Dark

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

EOD

Aug 14, 2026

0.0100-50.000%(-0.0100)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	-50.000%	400	5,448	0.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-33.333%	1	5,048	-50.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	-81.250%	1	5,048	-66.667%
2026-08-05	0.1600	0.1600	0.1600	0.1600	-50.000%	1	5,048	-93.750%
2026-08-04	0.3200	0.3200	0.3200	0.3200	+166.667%	3	5,047	-96.875%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-25.000%	2	5,047	-91.667%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-27.273%	1	5,047	-93.750%
2026-07-30	0.2700	0.3100	0.2200	0.2200	+37.500%	3	5,046	-95.455%
2026-07-28	0.2400	0.2500	0.0100	0.1600	+14.286%	12	5,043	-93.750%
2026-07-24	0.1600	0.1600	0.1100	0.1400	-60.000%	10	5,043	-92.857%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+66.667%	5	5,051	-97.143%
2026-07-22	0.2000	0.2200	0.2000	0.2100	-16.000%	15	5,046	-95.238%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+19.048%	3	5,039	-96.000%
2026-07-20	0.2200	0.2200	0.2100	0.2100	-19.231%	2	5,038	-95.238%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-13.333%	2	5,037	-96.154%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-11.765%	3	5,039	-96.667%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-2.857%	7	5,042	-97.059%
2026-07-09	0.3500	0.3500	0.3500	0.3500	+20.690%	5	5,042	-97.143%
2026-07-08	0.3600	0.3600	0.2900	0.2900	+3.571%	6	5,047	-96.552%
2026-07-07	0.4700	0.4700	0.2300	0.2800	-6.667%	571	5,051	-96.429%
2026-07-02	0.3700	0.3700	0.2600	0.3000	-37.500%	21	5,053	-96.667%
2026-06-30	0.4900	0.4900	0.4800	0.4800	-12.727%	8	5,063	-97.917%
2026-06-29	0.4500	0.5500	0.4500	0.5500	-5.172%	2	5,055	-98.182%
2026-06-26	0.4900	0.6500	0.4900	0.5800	-19.444%	12	5,055	-98.276%
2026-06-25	0.7600	0.7600	0.7200	0.7200	-28.713%	2	5,059	-98.611%
2026-06-24	0.8900	1.0100	0.8900	1.0100	-34.416%	360	5,154	-99.010%
2026-06-18	1.3000	1.5400	1.3000	1.5400	+23.200%	39	5,245	-99.351%
2026-06-17	1.1800	1.2500	1.1800	1.2500	+13.636%	39	5,245	-99.200%
2026-06-16	1.1000	1.1000	1.1000	1.1000	+4.762%	2	5,245	-99.091%
2026-06-15	1.2000	1.2100	1.0500	1.0500	-17.323%	21	5,247	-99.048%
2026-06-12	1.2700	1.2700	1.2700	1.2700	-4.511%	3	5,247	-99.213%
2026-06-11	1.4100	1.4100	1.3300	1.3300	-15.287%	14	5,247	-99.248%
2026-06-10	1.3900	1.5700	1.3100	1.5700	+17.164%	411	5,238	-99.363%
2026-06-09	1.3900	1.3900	1.3400	1.3400	-24.294%	14	4,839	-99.254%
2026-06-08	1.6500	1.7700	1.6100	1.7700	+9.938%	38	4,835	-99.435%
2026-06-05	1.6000	1.6100	1.4700	1.6100	-18.274%	16	4,856	-99.379%
2026-06-04	1.8500	1.9700	1.7000	1.9700	-19.592%	21	4,851	-99.492%
2026-06-03	2.6100	2.6100	2.4500	2.4500	-7.547%	12	4,848	-99.592%
2026-06-02	2.7400	2.9000	2.6500	2.6500	+17.257%	53	4,868	-99.623%
2026-06-01	2.2600	2.2600	2.2600	2.2600	+8.654%	2	4,890	-99.558%
2026-05-29	1.9800	2.0800	1.9300	2.0800	+14.917%	5	4,888	-99.519%
2026-05-28	1.7200	1.8100	1.7200	1.8100	-21.983%	3	4,889	-99.448%
2026-05-26	2.2000	2.3200	2.2000	2.3200	+6.422%	23	4,890	-99.569%
2026-05-22	2.1700	2.1800	2.0200	2.1800	-22.420%	154	4,867	-99.541%
2026-05-21	2.9800	2.9800	2.8100	2.8100	-5.068%	64	4,729	-99.644%
2026-05-20	2.9600	2.9600	2.9600	2.9600	+2.422%	19	4,729	-99.662%
2026-05-19	3.0500	3.0500	2.8900	2.8900	-15.988%	28	4,673	-99.654%
2026-05-18	3.6200	3.6200	3.4400	3.4400	+1.176%	3	4,673	-99.709%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+1.493%	5	4,673	-99.706%
2026-05-14	3.3500	3.3500	3.3500	3.3500	+0.904%	1	4,671	-99.701%
2026-05-12	3.2500	3.3200	3.2500	3.3200	-6.479%	30	4,671	-99.699%
2026-05-11	3.5000	3.5500	3.4700	3.5500	-7.792%	64	4,671	-99.718%
2026-05-08	3.6400	3.8500	3.6400	3.8500	+13.235%	11	4,611	-99.740%
2026-05-07	3.3800	3.5100	3.3100	3.4000	+1.493%	7	4,620	-99.706%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-6.944%	1	4,618	-99.701%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-6.494%	4	4,618	-99.722%
2026-05-04	3.7300	3.8500	3.7000	3.8500	-11.494%	77	4,618	-99.740%
2026-04-29	4.3500	4.4000	4.3000	4.3500	+2.837%	145	4,594	-99.770%
2026-04-28	4.1000	4.2300	4.1000	4.2300	+4.444%	2	4,451	-99.764%
2026-04-27	4.0500	4.0500	4.0500	4.0500	+1.250%	1	4,450	-99.753%
2026-04-24	4.0000	4.2800	4.0000	4.0000	+17.647%	212	4,449	-99.750%
2026-04-23	3.4500	3.5000	3.3500	3.4000	-1.449%	111	4,240	-99.706%
2026-04-21	3.4500	3.4500	3.4500	3.4500	+12.013%	1	4,157	-99.710%
2026-04-20	2.8400	3.0800	2.8400	3.0800	+9.609%	13	4,157	-99.675%
2026-04-17	2.7800	2.8100	2.7800	2.8100	+1.444%	7	4,152	-99.644%
2026-04-15	2.7700	2.7700	2.7700	2.7700	-3.484%	3	4,153	-99.639%
2026-04-14	2.8500	2.8700	2.8000	2.8700	-34.624%	801	4,151	-99.652%
2026-04-07	4.3500	4.8000	4.3500	4.3900	-11.313%	270	3,425	-99.772%
2026-04-06	4.5000	4.9500	4.5000	4.9500	+7.609%	11	3,334	-99.798%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-14.815%	1	3,353	-99.783%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-8.629%	20	3,353	-99.815%
2026-03-27	5.4500	5.9100	5.4500	5.9100	+34.318%	53	3,333	-99.831%
2026-03-26	4.4000	4.4500	4.4000	4.4000	-1.345%	3,129	3,154	-99.773%
2026-03-25	4.3600	4.4600	4.3600	4.4600	-16.636%	5	204	-99.776%
2026-03-24	5.3000	5.3500	5.3000	5.3500	+4.902%	4	199	-99.813%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-8.273%	4	198	-99.804%
2026-03-20	4.8100	5.5600	4.8100	5.5600	+38.653%	10	198	-99.820%
2026-03-18	4.0100	4.0100	4.0100	4.0100	+0.250%	1	198	-99.751%
2026-03-13	4.0500	4.0500	4.0000	4.0000	+84.332%	4	197	-99.750%
2026-02-26	2.1700	2.1700	2.1700	2.1700	+0.463%	2	197	-99.539%
2026-02-25	2.1600	2.1600	2.1600	2.1600	0.000%	15	180	-99.537%
2026-02-18	2.1600	2.1600	2.1600	2.1600	-0.461%	1	180	-99.537%
2026-02-17	2.1700	2.1700	2.1700	2.1700	-0.459%	1	179	-99.539%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+0.461%	1	179	-99.541%
2026-02-09	2.1700	2.1700	2.1700	2.1700	-16.538%	3	179	-99.539%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+1.961%	10	176	-99.615%
2026-01-27	2.5500	2.5500	2.5500	2.5500	-0.778%	8	186	-99.608%
2026-01-21	2.5300	2.5800	2.5300	2.5700	-12.287%	125	178	-99.611%
2026-01-20	2.9300	2.9300	2.9300	2.9300	+19.592%	2	91	-99.659%
2026-01-09	2.4500	2.4500	2.4500	2.4500	-15.225%	1	91	-99.592%
2025-12-23	2.8900	2.8900	2.8900	2.8900	-30.361%	2	91	-99.654%
2025-12-09	3.8800	4.1500	3.8800	4.1500	+31.746%	23	91	-99.759%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-30.769%	34	93	-99.683%
2025-11-20	4.5500	4.5500	4.5500	4.5500	+20.690%	1	60	-99.780%
2025-11-12	3.7800	3.7800	3.7100	3.7700	-40.254%	3	61	-99.735%
2025-10-31	6.3100	6.3100	6.3100	6.3100	+8.981%	1	61	-99.842%
2025-10-23	5.7800	5.8100	5.7700	5.7900	+0.347%	9	61	-99.827%
2025-10-21	5.7700	5.7700	5.7700	5.7700	-13.233%	1	60	-99.827%
2025-10-20	6.6500	6.6500	6.6500	6.6500	-5.000%	1	61	-99.850%
2025-10-14	7.2100	7.2100	7.0000	7.0000	+4.634%	2	61	-99.857%
2025-10-10	6.5800	6.6900	6.5800	6.6900	+11.500%	3	61	-99.851%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-7.692%	1	64	-99.833%
2025-10-01	6.5200	6.5200	6.5000	6.5000	-28.414%	3	63	-99.846%
2025-09-29	9.0700	9.0800	9.0700	9.0800	+13.358%	16	60	-99.890%
2025-09-12	8.0300	8.0500	8.0100	8.0100	+6.800%	50	54	-99.875%
2025-09-11	7.5200	7.5200	7.5000	7.5000	-13.295%	2	24	-99.867%
2025-09-08	8.6500	8.6500	8.6500	8.6500	-1.593%	3	22	-99.884%
2025-09-04	8.8300	8.8300	8.7900	8.7900	+0.228%	5	19	-99.886%
2025-09-03	8.4500	8.7700	8.4500	8.7700	+3.787%	4	14	-99.886%
2025-09-02	8.4500	8.4500	8.4500	8.4500	-6.111%	2	11	-99.882%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+2.857%	2	9	-99.889%
2025-08-25	8.7200	8.7500	8.7200	8.7500	+3.550%	16	9	-99.886%
2025-08-20	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	-99.882%

.dark-mode .QQFTkg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQFTkg{ 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