Dark

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

EOD

Aug 19, 2026

0.0400-20.000%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.0400	0.0300	0.0400	-20.000%	16	3,916	0.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-44.444%	6	4,539	-20.000%
2026-08-17	0.1200	0.1200	0.0900	0.0900	-47.059%	2,502	4,539	-55.556%
2026-08-14	0.2000	0.2000	0.0500	0.1700	+30.769%	1,546	3,241	-76.471%
2026-08-13	0.1400	0.1400	0.1300	0.1300	+18.182%	5	3,169	-69.231%
2026-08-12	0.1000	0.1100	0.1000	0.1100	-31.250%	20	3,169	-63.636%
2026-08-10	0.2700	0.2700	0.1500	0.1600	-48.387%	21	3,169	-75.000%
2026-08-07	0.2600	0.3100	0.2100	0.3100	-20.513%	6	3,169	-87.097%
2026-08-06	0.3300	0.3900	0.3300	0.3900	-9.302%	54	3,169	-89.744%
2026-08-05	0.4700	0.4700	0.4200	0.4300	-25.862%	4	3,167	-90.698%
2026-08-04	0.6200	0.6200	0.5100	0.5800	-7.937%	21	3,207	-93.103%
2026-08-03	0.5500	0.6600	0.5500	0.6300	+3.279%	4	3,191	-93.651%
2026-07-31	0.7000	0.7400	0.5900	0.6100	-1.613%	83	3,192	-93.443%
2026-07-30	0.5100	0.7000	0.5100	0.6200	+58.974%	9	3,217	-93.548%
2026-07-29	0.3400	0.3900	0.3400	0.3900	+8.333%	3	3,215	-89.744%
2026-07-28	0.3500	0.4500	0.3000	0.3600	-32.075%	52	3,216	-88.889%
2026-07-27	0.5800	0.5800	0.5300	0.5300	-15.873%	2	3,229	-92.453%
2026-07-24	0.6400	0.6400	0.6300	0.6300	-20.253%	5	3,229	-93.651%
2026-07-22	0.8700	0.8700	0.7900	0.7900	-10.227%	17	3,226	-94.937%
2026-07-21	1.1600	1.1600	0.8800	0.8800	-3.297%	12	3,223	-95.455%
2026-07-20	0.8700	0.9100	0.8700	0.9100	+10.976%	6	3,227	-95.604%
2026-07-16	0.8000	0.8200	0.7900	0.8200	-26.786%	12	3,224	-95.122%
2026-07-15	1.1900	1.2000	1.1200	1.1200	-13.846%	176	3,224	-96.429%
2026-07-14	1.3200	1.3800	1.2500	1.3000	+44.444%	5	3,069	-96.923%
2026-07-13	0.9100	0.9800	0.9000	0.9000	-5.263%	234	3,069	-95.556%
2026-07-10	1.0700	1.0700	0.9500	0.9500	-5.000%	2	2,849	-95.789%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+11.111%	5	2,849	-96.000%
2026-07-08	0.9400	0.9400	0.9000	0.9000	0.000%	7	2,844	-95.556%
2026-07-07	0.8600	0.9000	0.8600	0.9000	-1.099%	2	2,845	-95.556%
2026-07-02	1.2200	1.2700	0.8200	0.9100	-41.290%	230	2,773	-95.604%
2026-06-30	1.5200	1.5500	1.5200	1.5500	+10.714%	2	2,773	-97.419%
2026-06-29	1.7100	1.7100	1.4000	1.4000	-17.647%	788	2,772	-97.143%
2026-06-26	2.0000	2.0000	1.7000	1.7000	-31.174%	237	2,179	-97.647%
2026-06-25	2.5000	2.5000	2.2700	2.4700	-10.507%	133	1,974	-98.381%
2026-06-24	2.7600	2.7600	2.7600	2.7600	-40.645%	1	1,927	-98.551%
2026-06-18	4.5000	4.8000	4.5000	4.6500	+29.167%	14	1,885	-99.140%
2026-06-16	3.5600	3.6000	3.5600	3.6000	-1.370%	55	1,885	-98.889%
2026-06-12	3.4700	3.6500	3.4700	3.6500	+9.281%	3	1,941	-98.904%
2026-06-11	3.6700	3.6700	3.3400	3.3400	-6.704%	3	1,941	-98.802%
2026-06-10	3.5800	3.5800	3.5800	3.5800	-3.243%	1	1,941	-98.883%
2026-06-09	3.8000	3.8000	3.7000	3.7000	-12.736%	2	1,941	-98.919%
2026-06-08	4.3000	4.3000	4.2400	4.2400	+5.736%	6	1,942	-99.057%
2026-06-05	4.1300	4.1300	3.9800	4.0100	-16.458%	53	1,937	-99.002%
2026-06-04	4.8500	5.2000	4.3500	4.8000	-22.078%	64	1,921	-99.167%
2026-06-03	6.5000	6.5000	6.1600	6.1600	-11.367%	80	1,963	-99.351%
2026-06-02	6.9500	6.9500	6.9500	6.9500	+10.845%	3	1,916	-99.424%
2026-06-01	6.2700	6.2900	6.2700	6.2700	+24.405%	4	1,914	-99.362%
2026-05-29	4.8000	5.0400	4.8000	5.0400	+8.621%	2	1,917	-99.206%
2026-05-28	4.6400	4.6400	4.6400	4.6400	-14.862%	1	1,916	-99.138%
2026-05-27	5.4000	5.6000	5.4000	5.4500	-1.447%	37	1,916	-99.266%
2026-05-26	5.5300	5.5300	5.5300	5.5300	+3.364%	1	1,920	-99.277%
2026-05-22	5.6000	5.6000	5.3500	5.3500	-18.939%	6	1,920	-99.252%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-15.058%	2	1,920	-99.394%
2026-05-18	8.2900	8.2900	7.7700	7.7700	-2.018%	3	1,922	-99.485%
2026-05-15	7.9300	7.9300	7.9300	7.9300	+7.162%	1	1,922	-99.496%
2026-05-14	7.4000	7.4000	7.4000	7.4000	+0.955%	9	1,922	-99.459%
2026-05-13	7.6500	7.6500	7.3300	7.3300	-1.611%	2	1,912	-99.454%
2026-05-12	7.4800	7.4800	7.4500	7.4500	-7.683%	3	1,912	-99.463%
2026-05-07	8.0200	8.0800	8.0200	8.0700	+6.887%	4	1,912	-99.504%
2026-05-06	7.6000	7.6000	7.5500	7.5500	-9.472%	3	1,914	-99.470%
2026-05-04	8.2600	8.3400	8.2600	8.3400	+17.465%	67	1,912	-99.520%
2026-04-22	7.1000	7.1000	7.1000	7.1000	-6.579%	3	1,892	-99.437%
2026-04-21	7.6000	7.6000	7.6000	7.6000	+16.208%	7	1,882	-99.474%
2026-04-20	6.4000	6.5400	6.4000	6.5400	-1.949%	2	1,882	-99.388%
2026-04-15	6.4000	6.6800	6.4000	6.6700	+14.017%	352	1,882	-99.400%
2026-04-14	6.4000	6.4000	5.8500	5.8500	-10.687%	3	1,635	-99.316%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-25.989%	1	1,634	-99.389%
2026-04-07	8.8500	8.8500	8.8500	8.8500	+2.907%	1	1,633	-99.548%
2026-04-06	8.5000	8.6000	8.5000	8.6000	-1.714%	3	1,633	-99.535%
2026-04-02	8.7500	8.7500	8.7500	8.7500	-3.528%	2	1,629	-99.543%
2026-03-31	9.2600	9.2600	9.0700	9.0700	+9.277%	6	1,629	-99.559%
2026-03-25	8.2000	8.3000	8.2000	8.3000	-11.702%	8	1,625	-99.518%
2026-03-23	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,620	-99.574%
2026-03-20	8.8000	9.5000	8.8000	9.5000	+16.564%	14	1,620	-99.579%
2026-03-18	8.2000	8.2000	8.1500	8.1500	+20.741%	16	1,620	-99.509%
2026-03-17	6.7500	6.7500	6.7500	6.7500	-15.094%	5	1,605	-99.407%
2026-03-12	7.9500	7.9500	7.9500	7.9500	+29.268%	1,400	1,605	-99.497%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+28.125%	1	206	-99.350%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-1.031%	3	206	-99.167%
2026-03-03	4.8500	4.8500	4.8500	4.8500	+19.753%	1	207	-99.175%
2026-03-02	3.9000	4.1000	3.9000	4.0500	+6.579%	3	207	-99.012%
2026-02-27	3.9100	3.9100	3.8000	3.8000	-11.628%	5	210	-98.947%
2026-02-26	4.4000	4.4000	4.3000	4.3000	+3.614%	2	211	-99.070%
2026-02-24	4.1300	4.2000	4.1000	4.1500	-10.753%	12	209	-99.036%
2026-02-20	4.4000	4.6500	4.4000	4.6500	+3.333%	4	219	-99.140%
2026-02-19	4.4500	4.5000	4.4500	4.5000	+1.580%	5	216	-99.111%
2026-02-06	4.4300	4.4300	4.4300	4.4300	-1.556%	1	216	-99.097%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-16.667%	7	216	-99.111%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-31.210%	1	216	-99.259%
2026-01-29	5.3500	7.8500	5.3500	7.8500	+31.933%	2	215	-99.490%
2026-01-28	5.4000	5.9500	5.4000	5.9500	+22.680%	2	213	-99.328%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+10.227%	1	211	-99.175%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-3.297%	1	210	-99.091%
2026-01-23	4.5500	4.5500	4.5500	4.5500	+9.639%	1	210	-99.121%
2026-01-22	4.1500	4.1500	4.1500	4.1500	-3.935%	4	209	-99.036%
2026-01-21	4.5500	4.5500	4.3200	4.3200	-16.117%	3	210	-99.074%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+5.102%	2	209	-99.223%
2026-01-16	4.9000	4.9000	4.9000	4.9000	+5.376%	1	206	-99.184%
2026-01-15	4.6500	4.6500	4.6500	4.6500	-1.064%	1	206	-99.140%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-2.083%	5	205	-99.149%
2026-01-13	4.7500	4.8000	4.7500	4.8000	-2.041%	4	200	-99.167%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+8.889%	1	199	-99.184%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	198	-99.111%
2026-01-08	3.9800	4.4500	3.9800	4.4500	+11.250%	4	197	-99.101%
2026-01-07	3.8500	4.1000	3.8500	4.0000	-8.467%	20	193	-99.000%
2026-01-06	4.3700	4.3700	4.3600	4.3700	-18.924%	5	212	-99.085%
2026-01-05	5.3900	5.3900	5.3900	5.3900	+10.000%	1	211	-99.258%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+16.667%	4	211	-99.184%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-26.316%	3	211	-99.048%
2025-12-19	5.7300	5.7300	5.5500	5.7000	-5.000%	59	214	-99.298%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-22.078%	1	168	-99.333%
2025-12-08	6.4300	7.7000	6.3100	7.7000	+34.615%	155	167	-99.481%
2025-12-04	5.9000	5.9000	5.6500	5.7200	-9.206%	36	136	-99.301%
2025-12-02	6.3000	6.3000	6.3000	6.3000	-7.080%	2	102	-99.365%
2025-11-13	6.7800	6.7800	6.7800	6.7800	-1.739%	10	100	-99.410%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-13.858%	1	100	-99.420%
2025-11-11	8.0100	8.0100	8.0100	8.0100	-17.337%	2	103	-99.501%
2025-11-06	9.7000	9.8000	9.6400	9.6900	+1.466%	92	103	-99.587%
2025-10-23	9.0900	9.5500	9.0900	9.5500	+0.526%	100	115	-99.581%
2025-10-21	9.5000	9.5000	9.5000	9.5000	-14.337%	1	15	-99.579%
2025-10-16	11.3800	11.3800	11.0900	11.0900	+4.131%	3	16	-99.639%
2025-10-07	10.6500	10.6500	10.6500	10.6500	+5.446%	1	13	-99.624%
2025-10-06	10.1000	10.1000	10.1000	10.1000	-1.463%	1	12	-99.604%
2025-10-03	10.2500	10.2500	10.2500	10.2500	-12.393%	3	12	-99.610%
2025-10-01	11.7000	11.7000	11.7000	11.7000	-20.408%	1	9	-99.658%
2025-08-25	14.6000	14.7000	14.6000	14.7000	0.000%	16	8	-99.728%

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