Dark

XLY20270115P115
XLY Jan 15 2027 115.00 Put (XLY270115P00115000)
option OPRA

EOD

Oct 1, 2026

7.87+2.474%(+0.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.1900	7.8700	7.8700	+2.474%	10	7,851	0.000%
2026-09-29	7.6800	7.6800	7.6800	7.6800	+2.400%	1	7,853	+2.474%
2026-09-28	7.4400	7.5000	6.9000	7.5000	+3.448%	1,515	7,853	+4.933%
2026-09-24	7.2200	7.3600	7.2200	7.2500	+10.015%	16	7,868	+8.552%
2026-09-23	6.5900	6.5900	6.5900	6.5900	+4.603%	1	7,877	+19.423%
2026-09-21	6.8000	6.8000	6.0900	6.3000	-7.353%	16	7,881	+24.921%
2026-09-16	6.7400	6.8000	6.7400	6.8000	+9.677%	2	7,868	+15.735%
2026-09-14	6.2000	6.2000	6.2000	6.2000	-5.344%	10,000	7,868	+26.935%
2026-09-10	6.6000	6.6000	6.5500	6.5500	+16.756%	61	2,869	+20.153%
2026-09-08	5.4500	5.6100	5.4500	5.6100	+6.452%	5	2,869	+40.285%
2026-09-04	5.2700	5.2700	5.2700	5.2700	+19.773%	2	2,867	+49.336%
2026-09-03	4.4000	4.4000	4.4000	4.4000	-12.000%	3	2,867	+78.864%
2026-09-02	5.1000	5.2500	5.0000	5.0000	+6.383%	7	2,867	+57.400%
2026-08-27	4.7000	4.7000	4.7000	4.7000	+17.500%	1	2,866	+67.447%
2026-08-24	4.0000	4.0000	4.0000	4.0000	-6.323%	1	2,870	+96.750%
2026-08-21	4.8300	4.8300	4.2700	4.2700	-11.959%	30	2,869	+84.309%
2026-08-20	4.9000	5.0000	4.7000	4.8500	+3.191%	69	2,840	+62.268%
2026-08-17	4.7000	4.7000	4.7000	4.7000	0.000%	1	2,784	+67.447%
2026-08-13	4.7000	4.7000	4.6900	4.7000	+2.174%	7	2,784	+67.447%
2026-08-12	4.6000	4.6000	4.6000	4.6000	-5.155%	15	2,792	+71.087%
2026-08-05	4.8500	4.8500	4.8500	4.8500	-1.020%	4	2,777	+62.268%
2026-08-04	4.9000	4.9000	4.9000	4.9000	-15.517%	4	2,781	+60.612%
2026-07-31	5.8000	5.8000	5.8000	5.8000	-24.675%	16	2,781	+35.690%
2026-07-28	7.7000	7.7000	7.7000	7.7000	-6.667%	35	2,787	+2.208%
2026-07-27	8.1200	8.2800	8.0000	8.2500	-9.737%	27	2,752	-4.606%
2026-07-23	9.1400	9.1400	9.1400	9.1400	+52.080%	1	2,746	-13.895%
2026-07-14	5.8600	6.0100	5.8600	6.0100	+16.248%	539	2,748	+30.948%
2026-07-10	5.2000	5.2000	5.1600	5.1700	-11.168%	8	2,718	+52.224%
2026-07-02	5.8200	5.8200	5.8200	5.8200	+9.811%	8	2,715	+35.223%
2026-07-01	5.2000	5.3000	5.1000	5.3000	-11.667%	132	2,715	+48.491%
2026-06-30	6.0000	6.0000	6.0000	6.0000	+2.740%	1	2,644	+31.167%
2026-06-29	6.3200	6.3200	5.8400	5.8400	-21.081%	6	2,643	+34.760%
2026-06-26	7.5000	7.5000	7.4000	7.4000	+3.352%	177	2,648	+6.351%
2026-06-25	7.1600	7.1600	7.1600	7.1600	-5.789%	3	2,679	+9.916%
2026-06-23	7.2900	7.6000	7.2900	7.6000	+16.031%	76	2,676	+3.553%
2026-06-17	6.5500	6.5500	6.5500	6.5500	+5.645%	1	2,548	+20.153%
2026-06-15	6.5000	6.5000	6.2000	6.2000	-20.513%	69	2,548	+26.935%
2026-06-12	7.8000	7.8000	7.8000	7.8000	+4.000%	1	2,548	+0.897%
2026-06-11	8.6000	8.6600	7.5000	7.5000	-6.250%	42	2,548	+4.933%
2026-06-09	7.0000	8.0000	7.0000	8.0000	+2.564%	4	2,535	-1.625%
2026-06-08	7.9000	8.1000	7.6000	7.8000	-2.500%	2,071	4,534	+0.897%
2026-06-05	7.6000	8.5000	7.5000	8.0000	+11.111%	9	2,515	-1.625%
2026-06-04	7.7000	7.8000	7.0000	7.2000	+7.463%	40	2,509	+9.306%
2026-06-01	6.5000	6.7000	6.5000	6.7000	+11.481%	11	2,493	+17.463%
2026-05-29	6.0100	6.0100	6.0100	6.0100	-12.899%	2	2,492	+30.948%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-8.000%	1	2,492	+14.058%
2026-05-20	7.6000	7.6000	7.5000	7.5000	+19.427%	42	2,492	+4.933%
2026-05-08	6.2800	6.2800	6.2800	6.2800	-6.269%	8	2,460	+25.318%
2026-05-01	7.9000	7.9000	6.2200	6.7000	-11.842%	129	2,327	+17.463%
2026-04-29	7.6000	7.6000	7.6000	7.6000	-1.299%	1	2,327	+3.553%
2026-04-23	7.4000	7.7000	7.4000	7.7000	-2.532%	2	2,327	+2.208%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-16.842%	2	2,326	-0.380%
2026-04-13	9.8000	9.8000	9.5000	9.5000	-1.247%	23	2,326	-17.158%
2026-04-09	9.6200	9.6200	9.6200	9.6200	-22.294%	2	2,326	-18.191%
2026-03-31	12.3800	12.3800	12.3800	12.3800	+4.738%	1	2,326	-36.430%
2026-03-26	11.8200	11.8200	11.8200	11.8200	+2.962%	2	2,327	-33.418%
2026-03-24	11.5000	11.5000	11.2000	11.4800	+3.891%	6	2,325	-31.446%
2026-03-23	11.0500	11.0500	11.0500	11.0500	+12.183%	1	2,321	-28.778%
2026-03-17	10.1500	10.1500	9.8500	9.8500	-4.831%	12	2,321	-20.102%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-7.754%	1	2,323	-23.961%
2026-03-13	11.2200	11.2200	11.2200	11.2200	+10.000%	1	2,324	-29.857%
2026-03-12	10.2000	10.2000	10.2000	10.2000	+7.256%	9	2,325	-22.843%
2026-03-06	9.6000	9.6000	9.3000	9.5100	+10.581%	169	2,325	-17.245%
2026-03-05	8.1500	8.8500	7.6000	8.6000	-7.027%	25	2,194	-8.488%
2026-03-03	10.0000	10.0000	9.2500	9.2500	+2.778%	29	2,175	-14.919%
2026-03-02	8.8500	9.0000	8.8500	9.0000	+6.888%	60	2,171	-12.556%
2026-02-26	8.6000	8.6000	8.4200	8.4200	-4.859%	3	2,111	-6.532%
2026-02-25	8.8500	8.8500	8.8500	8.8500	+4.118%	3	2,110	-11.073%
2026-02-24	8.5000	8.5000	8.5000	8.5000	+0.950%	1	2,110	-7.412%
2026-02-18	8.1000	8.4200	8.1000	8.4200	-12.474%	2	2,111	-6.532%
2026-02-17	9.6200	9.6200	9.6200	9.6200	+13.176%	1	2,109	-18.191%
2026-02-13	8.5000	8.5000	8.5000	8.5000	-3.519%	20	2,105	-7.412%
2026-02-05	8.4500	8.8100	8.4500	8.8100	+33.082%	3	2,105	-10.670%
2026-01-28	6.6200	6.6200	6.6200	6.6200	-3.919%	2	2,104	+18.882%
2026-01-13	6.8900	6.8900	6.8900	6.8900	-4.966%	1	2,104	+14.224%
2026-01-06	7.4500	7.4500	7.2500	7.2500	+1.399%	17	2,103	+8.552%
2025-12-22	7.1500	7.1500	7.1500	7.1500	-9.494%	2	2,089	+10.070%
2025-12-17	7.9000	7.9000	7.9000	7.9000	+279.808%	5	2,089	-0.380%
2025-11-14	1.9100	2.0800	1.9100	2.0800	0.000%	2	1	+278.365%

.dark-mode .bGbFWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGbFWt{ color: #333333; background-color: white; border: 2px solid #333333; }XLY20270115P115XLY Jan 15 2027 115.00 Put (XLY270115P00115000)option OPRA

XLY20270115P115
XLY Jan 15 2027 115.00 Put (XLY270115P00115000)
option OPRA