	3.0300	2.9900	2.9900	+12.830%	4	13,368	-46.823%
2026-06-01	2.8200	2.8200	2.6500	2.6500	+5.578%	5	13,366	-40.000%
2026-05-26	2.5200	2.5300	2.5100	2.5100	-29.296%	100	13,468	-36.653%
2026-05-19	3.5500	3.5500	3.5500	3.5500	+4.412%	1,000	13,468	-55.211%
2026-05-18	3.3000	3.4000	3.3000	3.4000	+33.333%	6	12,707	-53.235%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-13.851%	4	12,707	-37.647%
2026-05-07	3.0000	3.0000	2.9600	2.9600	-6.329%	2	12,707	-46.284%
2026-04-30	2.8500	3.5000	2.8500	3.1600	-16.842%	8,184	12,766	-49.684%
2026-04-27	3.8000	3.8000	3.8000	3.8000	0.000%	2,200	8,772	-58.158%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+19.874%	4	6,572	-58.158%
2026-04-17	3.1700	3.1700	3.1700	3.1700	-27.955%	1	6,572	-49.842%
2026-04-13	4.8000	5.0000	4.4000	4.4000	-25.676%	6	6,571	-63.864%
2026-03-26	5.9200	5.9200	5.9200	5.9200	-9.202%	10	6,568	-73.142%
2026-03-20	6.5200	6.5200	6.5200	6.5200	+30.400%	1	6,558	-75.613%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-16.248%	3	6,560	-68.200%
2026-03-13	5.2100	5.9700	5.2100	5.9700	+7.568%	5,051	6,557	-73.367%
2026-03-09	5.5500	5.5500	5.5500	5.5500	+6.526%	40	1,533	-71.351%
2026-03-03	5.1000	5.2100	5.1000	5.2100	+13.261%	5	1,493	-69.482%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+5.505%	10	1,491	-65.435%
2026-02-17	5.4500	5.4500	4.3500	4.3600	+6.341%	132	1,481	-63.532%
2026-02-04	4.1000	4.1000	4.1000	4.1000	+9.333%	2	1,387	-61.220%
2025-12-29	3.6500	3.7500	3.6500	3.7500	+13.636%	54	1,387	-57.600%
2025-12-26	3.3000	3.3000	3.3000	3.3000	-9.589%	2	1,433	-51.818%
2025-12-22	3.6500	3.6500	3.6500	3.6500	+265.000%	2	99	-56.438%
2025-11-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	99	+59.000%
2025-11-11	1.0000	1.0000	1.0000	1.0000	0.000%	2	98	+59.000%
2025-10-27	1.0000	1.0000	1.0000	1.0000	-33.333%	1	96	+59.000%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+11.111%	1	96	+6.000%
2025-10-16	1.3500	1.3500	1.3500	1.3500	-25.000%	35	95	+17.778%
2025-05-23	1.8000	1.8000	1.8000	1.8000	-25.000%	2	60	-11.667%
2025-04-10	2.3200	2.4000	2.3200	2.4000	+33.333%	21	60	-33.750%
2025-04-09	3.6500	3.6500	1.8000	1.8000	-47.059%	2	39	-11.667%
2025-04-07	3.4000	3.4000	3.4000	3.4000	+44.681%	1	40	-53.235%
2025-04-03	2.3500	2.3500	2.3500	2.3500	+23.684%	1	41	-32.340%
2025-04-02	1.9000	1.9000	1.9000	1.9000	+15.152%	1	39	-16.316%
2025-03-28	1.6500	1.6500	1.6500	1.6500	+17.857%	2	39	-3.636%
2025-03-27	1.4000	1.4000	1.4000	1.4000	-13.043%	1	38	+13.571%
2025-03-20	1.4000	1.6100	1.4000	1.6100	+130.000%	2	37	-1.242%
2025-03-04	0.7000	0.7000	0.7000	0.7000	-36.364%	2	35	+127.143%
2025-02-28	1.1000	1.1000	1.1000	1.1000	-3.509%	60	33	+44.545%
2024-10-21	1.1400	1.1400	1.1400	1.1400	+3.636%	1	3	+39.474%
2024-09-27	1.1000	1.1000	1.1000	1.1000	0.000%	2	2	+44.545%
2024-09-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	+44.545%

.dark-mode .lc6Cd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lc6Cd5{ color: #333333; background-color: white; border: 2px solid #333333; }XLY20270115P100XLY Jan 15 2027 100.00 Put (XLY270115P00100000)option OPRA

XLY20270115P100
XLY Jan 15 2027 100.00 Put (XLY270115P00100000)
option OPRA