Dark

XLV20260918P130
XLV Sep 18 2026 130.00 Put (XLV260918P00130000)
option OPRA

EOD

Jul 1, 2026

0.1600-15.789%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1600	0.1600	0.1600	0.1600	-15.789%	3	1,321	0.000%
2026-06-30	0.1900	0.1900	0.1900	0.1900	-17.391%	2	1,321	-15.789%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-50.000%	6	1,321	-30.435%
2026-06-26	0.2700	0.4600	0.2700	0.4600	+84.000%	3	1,321	-65.217%
2026-06-25	0.2400	0.2800	0.2400	0.2500	-7.407%	4	1,321	-36.000%
2026-06-24	0.2700	0.2700	0.2700	0.2700	-30.769%	3	1,321	-40.741%
2026-06-23	0.3200	0.3900	0.3200	0.3900	-2.500%	3	1,322	-58.974%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-6.977%	10	1,320	-60.000%
2026-06-18	0.4300	0.4300	0.4000	0.4300	+7.500%	38	1,290	-62.791%
2026-06-17	0.4400	0.4700	0.3800	0.4000	0.000%	12	1,290	-60.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-23.077%	1	1,290	-60.000%
2026-06-12	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,290	-69.231%
2026-06-11	0.4700	0.4700	0.4700	0.4700	-21.667%	3	1,290	-65.957%
2026-06-10	0.5200	0.6000	0.5200	0.6000	-10.448%	2	1,291	-73.333%
2026-06-08	0.6700	0.6700	0.6700	0.6700	+13.559%	1	1,301	-76.119%
2026-06-05	0.6500	0.6600	0.5900	0.5900	-1.667%	11	1,301	-72.881%
2026-06-04	0.6500	0.6800	0.6000	0.6000	-43.925%	11	1,299	-73.333%
2026-06-03	0.8000	1.0700	0.8000	1.0700	+11.458%	51	1,300	-85.047%
2026-06-02	0.9700	1.1400	0.9600	0.9600	+45.455%	201	1,262	-83.333%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-28.261%	1	1,152	-75.758%
2026-05-22	0.9200	0.9200	0.9200	0.9200	-7.071%	1	1,153	-82.609%
2026-05-21	1.2000	1.2000	0.9900	0.9900	-13.913%	53	1,153	-83.838%
2026-05-20	1.1500	1.1500	1.1500	1.1500	0.000%	24	1,153	-86.087%
2026-05-19	1.1500	1.1600	1.1500	1.1500	-18.440%	44	1,084	-86.087%
2026-05-15	1.4100	1.4100	1.4100	1.4100	-3.425%	2	1,084	-88.652%
2026-05-14	1.4600	1.4600	1.4600	1.4600	-12.048%	1	1,040	-89.041%
2026-05-11	1.4000	1.6600	1.4000	1.6600	+9.934%	11	1,040	-90.361%
2026-05-08	1.4000	1.5100	1.4000	1.5100	+11.029%	11	1,037	-89.404%
2026-05-06	1.3600	1.3600	1.3600	1.3600	-9.333%	20	1,036	-88.235%
2026-05-05	1.4600	1.5000	1.4600	1.5000	-5.660%	2	1,036	-89.333%
2026-05-04	1.5900	1.5900	1.5900	1.5900	+3.922%	2	1,034	-89.937%
2026-05-01	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,035	-89.542%
2026-04-30	1.6200	1.6200	1.5000	1.5500	-18.421%	15	1,035	-89.677%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+0.529%	10	1,021	-91.579%
2026-04-27	1.8900	1.8900	1.8900	1.8900	+2.162%	1	1,021	-91.534%
2026-04-24	1.8000	1.8900	1.6800	1.8500	+23.333%	132	1,020	-91.351%
2026-04-21	1.5100	1.5100	1.5000	1.5000	+16.279%	5	901	-89.333%
2026-04-15	1.2900	1.2900	1.2900	1.2900	-17.308%	2	901	-87.597%
2026-04-14	1.5600	1.5600	1.5600	1.5600	-10.857%	2	899	-89.744%
2026-04-13	1.7500	1.7500	1.7500	1.7500	-25.214%	1	896	-90.857%
2026-04-06	2.3400	2.3400	2.3400	2.3400	-8.949%	2	896	-93.162%
2026-03-27	2.5700	2.5700	2.5700	2.5700	+12.719%	1	896	-93.774%
2026-03-26	2.3700	2.3700	2.2800	2.2800	-0.870%	3	895	-92.982%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-9.804%	1	895	-93.043%
2026-03-24	2.6900	2.6900	2.5200	2.5500	-5.204%	35	895	-93.725%
2026-03-23	2.5600	2.6900	2.5600	2.6900	+10.246%	10	894	-94.052%
2026-03-20	2.4400	2.4400	2.4400	2.4400	+4.274%	5	894	-93.443%
2026-03-19	2.3400	2.3400	2.3400	2.3400	+24.468%	1	894	-93.162%
2026-03-17	1.6300	1.8800	1.6300	1.8800	+33.333%	6	893	-91.489%
2026-02-05	1.4100	1.4100	1.4100	1.4100	+17.500%	1	887	-88.652%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-5.512%	2	888	-86.667%
2026-01-06	1.2700	1.2700	1.2700	1.2700	-15.333%	1	888	-87.402%
2026-01-05	1.6800	1.6800	1.5000	1.5000	+4.895%	6	885	-89.333%
2025-12-23	1.4300	1.4300	1.4300	1.4300	-28.856%	1	885	-88.811%
2025-11-25	2.0100	2.0100	2.0100	2.0100	-8.636%	1	884	-92.040%
2025-11-14	2.2000	2.2000	2.2000	2.2000	+7.317%	1	885	-92.727%
2025-11-12	2.2000	2.2000	2.0500	2.0500	-33.871%	141	884	-92.195%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-13.889%	2	745	-94.839%
2025-11-05	3.6000	3.6000	3.6000	3.6000	0.000%	4	747	-95.556%
2025-11-03	3.6000	3.6000	3.6000	3.6000	0.000%	4	739	-95.556%
2025-10-31	3.6000	3.6000	3.6000	3.6000	+9.091%	12	739	-95.556%
2025-10-29	3.3000	3.3000	3.3000	3.3000	+6.109%	2	734	-95.152%
2025-10-24	3.1100	3.1100	3.1100	3.1100	-7.164%	2	732	-94.855%
2025-10-20	3.5000	3.5000	3.3500	3.3500	-14.103%	3	732	-95.224%
2025-10-17	3.9000	3.9000	3.9000	3.9000	+18.182%	1	731	-95.897%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-3.790%	1	730	-95.152%
2025-10-06	3.4300	3.4300	3.4300	3.4300	+2.388%	2	729	-95.335%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-10.428%	2	727	-95.224%
2025-10-02	3.6000	3.7400	3.6000	3.7400	-20.426%	3	727	-95.722%
2025-09-30	4.7000	4.7000	4.7000	4.7000	-7.843%	2	724	-96.596%
2025-09-29	5.0900	5.1300	5.0900	5.1000	-5.556%	26	726	-96.863%
2025-09-26	5.4000	5.4000	5.4000	5.4000	-3.571%	2	716	-97.037%
2025-09-25	5.4200	5.6000	5.4200	5.6000	+14.286%	2	714	-97.143%
2025-09-23	4.9000	4.9000	4.9000	4.9000	+2.725%	1	712	-96.735%
2025-09-19	4.8000	4.8000	4.7700	4.7700	-2.254%	16	711	-96.646%
2025-09-16	4.9100	4.9800	4.8800	4.8800	-6.154%	716	711	-96.721%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-0.952%	1	3	-96.923%
2025-08-18	5.2500	5.2500	5.2500	5.2500	0.000%	2	2	-96.952%

.dark-mode .xdpY79{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdpY79{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918P130XLV Sep 18 2026 130.00 Put (XLV260918P00130000)option OPRA

XLV20260918P130
XLV Sep 18 2026 130.00 Put (XLV260918P00130000)
option OPRA