Dark

XLV20260918P145
XLV Sep 18 2026 145.00 Put (XLV260918P00145000)
option OPRA

EOD

Aug 17, 2026

0.0300+200.000%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0500	0.0500	0.0300	0.0300	+200.000%	14	1,956	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-91.667%	145	1,960	+200.000%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-42.857%	1	2,062	-75.000%
2026-08-12	0.2100	0.2100	0.2100	0.2100	+61.538%	1	2,063	-85.714%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,063	-76.923%
2026-08-10	0.1400	0.1400	0.1400	0.1400	+55.556%	1	2,064	-78.571%
2026-08-07	0.2100	0.2100	0.0900	0.0900	-65.385%	3	2,064	-66.667%
2026-08-05	0.2200	0.2600	0.2200	0.2600	+4.000%	6	2,064	-88.462%
2026-08-04	0.2600	0.2600	0.2500	0.2500	-16.667%	19	2,068	-88.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	0.000%	2	2,070	-90.000%
2026-07-30	0.2600	0.3000	0.2500	0.3000	+87.500%	14	2,070	-90.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,057	-81.250%
2026-07-28	0.1300	0.1500	0.1300	0.1500	-46.429%	4	2,057	-80.000%
2026-07-27	0.2800	0.2800	0.2800	0.2800	-22.222%	2	2,059	-89.286%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,057	-91.667%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-45.714%	1	2,057	-92.105%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+4.478%	2	2,056	-95.714%
2026-07-14	0.6800	0.6800	0.6700	0.6700	+13.559%	3	2,056	-95.522%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+31.111%	4	2,053	-94.915%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-30.769%	5	2,057	-93.333%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+27.451%	1	2,052	-95.385%
2026-07-02	0.6600	0.6600	0.5100	0.5100	-36.250%	4	2,054	-94.118%
2026-06-29	0.8400	0.8500	0.8000	0.8000	-24.528%	12	2,054	-96.250%
2026-06-26	1.1800	1.1800	1.0200	1.0600	-25.352%	9	2,046	-97.170%
2026-06-25	1.2800	1.4200	1.2200	1.4200	-13.939%	22	2,045	-97.887%
2026-06-24	1.5300	1.6500	1.5300	1.6500	-17.500%	4	2,036	-98.182%
2026-06-23	1.8400	2.0000	1.8400	2.0000	-13.043%	2	2,037	-98.500%
2026-06-22	2.4800	2.5200	2.3000	2.3000	-19.580%	3	2,037	-98.696%
2026-06-18	2.8200	2.8600	2.8200	2.8600	+30.000%	3	2,029	-98.951%
2026-06-17	2.2400	2.2400	2.2000	2.2000	+5.263%	6	2,029	-98.636%
2026-06-16	2.1000	2.1900	1.9700	2.0900	-0.476%	20	2,029	-98.565%
2026-06-15	2.1500	2.1500	2.0400	2.1000	+1.942%	6	2,039	-98.571%
2026-06-12	2.1000	2.3200	2.0400	2.0600	-16.260%	20	2,039	-98.544%
2026-06-11	2.4600	2.4600	2.4600	2.4600	+1.653%	10	2,039	-98.780%
2026-06-10	2.2800	2.4200	2.2800	2.4200	-3.200%	2	2,040	-98.760%
2026-06-08	2.5100	2.5100	2.5000	2.5000	-1.186%	30	2,038	-98.800%
2026-06-05	2.5000	2.5300	2.4000	2.5300	-15.667%	16	2,028	-98.814%
2026-06-04	3.4500	3.4500	2.8600	3.0000	-27.711%	6	2,027	-99.000%
2026-06-03	4.1500	4.1500	4.1500	4.1500	+28.483%	1	2,024	-99.277%
2026-05-29	3.1000	3.2400	3.1000	3.2300	+8.754%	5	2,025	-99.071%
2026-05-28	2.9700	2.9700	2.9700	2.9700	-18.630%	2	2,023	-98.990%
2026-05-27	3.6500	3.6800	3.5400	3.6500	+2.817%	4	2,023	-99.178%
2026-05-26	3.5500	3.5500	3.5500	3.5500	+5.655%	17	2,025	-99.155%
2026-05-22	3.3600	3.3600	3.3600	3.3600	-18.049%	1	2,040	-99.107%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-8.889%	2	2,040	-99.268%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-2.174%	1	2,040	-99.333%
2026-05-19	4.3000	4.6000	4.3000	4.6000	-11.538%	1,624	2,039	-99.348%
2026-05-15	5.2000	5.2000	5.2000	5.2000	+2.970%	2	2,039	-99.423%
2026-05-13	5.0500	5.0500	5.0500	5.0500	-1.174%	1	523	-99.406%
2026-05-12	5.1100	5.1100	5.1100	5.1100	-12.799%	20	523	-99.413%
2026-05-08	5.7600	5.8600	5.7600	5.8600	+9.944%	11	523	-99.488%
2026-05-05	5.2500	5.3300	5.2500	5.3300	-5.664%	2	533	-99.437%
2026-05-04	5.4900	5.6500	5.4900	5.6500	+9.709%	11	535	-99.469%
2026-04-30	5.1500	5.1500	5.1500	5.1500	-20.769%	16	524	-99.417%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+7.084%	1	509	-99.538%
2026-04-28	6.0700	6.0700	6.0700	6.0700	+12.825%	1	509	-99.506%
2026-04-23	5.3700	5.3800	5.3700	5.3800	+12.083%	2	508	-99.442%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+6.667%	1	508	-99.375%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-10.000%	2	509	-99.333%
2026-04-10	4.9500	5.0100	4.9500	5.0000	+13.895%	394	198	-99.400%
2026-04-09	4.8000	4.8000	4.3900	4.3900	-4.565%	17	198	-99.317%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-30.303%	2	199	-99.348%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+4.430%	1	199	-99.545%
2026-03-31	6.8000	6.8000	6.3200	6.3200	-16.733%	5	199	-99.525%
2026-03-27	7.0500	7.5900	7.0500	7.5900	+22.419%	2	195	-99.605%
2026-03-26	6.2000	6.2000	6.2000	6.2000	-14.483%	1	194	-99.516%
2026-03-24	7.2500	7.2500	7.2500	7.2500	+5.839%	1	194	-99.586%
2026-03-23	6.4000	6.8500	6.0000	6.8500	+1.481%	86	193	-99.562%
2026-03-20	6.7500	6.7500	6.7500	6.7500	+8.000%	1	164	-99.556%
2026-03-19	6.0500	6.2500	6.0500	6.2500	+2.459%	57	164	-99.520%
2026-03-18	5.9000	6.1000	5.9000	6.1000	+32.609%	2	108	-99.508%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-4.564%	9	108	-99.348%
2026-03-06	4.8200	4.8200	4.8200	4.8200	+72.143%	1	108	-99.378%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-20.000%	2	110	-98.929%
2026-02-20	3.5000	3.5000	3.5000	3.5000	+9.375%	3	110	-99.143%
2026-02-19	3.3500	3.3500	3.1700	3.2000	+3.226%	8	107	-99.063%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-1.587%	3	101	-99.032%
2026-02-17	3.1500	3.1500	3.1500	3.1500	-12.500%	1	98	-99.048%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+12.500%	1	97	-99.167%
2026-02-06	3.1300	3.2000	3.1300	3.2000	-13.514%	2	96	-99.063%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+5.114%	1	96	-99.189%
2026-02-02	3.5200	3.5200	3.5200	3.5200	+10.000%	4	97	-99.148%
2026-01-09	3.2000	3.2000	3.2000	3.2000	+4.918%	100	111	-99.063%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-17.568%	100	121	-99.016%
2025-12-26	3.7000	3.7000	3.7000	3.7000	-5.128%	8	22	-99.189%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-27.509%	1	14	-99.231%
2025-12-09	5.3800	5.3800	5.3800	5.3800	+28.708%	3	13	-99.442%
2025-12-04	4.1800	4.1800	4.1800	4.1800	-0.476%	1	13	-99.282%
2025-11-28	4.2000	4.2000	4.2000	4.2000	+1.205%	2	13	-99.286%
2025-11-25	4.2500	4.3000	4.1500	4.1500	-13.542%	12	11	-99.277%
2025-11-24	4.8000	4.8000	4.8000	4.8000	-40.000%	1	5	-99.375%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-7.085%	1	4	-99.625%
2025-10-17	8.6100	8.6100	8.6100	8.6100	+2.745%	3	4	-99.652%
2025-10-01	8.3600	8.3800	8.3600	8.3800	-22.479%	3	4	-99.642%
2025-09-08	10.8100	10.8100	10.8100	10.8100	-3.568%	1	4	-99.722%
2025-08-21	11.2100	11.2100	11.2100	11.2100	0.000%	3	3	-99.732%

.dark-mode .kjG3Gd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjG3Gd{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918P145XLV Sep 18 2026 145.00 Put (XLV260918P00145000)option OPRA

XLV20260918P145
XLV Sep 18 2026 145.00 Put (XLV260918P00145000)
option OPRA