Dark

XLV20260918P140
XLV Sep 18 2026 140.00 Put (XLV260918P00140000)
option OPRA

EOD

Jun 30, 2026

0.4800-12.727%(-0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4900	0.4900	0.4800	0.4800	-12.727%	8	5,063	0.000%
2026-06-29	0.4500	0.5500	0.4500	0.5500	-5.172%	2	5,055	-12.727%
2026-06-26	0.4900	0.6500	0.4900	0.5800	-19.444%	12	5,055	-17.241%
2026-06-25	0.7600	0.7600	0.7200	0.7200	-28.713%	2	5,059	-33.333%
2026-06-24	0.8900	1.0100	0.8900	1.0100	-34.416%	360	5,154	-52.475%
2026-06-18	1.3000	1.5400	1.3000	1.5400	+23.200%	39	5,245	-68.831%
2026-06-17	1.1800	1.2500	1.1800	1.2500	+13.636%	39	5,245	-61.600%
2026-06-16	1.1000	1.1000	1.1000	1.1000	+4.762%	2	5,245	-56.364%
2026-06-15	1.2000	1.2100	1.0500	1.0500	-17.323%	21	5,247	-54.286%
2026-06-12	1.2700	1.2700	1.2700	1.2700	-4.511%	3	5,247	-62.205%
2026-06-11	1.4100	1.4100	1.3300	1.3300	-15.287%	14	5,247	-63.910%
2026-06-10	1.3900	1.5700	1.3100	1.5700	+17.164%	411	5,238	-69.427%
2026-06-09	1.3900	1.3900	1.3400	1.3400	-24.294%	14	4,839	-64.179%
2026-06-08	1.6500	1.7700	1.6100	1.7700	+9.938%	38	4,835	-72.881%
2026-06-05	1.6000	1.6100	1.4700	1.6100	-18.274%	16	4,856	-70.186%
2026-06-04	1.8500	1.9700	1.7000	1.9700	-19.592%	21	4,851	-75.635%
2026-06-03	2.6100	2.6100	2.4500	2.4500	-7.547%	12	4,848	-80.408%
2026-06-02	2.7400	2.9000	2.6500	2.6500	+17.257%	53	4,868	-81.887%
2026-06-01	2.2600	2.2600	2.2600	2.2600	+8.654%	2	4,890	-78.761%
2026-05-29	1.9800	2.0800	1.9300	2.0800	+14.917%	5	4,888	-76.923%
2026-05-28	1.7200	1.8100	1.7200	1.8100	-21.983%	3	4,889	-73.481%
2026-05-26	2.2000	2.3200	2.2000	2.3200	+6.422%	23	4,890	-79.310%
2026-05-22	2.1700	2.1800	2.0200	2.1800	-22.420%	154	4,867	-77.982%
2026-05-21	2.9800	2.9800	2.8100	2.8100	-5.068%	64	4,729	-82.918%
2026-05-20	2.9600	2.9600	2.9600	2.9600	+2.422%	19	4,729	-83.784%
2026-05-19	3.0500	3.0500	2.8900	2.8900	-15.988%	28	4,673	-83.391%
2026-05-18	3.6200	3.6200	3.4400	3.4400	+1.176%	3	4,673	-86.047%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+1.493%	5	4,673	-85.882%
2026-05-14	3.3500	3.3500	3.3500	3.3500	+0.904%	1	4,671	-85.672%
2026-05-12	3.2500	3.3200	3.2500	3.3200	-6.479%	30	4,671	-85.542%
2026-05-11	3.5000	3.5500	3.4700	3.5500	-7.792%	64	4,671	-86.479%
2026-05-08	3.6400	3.8500	3.6400	3.8500	+13.235%	11	4,611	-87.532%
2026-05-07	3.3800	3.5100	3.3100	3.4000	+1.493%	7	4,620	-85.882%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-6.944%	1	4,618	-85.672%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-6.494%	4	4,618	-86.667%
2026-05-04	3.7300	3.8500	3.7000	3.8500	-11.494%	77	4,618	-87.532%
2026-04-29	4.3500	4.4000	4.3000	4.3500	+2.837%	145	4,594	-88.966%
2026-04-28	4.1000	4.2300	4.1000	4.2300	+4.444%	2	4,451	-88.652%
2026-04-27	4.0500	4.0500	4.0500	4.0500	+1.250%	1	4,450	-88.148%
2026-04-24	4.0000	4.2800	4.0000	4.0000	+17.647%	212	4,449	-88.000%
2026-04-23	3.4500	3.5000	3.3500	3.4000	-1.449%	111	4,240	-85.882%
2026-04-21	3.4500	3.4500	3.4500	3.4500	+12.013%	1	4,157	-86.087%
2026-04-20	2.8400	3.0800	2.8400	3.0800	+9.609%	13	4,157	-84.416%
2026-04-17	2.7800	2.8100	2.7800	2.8100	+1.444%	7	4,152	-82.918%
2026-04-15	2.7700	2.7700	2.7700	2.7700	-3.484%	3	4,153	-82.671%
2026-04-14	2.8500	2.8700	2.8000	2.8700	-34.624%	801	4,151	-83.275%
2026-04-07	4.3500	4.8000	4.3500	4.3900	-11.313%	270	3,425	-89.066%
2026-04-06	4.5000	4.9500	4.5000	4.9500	+7.609%	11	3,334	-90.303%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-14.815%	1	3,353	-89.565%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-8.629%	20	3,353	-91.111%
2026-03-27	5.4500	5.9100	5.4500	5.9100	+34.318%	53	3,333	-91.878%
2026-03-26	4.4000	4.4500	4.4000	4.4000	-1.345%	3,129	3,154	-89.091%
2026-03-25	4.3600	4.4600	4.3600	4.4600	-16.636%	5	204	-89.238%
2026-03-24	5.3000	5.3500	5.3000	5.3500	+4.902%	4	199	-91.028%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-8.273%	4	198	-90.588%
2026-03-20	4.8100	5.5600	4.8100	5.5600	+38.653%	10	198	-91.367%
2026-03-18	4.0100	4.0100	4.0100	4.0100	+0.250%	1	198	-88.030%
2026-03-13	4.0500	4.0500	4.0000	4.0000	+84.332%	4	197	-88.000%
2026-02-26	2.1700	2.1700	2.1700	2.1700	+0.463%	2	197	-77.880%
2026-02-25	2.1600	2.1600	2.1600	2.1600	0.000%	15	180	-77.778%
2026-02-18	2.1600	2.1600	2.1600	2.1600	-0.461%	1	180	-77.778%
2026-02-17	2.1700	2.1700	2.1700	2.1700	-0.459%	1	179	-77.880%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+0.461%	1	179	-77.982%
2026-02-09	2.1700	2.1700	2.1700	2.1700	-16.538%	3	179	-77.880%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+1.961%	10	176	-81.538%
2026-01-27	2.5500	2.5500	2.5500	2.5500	-0.778%	8	186	-81.176%
2026-01-21	2.5300	2.5800	2.5300	2.5700	-12.287%	125	178	-81.323%
2026-01-20	2.9300	2.9300	2.9300	2.9300	+19.592%	2	91	-83.618%
2026-01-09	2.4500	2.4500	2.4500	2.4500	-15.225%	1	91	-80.408%
2025-12-23	2.8900	2.8900	2.8900	2.8900	-30.361%	2	91	-83.391%
2025-12-09	3.8800	4.1500	3.8800	4.1500	+31.746%	23	91	-88.434%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-30.769%	34	93	-84.762%
2025-11-20	4.5500	4.5500	4.5500	4.5500	+20.690%	1	60	-89.451%
2025-11-12	3.7800	3.7800	3.7100	3.7700	-40.254%	3	61	-87.268%
2025-10-31	6.3100	6.3100	6.3100	6.3100	+8.981%	1	61	-92.393%
2025-10-23	5.7800	5.8100	5.7700	5.7900	+0.347%	9	61	-91.710%
2025-10-21	5.7700	5.7700	5.7700	5.7700	-13.233%	1	60	-91.681%
2025-10-20	6.6500	6.6500	6.6500	6.6500	-5.000%	1	61	-92.782%
2025-10-14	7.2100	7.2100	7.0000	7.0000	+4.634%	2	61	-93.143%
2025-10-10	6.5800	6.6900	6.5800	6.6900	+11.500%	3	61	-92.825%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-7.692%	1	64	-92.000%
2025-10-01	6.5200	6.5200	6.5000	6.5000	-28.414%	3	63	-92.615%
2025-09-29	9.0700	9.0800	9.0700	9.0800	+13.358%	16	60	-94.714%
2025-09-12	8.0300	8.0500	8.0100	8.0100	+6.800%	50	54	-94.007%
2025-09-11	7.5200	7.5200	7.5000	7.5000	-13.295%	2	24	-93.600%
2025-09-08	8.6500	8.6500	8.6500	8.6500	-1.593%	3	22	-94.451%
2025-09-04	8.8300	8.8300	8.7900	8.7900	+0.228%	5	19	-94.539%
2025-09-03	8.4500	8.7700	8.4500	8.7700	+3.787%	4	14	-94.527%
2025-09-02	8.4500	8.4500	8.4500	8.4500	-6.111%	2	11	-94.320%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+2.857%	2	9	-94.667%
2025-08-25	8.7200	8.7500	8.7200	8.7500	+3.550%	16	9	-94.514%
2025-08-20	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	-94.320%

.dark-mode .NSkWJQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSkWJQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918P140XLV Sep 18 2026 140.00 Put (XLV260918P00140000)option OPRA

XLV20260918P140
XLV Sep 18 2026 140.00 Put (XLV260918P00140000)
option OPRA