Dark

XLV20260918P135
XLV Sep 18 2026 135.00 Put (XLV260918P00135000)
option OPRA

EOD

Aug 17, 2026

0.0100-95.652%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-95.652%	1	1,851	0.000%
2026-08-14	0.2300	0.2300	0.2300	0.2300	+109.091%	800	1,851	-95.652%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,851	-90.909%
2026-07-30	0.0600	0.1800	0.0600	0.1400	+16.667%	3	1,853	-92.857%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-7.692%	5	1,851	-91.667%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-51.852%	1	1,855	-92.308%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+92.857%	5	1,860	-96.296%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+16.667%	14	1,861	-92.857%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-7.692%	8	1,850	-91.667%
2026-07-16	0.1900	0.1900	0.1300	0.1300	-23.529%	3	1,850	-92.308%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,851	-94.118%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-29.630%	4	1,851	-94.737%
2026-07-02	0.2200	0.2700	0.1300	0.2700	+35.000%	14	1,863	-96.296%
2026-07-01	0.2500	0.2500	0.2000	0.2000	-33.333%	4	1,863	-95.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	8	1,864	-96.667%
2026-06-29	0.3800	0.3800	0.3000	0.3000	-31.818%	6	1,864	-96.667%
2026-06-26	0.3700	0.4400	0.3700	0.4400	+2.326%	5	1,869	-97.727%
2026-06-25	0.4400	0.4400	0.4200	0.4300	-25.862%	8	1,870	-97.674%
2026-06-24	0.5000	0.5800	0.5000	0.5800	-10.769%	2	1,867	-98.276%
2026-06-23	0.6300	0.6500	0.6300	0.6500	-16.667%	5	1,867	-98.462%
2026-06-22	0.7800	0.7800	0.7800	0.7800	0.000%	1	1,872	-98.718%
2026-06-18	0.7900	0.7900	0.7800	0.7800	+8.333%	3	1,874	-98.718%
2026-06-17	0.7400	0.7900	0.6900	0.7200	-4.000%	4	1,874	-98.611%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-8.537%	10	1,874	-98.667%
2026-06-12	0.8200	0.8200	0.8200	0.8200	+3.797%	1	1,874	-98.780%
2026-06-10	0.8200	0.8200	0.7900	0.7900	-13.187%	5	1,874	-98.734%
2026-06-09	0.9100	0.9100	0.9100	0.9100	-18.018%	1	1,873	-98.901%
2026-06-08	1.0600	1.1100	1.0600	1.1100	+14.433%	2	1,872	-99.099%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-11.818%	10	1,873	-98.969%
2026-06-04	1.1000	1.1000	1.1000	1.1000	-25.676%	19	1,873	-99.091%
2026-06-03	1.4300	1.6600	1.4300	1.4800	-10.303%	52	1,877	-99.324%
2026-06-02	1.6500	1.7500	1.4600	1.6500	+14.583%	209	1,876	-99.394%
2026-06-01	1.3500	1.6400	1.3400	1.4400	+25.217%	26	1,754	-99.306%
2026-05-29	1.1000	1.2800	1.1000	1.1500	+15.000%	171	1,758	-99.130%
2026-05-28	1.1600	1.1600	0.9600	1.0000	-27.007%	4	1,597	-99.000%
2026-05-27	1.4200	1.4200	1.3400	1.3700	-0.725%	9	1,597	-99.270%
2026-05-26	1.2800	1.4000	1.2800	1.3800	+1.471%	36	1,596	-99.275%
2026-05-22	1.4500	1.4500	1.3600	1.3600	-9.934%	8	1,575	-99.265%
2026-05-21	1.8800	1.8800	1.5100	1.5100	-18.817%	88	1,573	-99.338%
2026-05-20	1.8400	1.8600	1.7300	1.8600	+5.085%	19	1,573	-99.462%
2026-05-19	1.8200	1.8200	1.7700	1.7700	-20.982%	310	1,296	-99.435%
2026-05-18	2.3200	2.3300	2.2400	2.2400	-1.754%	7	1,296	-99.554%
2026-05-14	2.2800	2.2800	2.2800	2.2800	+4.110%	1	1,296	-99.561%
2026-05-11	2.1900	2.1900	2.1900	2.1900	-10.976%	1	1,295	-99.543%
2026-05-08	2.4600	2.4600	2.4600	2.4600	+12.329%	1	1,294	-99.593%
2026-05-07	1.9100	2.1900	1.9100	2.1900	-0.905%	32	1,304	-99.543%
2026-05-06	2.2100	2.2100	2.2100	2.2100	-7.917%	1	1,285	-99.548%
2026-05-04	2.4300	2.4700	2.3200	2.4000	+6.667%	116	1,286	-99.583%
2026-05-01	2.2200	2.3600	2.1000	2.2500	-26.230%	126	1,260	-99.556%
2026-04-29	3.0000	3.0500	3.0000	3.0500	+12.963%	2	1,260	-99.672%
2026-04-28	2.7000	2.8000	2.6000	2.7000	-7.850%	64	1,259	-99.630%
2026-04-24	2.8800	2.9300	2.8800	2.9300	+16.270%	2	1,259	-99.659%
2026-04-23	2.3500	2.5200	2.3500	2.5200	+7.234%	3	1,257	-99.603%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+11.905%	8	1,257	-99.574%
2026-04-21	2.1500	2.1500	2.1000	2.1000	+3.448%	33	1,257	-99.524%
2026-04-20	2.0300	2.0300	2.0300	2.0300	+8.556%	2	1,257	-99.507%
2026-04-17	1.8700	1.8700	1.8700	1.8700	-12.207%	1	1,257	-99.465%
2026-04-16	2.1900	2.1900	2.1300	2.1300	+6.500%	2	1,258	-99.531%
2026-04-14	2.0100	2.1100	1.8500	2.0000	-26.199%	55	1,259	-99.500%
2026-04-13	2.7100	2.7100	2.7100	2.7100	+18.860%	3	1,256	-99.631%
2026-04-10	2.3100	2.4300	2.2500	2.2800	+0.885%	14	1,256	-99.561%
2026-04-09	2.2600	2.2600	2.2600	2.2600	-30.462%	1	1,256	-99.558%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-0.915%	1	1,257	-99.692%
2026-04-06	3.2800	3.2800	3.2800	3.2800	-20.000%	1	1,256	-99.695%
2026-03-30	4.0500	4.1000	4.0000	4.1000	-3.756%	32	1,256	-99.756%
2026-03-27	3.9500	4.2600	3.8500	4.2600	+35.238%	297	1,224	-99.765%
2026-03-26	3.2500	3.2500	3.1500	3.1500	-0.631%	8	933	-99.683%
2026-03-25	3.2500	3.2500	3.1000	3.1700	-15.467%	17	925	-99.685%
2026-03-24	3.9000	3.9000	3.7500	3.7500	+4.167%	13	913	-99.733%
2026-03-23	3.3500	3.6500	3.3000	3.6000	-6.005%	15	900	-99.722%
2026-03-20	3.5000	3.8300	3.5000	3.8300	+12.647%	17	886	-99.739%
2026-03-19	3.2400	3.4000	3.2400	3.4000	+4.615%	16	885	-99.706%
2026-03-18	3.3000	3.3000	3.2500	3.2500	+10.544%	6	885	-99.692%
2026-03-13	2.9100	2.9400	2.9000	2.9400	+16.667%	7	879	-99.660%
2026-03-11	2.5200	2.5200	2.5200	2.5200	+36.957%	2	886	-99.603%
2026-03-04	1.8400	1.8400	1.8400	1.8400	+15.723%	1	884	-99.457%
2026-02-26	1.5900	1.5900	1.5900	1.5900	+1.274%	2	883	-99.371%
2026-02-24	1.5900	1.5900	1.5700	1.5700	-5.422%	2	881	-99.363%
2026-02-19	1.6600	1.6600	1.6600	1.6600	+1.220%	1	879	-99.398%
2026-02-17	1.5600	1.6400	1.5600	1.6400	+4.459%	2	880	-99.390%
2026-02-09	1.5700	1.5700	1.5700	1.5700	-16.489%	1	878	-99.363%
2026-01-13	1.8700	1.8800	1.8700	1.8800	+25.333%	9	877	-99.468%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-22.280%	50	872	-99.333%
2025-12-29	1.9300	1.9300	1.9300	1.9300	-8.095%	1	822	-99.482%
2025-12-23	2.0600	2.1000	2.0600	2.1000	-44.737%	3	822	-99.524%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-9.091%	4	819	-99.737%
2025-10-27	4.1800	4.1800	4.1800	4.1800	-21.132%	1	819	-99.761%
2025-10-14	5.3000	5.3000	5.3000	5.3000	+22.970%	1	819	-99.811%
2025-10-03	4.3100	4.3100	4.3100	4.3100	-40.387%	1	819	-99.768%
2025-10-02	7.2300	7.2300	7.2300	7.2300	+49.072%	1	820	-99.862%
2025-10-01	4.8500	4.8500	4.8500	4.8500	-26.737%	1	820	-99.794%
2025-09-29	6.7800	6.8500	6.6200	6.6200	-2.790%	17	819	-99.849%
2025-09-26	6.8100	6.8100	6.8100	6.8100	-10.395%	3	812	-99.853%
2025-09-25	7.6000	7.6000	7.6000	7.6000	+21.990%	3	813	-99.868%
2025-09-23	6.2300	6.2300	6.2300	6.2300	-3.560%	800	810	-99.839%
2025-09-22	6.6700	6.6700	6.2300	6.4600	+4.194%	4	10	-99.845%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-1.899%	1	11	-99.839%
2025-09-04	6.3200	6.3200	6.3200	6.3200	-4.962%	1	11	-99.842%
2025-08-25	6.5900	6.6500	6.5900	6.6500	-5.405%	16	10	-99.850%
2025-08-18	6.8600	7.0300	6.8600	7.0300	0.000%	2	2	-99.858%

.dark-mode .FWSbyT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWSbyT{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918P135XLV Sep 18 2026 135.00 Put (XLV260918P00135000)option OPRA

XLV20260918P135
XLV Sep 18 2026 135.00 Put (XLV260918P00135000)
option OPRA