Dark

XLV20260918P150
XLV Sep 18 2026 150.00 Put (XLV260918P00150000)
option OPRA

EOD

Jun 30, 2026

1.55+10.714%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.5200	1.5500	1.5200	1.5500	+10.714%	2	2,773	0.000%
2026-06-29	1.7100	1.7100	1.4000	1.4000	-17.647%	788	2,772	+10.714%
2026-06-26	2.0000	2.0000	1.7000	1.7000	-31.174%	237	2,179	-8.824%
2026-06-25	2.5000	2.5000	2.2700	2.4700	-10.507%	133	1,974	-37.247%
2026-06-24	2.7600	2.7600	2.7600	2.7600	-40.645%	1	1,927	-43.841%
2026-06-18	4.5000	4.8000	4.5000	4.6500	+29.167%	14	1,885	-66.667%
2026-06-16	3.5600	3.6000	3.5600	3.6000	-1.370%	55	1,885	-56.944%
2026-06-12	3.4700	3.6500	3.4700	3.6500	+9.281%	3	1,941	-57.534%
2026-06-11	3.6700	3.6700	3.3400	3.3400	-6.704%	3	1,941	-53.593%
2026-06-10	3.5800	3.5800	3.5800	3.5800	-3.243%	1	1,941	-56.704%
2026-06-09	3.8000	3.8000	3.7000	3.7000	-12.736%	2	1,941	-58.108%
2026-06-08	4.3000	4.3000	4.2400	4.2400	+5.736%	6	1,942	-63.443%
2026-06-05	4.1300	4.1300	3.9800	4.0100	-16.458%	53	1,937	-61.347%
2026-06-04	4.8500	5.2000	4.3500	4.8000	-22.078%	64	1,921	-67.708%
2026-06-03	6.5000	6.5000	6.1600	6.1600	-11.367%	80	1,963	-74.838%
2026-06-02	6.9500	6.9500	6.9500	6.9500	+10.845%	3	1,916	-77.698%
2026-06-01	6.2700	6.2900	6.2700	6.2700	+24.405%	4	1,914	-75.279%
2026-05-29	4.8000	5.0400	4.8000	5.0400	+8.621%	2	1,917	-69.246%
2026-05-28	4.6400	4.6400	4.6400	4.6400	-14.862%	1	1,916	-66.595%
2026-05-27	5.4000	5.6000	5.4000	5.4500	-1.447%	37	1,916	-71.560%
2026-05-26	5.5300	5.5300	5.5300	5.5300	+3.364%	1	1,920	-71.971%
2026-05-22	5.6000	5.6000	5.3500	5.3500	-18.939%	6	1,920	-71.028%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-15.058%	2	1,920	-76.515%
2026-05-18	8.2900	8.2900	7.7700	7.7700	-2.018%	3	1,922	-80.051%
2026-05-15	7.9300	7.9300	7.9300	7.9300	+7.162%	1	1,922	-80.454%
2026-05-14	7.4000	7.4000	7.4000	7.4000	+0.955%	9	1,922	-79.054%
2026-05-13	7.6500	7.6500	7.3300	7.3300	-1.611%	2	1,912	-78.854%
2026-05-12	7.4800	7.4800	7.4500	7.4500	-7.683%	3	1,912	-79.195%
2026-05-07	8.0200	8.0800	8.0200	8.0700	+6.887%	4	1,912	-80.793%
2026-05-06	7.6000	7.6000	7.5500	7.5500	-9.472%	3	1,914	-79.470%
2026-05-04	8.2600	8.3400	8.2600	8.3400	+17.465%	67	1,912	-81.415%
2026-04-22	7.1000	7.1000	7.1000	7.1000	-6.579%	3	1,892	-78.169%
2026-04-21	7.6000	7.6000	7.6000	7.6000	+16.208%	7	1,882	-79.605%
2026-04-20	6.4000	6.5400	6.4000	6.5400	-1.949%	2	1,882	-76.300%
2026-04-15	6.4000	6.6800	6.4000	6.6700	+14.017%	352	1,882	-76.762%
2026-04-14	6.4000	6.4000	5.8500	5.8500	-10.687%	3	1,635	-73.504%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-25.989%	1	1,634	-76.336%
2026-04-07	8.8500	8.8500	8.8500	8.8500	+2.907%	1	1,633	-82.486%
2026-04-06	8.5000	8.6000	8.5000	8.6000	-1.714%	3	1,633	-81.977%
2026-04-02	8.7500	8.7500	8.7500	8.7500	-3.528%	2	1,629	-82.286%
2026-03-31	9.2600	9.2600	9.0700	9.0700	+9.277%	6	1,629	-82.911%
2026-03-25	8.2000	8.3000	8.2000	8.3000	-11.702%	8	1,625	-81.325%
2026-03-23	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,620	-83.511%
2026-03-20	8.8000	9.5000	8.8000	9.5000	+16.564%	14	1,620	-83.684%
2026-03-18	8.2000	8.2000	8.1500	8.1500	+20.741%	16	1,620	-80.982%
2026-03-17	6.7500	6.7500	6.7500	6.7500	-15.094%	5	1,605	-77.037%
2026-03-12	7.9500	7.9500	7.9500	7.9500	+29.268%	1,400	1,605	-80.503%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+28.125%	1	206	-74.797%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-1.031%	3	206	-67.708%
2026-03-03	4.8500	4.8500	4.8500	4.8500	+19.753%	1	207	-68.041%
2026-03-02	3.9000	4.1000	3.9000	4.0500	+6.579%	3	207	-61.728%
2026-02-27	3.9100	3.9100	3.8000	3.8000	-11.628%	5	210	-59.211%
2026-02-26	4.4000	4.4000	4.3000	4.3000	+3.614%	2	211	-63.953%
2026-02-24	4.1300	4.2000	4.1000	4.1500	-10.753%	12	209	-62.651%
2026-02-20	4.4000	4.6500	4.4000	4.6500	+3.333%	4	219	-66.667%
2026-02-19	4.4500	4.5000	4.4500	4.5000	+1.580%	5	216	-65.556%
2026-02-06	4.4300	4.4300	4.4300	4.4300	-1.556%	1	216	-65.011%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-16.667%	7	216	-65.556%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-31.210%	1	216	-71.296%
2026-01-29	5.3500	7.8500	5.3500	7.8500	+31.933%	2	215	-80.255%
2026-01-28	5.4000	5.9500	5.4000	5.9500	+22.680%	2	213	-73.950%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+10.227%	1	211	-68.041%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-3.297%	1	210	-64.773%
2026-01-23	4.5500	4.5500	4.5500	4.5500	+9.639%	1	210	-65.934%
2026-01-22	4.1500	4.1500	4.1500	4.1500	-3.935%	4	209	-62.651%
2026-01-21	4.5500	4.5500	4.3200	4.3200	-16.117%	3	210	-64.120%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+5.102%	2	209	-69.903%
2026-01-16	4.9000	4.9000	4.9000	4.9000	+5.376%	1	206	-68.367%
2026-01-15	4.6500	4.6500	4.6500	4.6500	-1.064%	1	206	-66.667%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-2.083%	5	205	-67.021%
2026-01-13	4.7500	4.8000	4.7500	4.8000	-2.041%	4	200	-67.708%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+8.889%	1	199	-68.367%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	198	-65.556%
2026-01-08	3.9800	4.4500	3.9800	4.4500	+11.250%	4	197	-65.169%
2026-01-07	3.8500	4.1000	3.8500	4.0000	-8.467%	20	193	-61.250%
2026-01-06	4.3700	4.3700	4.3600	4.3700	-18.924%	5	212	-64.531%
2026-01-05	5.3900	5.3900	5.3900	5.3900	+10.000%	1	211	-71.243%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+16.667%	4	211	-68.367%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-26.316%	3	211	-63.095%
2025-12-19	5.7300	5.7300	5.5500	5.7000	-5.000%	59	214	-72.807%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-22.078%	1	168	-74.167%
2025-12-08	6.4300	7.7000	6.3100	7.7000	+34.615%	155	167	-79.870%
2025-12-04	5.9000	5.9000	5.6500	5.7200	-9.206%	36	136	-72.902%
2025-12-02	6.3000	6.3000	6.3000	6.3000	-7.080%	2	102	-75.397%
2025-11-13	6.7800	6.7800	6.7800	6.7800	-1.739%	10	100	-77.139%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-13.858%	1	100	-77.536%
2025-11-11	8.0100	8.0100	8.0100	8.0100	-17.337%	2	103	-80.649%
2025-11-06	9.7000	9.8000	9.6400	9.6900	+1.466%	92	103	-84.004%
2025-10-23	9.0900	9.5500	9.0900	9.5500	+0.526%	100	115	-83.770%
2025-10-21	9.5000	9.5000	9.5000	9.5000	-14.337%	1	15	-83.684%
2025-10-16	11.3800	11.3800	11.0900	11.0900	+4.131%	3	16	-86.023%
2025-10-07	10.6500	10.6500	10.6500	10.6500	+5.446%	1	13	-85.446%
2025-10-06	10.1000	10.1000	10.1000	10.1000	-1.463%	1	12	-84.653%
2025-10-03	10.2500	10.2500	10.2500	10.2500	-12.393%	3	12	-84.878%
2025-10-01	11.7000	11.7000	11.7000	11.7000	-20.408%	1	9	-86.752%
2025-08-25	14.6000	14.7000	14.6000	14.7000	0.000%	16	8	-89.456%

.dark-mode .tjTN50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjTN50{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918P150XLV Sep 18 2026 150.00 Put (XLV260918P00150000)option OPRA

XLV20260918P150
XLV Sep 18 2026 150.00 Put (XLV260918P00150000)
option OPRA