Dark

XLY20270115P110
XLY Jan 15 2027 110.00 Put (XLY270115P00110000)
option OPRA

EOD

Oct 1, 2026

5.20+7.216%(+0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.3000	5.0000	5.2000	+7.216%	14	6,904	0.000%
2026-09-30	4.5500	4.8500	4.5500	4.8500	+3.191%	29	6,915	+7.216%
2026-09-29	4.8000	4.9300	4.7000	4.7000	-0.424%	10	6,944	+10.638%
2026-09-28	4.8000	4.8000	4.6000	4.7200	+4.656%	15	6,954	+10.169%
2026-09-25	4.4800	4.5100	4.4800	4.5100	+2.500%	2	6,969	+15.299%
2026-09-24	4.6000	4.6000	4.2600	4.4000	+2.088%	15	6,970	+18.182%
2026-09-23	3.8000	4.3400	3.8000	4.3100	+13.421%	2,132	7,015	+20.650%
2026-09-22	3.4000	3.8800	3.4000	3.8000	+1.604%	310	7,088	+36.842%
2026-09-21	4.1900	4.1900	3.6700	3.7400	-7.654%	19	7,299	+39.037%
2026-09-17	4.0500	4.0500	4.0500	4.0500	-17.347%	3	7,304	+28.395%
2026-09-16	4.2000	4.9000	4.2000	4.9000	+28.947%	8	7,301	+6.122%
2026-09-15	4.0000	4.0000	3.8000	3.8000	+4.110%	12	7,303	+36.842%
2026-09-14	4.0500	4.1000	3.6500	3.6500	-6.170%	5	7,298	+42.466%
2026-09-11	3.8000	3.8900	3.8000	3.8900	-9.112%	11	7,298	+33.676%
2026-09-10	4.2000	4.3000	4.2000	4.2800	+4.390%	5	7,300	+21.495%
2026-09-09	4.0000	4.1000	4.0000	4.1000	+24.242%	11	7,296	+26.829%
2026-09-08	3.5900	3.5900	3.3000	3.3000	0.000%	4	7,305	+57.576%
2026-09-04	3.2500	3.5000	3.2500	3.3000	+14.583%	18	7,291	+57.576%
2026-09-03	2.9600	2.9600	2.8000	2.8800	-12.991%	17	7,291	+80.556%
2026-09-02	3.2900	3.3100	3.2900	3.3100	+3.438%	3	7,289	+57.100%
2026-09-01	3.0000	3.3900	3.0000	3.2000	+10.345%	22	7,291	+62.500%
2026-08-28	2.8200	2.9400	2.8200	2.9000	-6.452%	58	7,293	+79.310%
2026-08-27	3.1000	3.3000	3.1000	3.1000	+5.085%	55	7,337	+67.742%
2026-08-26	2.9000	2.9500	2.9000	2.9500	+5.357%	3	7,293	+76.271%
2026-08-24	2.9000	3.0000	2.6000	2.8000	-6.667%	21	7,292	+85.714%
2026-08-21	3.0900	3.0900	2.8500	3.0000	-6.250%	11	7,281	+73.333%
2026-08-20	3.2000	3.2000	3.2000	3.2000	+10.345%	20	7,280	+62.500%
2026-08-19	3.1000	3.1000	2.9000	2.9000	-12.913%	4	7,302	+79.310%
2026-08-17	3.3300	3.3300	3.3300	3.3300	+6.051%	3	7,299	+56.156%
2026-08-13	3.0800	3.1700	3.0800	3.1400	-1.258%	3	7,298	+65.605%
2026-08-12	3.2800	3.4000	3.1800	3.1800	+6.711%	36	7,297	+63.522%
2026-08-11	2.9000	2.9800	2.9000	2.9800	-3.871%	2	7,265	+74.497%
2026-08-10	3.3000	3.3000	2.9600	3.1000	+3.333%	44	7,264	+67.742%
2026-08-07	3.0700	3.0700	3.0000	3.0000	-12.791%	19	7,245	+73.333%
2026-08-06	3.3400	3.4400	3.3400	3.4400	+1.176%	22	7,247	+51.163%
2026-08-05	3.2000	3.4000	3.1000	3.4000	+3.030%	30	7,232	+52.941%
2026-08-04	3.6000	3.6000	3.3000	3.3000	-3.509%	25	7,239	+57.576%
2026-08-03	3.9000	3.9000	3.2500	3.4200	-14.500%	6	7,226	+52.047%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-20.000%	2	7,224	+30.000%
2026-07-30	5.5000	5.5300	5.0000	5.0000	-9.910%	8	7,226	+4.000%
2026-07-29	5.3000	5.5500	5.3000	5.5500	-0.893%	61	7,228	-6.306%
2026-07-28	5.6500	5.6500	5.3000	5.6000	-1.754%	135	7,220	-7.143%
2026-07-27	6.2000	6.2000	5.7000	5.7000	-11.901%	42	7,185	-8.772%
2026-07-24	6.4200	6.7000	6.2000	6.4700	+1.890%	49	7,199	-19.629%
2026-07-23	6.0000	6.7300	5.6000	6.3500	+38.646%	276	7,205	-18.110%
2026-07-22	4.6000	4.6000	4.5200	4.5800	-0.435%	8	7,378	+13.537%
2026-07-20	4.0000	4.6000	4.0000	4.6000	+15.000%	13	7,376	+13.043%
2026-07-17	3.8000	4.1400	3.8000	4.0000	+5.263%	9	7,365	+30.000%
2026-07-16	3.6000	3.8000	3.6000	3.8000	-2.314%	21	7,373	+36.842%
2026-07-15	4.0000	4.0000	3.8900	3.8900	-7.381%	9	7,393	+33.676%
2026-07-14	4.0000	4.6000	4.0000	4.2000	0.000%	15	7,893	+23.810%
2026-07-13	3.8000	4.2000	3.8000	4.2000	+31.250%	7	7,894	+23.810%
2026-07-10	3.9000	3.9000	3.2000	3.2000	-23.445%	1,529	7,397	+62.500%
2026-07-09	4.5000	4.6000	4.1800	4.1800	-11.064%	1,502	7,836	+24.402%
2026-07-08	4.5500	4.7000	4.5500	4.7000	+11.905%	4	6,381	+10.638%
2026-07-07	3.8300	4.2000	3.8300	4.2000	+2.439%	5	6,377	+23.810%
2026-07-06	4.1000	4.3600	3.9000	4.1000	-4.651%	8	6,376	+26.829%
2026-07-02	4.4000	4.4000	4.0100	4.3000	+13.158%	4	6,372	+20.930%
2026-07-01	3.6000	3.8000	3.4000	3.8000	-7.317%	15	6,372	+36.842%
2026-06-30	4.1000	4.1500	4.1000	4.1000	-8.889%	5	6,375	+26.829%
2026-06-29	3.4000	4.6000	3.4000	4.5000	-10.714%	14	6,375	+15.556%
2026-06-26	5.2100	5.2700	4.8000	5.0400	-10.000%	77	6,383	+3.175%
2026-06-25	5.0000	5.6400	5.0000	5.6000	+12.000%	30	6,411	-7.143%
2026-06-24	5.1000	5.1000	4.6500	5.0000	-10.714%	12	6,417	+4.000%
2026-06-23	5.8000	5.8000	5.4000	5.6000	+7.280%	239	6,425	-7.143%
2026-06-22	5.8000	5.8000	4.9000	5.2200	+5.242%	8	6,327	-0.383%
2026-06-18	4.9000	4.9600	4.8000	4.9600	-4.615%	11	6,324	+4.839%
2026-06-17	4.7300	5.2200	4.7300	5.2000	+14.286%	58	6,324	0.000%
2026-06-16	4.5400	4.7000	4.5000	4.5500	-3.191%	14	6,324	+14.286%
2026-06-15	5.0000	5.1000	4.4000	4.7000	-17.688%	98	6,367	+10.638%
2026-06-12	5.5000	5.9500	5.5000	5.7100	-2.058%	21	6,367	-8.932%
2026-06-11	6.4000	6.6000	5.6500	5.8300	-10.308%	129	6,367	-10.806%
2026-06-10	6.4000	6.5000	6.0000	6.5000	+10.169%	70	6,357	-20.000%
2026-06-09	5.7000	6.5100	5.4000	5.9000	+2.076%	114	6,373	-11.864%
2026-06-08	6.3000	6.3000	5.7300	5.7800	-7.520%	261	6,373	-10.035%
2026-06-05	5.5000	6.4000	5.2700	6.2500	+14.679%	550	6,321	-16.800%
2026-06-04	5.4900	5.6000	5.2500	5.4500	+26.157%	2,955	6,468	-4.587%
2026-05-29	4.3200	4.3200	4.3200	4.3200	+0.465%	20	4,526	+20.370%
2026-05-28	4.7000	4.7000	4.0500	4.3000	-20.370%	91	4,516	+20.930%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+11.570%	1	4,486	-3.704%
2026-05-08	4.8500	4.8500	4.8400	4.8400	-3.393%	4	4,488	+7.438%
2026-05-06	5.1000	5.1000	5.0100	5.0100	-2.339%	51	4,485	+3.792%
2026-05-04	5.1300	5.1300	5.1300	5.1300	+9.149%	2,000	4,535	+1.365%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-8.738%	1	2,536	+10.638%
2026-04-22	5.1500	5.1500	5.1500	5.1500	-35.625%	257	2,536	+0.971%
2026-04-08	7.9200	8.0000	7.9200	8.0000	-12.088%	55	2,279	-35.000%
2026-04-01	8.8000	9.1000	8.6900	9.1000	+3.409%	48	2,284	-42.857%
2026-03-25	8.8000	8.9000	8.7500	8.8000	-11.111%	14	2,283	-40.909%
2026-03-20	9.8500	9.9000	9.8500	9.9000	+8.197%	7	2,283	-47.475%
2026-03-19	9.1500	9.1500	9.1500	9.1500	+1.667%	1	2,283	-43.169%
2026-03-13	8.9500	9.2500	8.7500	9.0000	+25.874%	7	2,283	-42.222%
2026-03-05	7.1500	7.1500	7.1500	7.1500	-15.882%	5	2,278	-27.273%
2026-03-03	8.5000	8.5000	8.5000	8.5000	+23.188%	1	2,273	-38.824%
2026-02-24	6.6200	6.9000	6.6000	6.9000	+5.344%	78	2,273	-24.638%
2026-02-20	6.7900	6.8500	6.4700	6.5500	-9.028%	260	2,273	-20.611%
2026-02-17	8.2600	8.2600	7.1900	7.2000	+4.348%	132	2,104	-27.778%
2026-02-13	6.9000	6.9000	6.9000	6.9000	+2.679%	10	2,150	-24.638%
2026-02-11	6.7200	6.7200	6.7200	6.7200	+31.507%	1	2,150	-22.619%
2026-01-09	5.0200	5.1100	5.0200	5.1100	-9.236%	5	2,155	+1.761%
2025-12-22	5.6300	5.6300	5.6300	5.6300	-9.194%	10	2,145	-7.638%
2025-12-12	6.2000	6.2000	6.2000	6.2000	+0.324%	5	2,145	-16.129%
2025-12-11	6.1800	6.1800	6.1800	6.1800	0.000%	4	2,140	-15.858%

.dark-mode .nmK9GF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmK9GF{ color: #333333; background-color: white; border: 2px solid #333333; }XLY20270115P110XLY Jan 15 2027 110.00 Put (XLY270115P00110000)option OPRA

XLY20270115P110
XLY Jan 15 2027 110.00 Put (XLY270115P00110000)
option OPRA