Dark

XLV20260918P155
XLV Sep 18 2026 155.00 Put (XLV260918P00155000)
option OPRA

EOD

Aug 17, 2026

0.1800-35.714%(-0.1000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3300	0.3300	0.1700	0.1800	-35.714%	33	9,058	0.000%
2026-08-14	0.3700	0.3700	0.2800	0.2800	0.000%	6	9,058	-35.714%
2026-08-13	0.3200	0.3200	0.2600	0.2800	-6.667%	9	9,061	-35.714%
2026-08-12	0.3500	0.3500	0.2200	0.3000	0.000%	2,102	9,276	-40.000%
2026-08-11	0.3500	0.3800	0.3000	0.3000	-21.053%	13	9,288	-40.000%
2026-08-10	0.4800	0.5800	0.3400	0.3800	-36.667%	432	9,290	-52.632%
2026-08-07	0.7800	0.7800	0.6000	0.6000	-18.919%	18	8,933	-70.000%
2026-08-06	0.7700	0.9400	0.6900	0.7400	-26.000%	60	8,937	-75.676%
2026-08-05	0.8800	1.1000	0.8800	1.0000	-23.077%	28	8,931	-82.000%
2026-08-04	1.2100	1.4000	1.2100	1.3000	+4.000%	47	8,934	-86.154%
2026-08-03	1.2500	1.4000	1.2400	1.2500	+5.042%	263	8,912	-85.600%
2026-07-31	1.4000	1.6000	1.1900	1.1900	-0.833%	23	8,753	-84.874%
2026-07-30	1.2000	1.5400	1.2000	1.2000	+39.535%	29	8,746	-85.000%
2026-07-29	0.7700	0.8600	0.6400	0.8600	+13.158%	1,565	8,745	-79.070%
2026-07-28	0.8500	0.8500	0.7000	0.7600	-32.143%	26	8,369	-76.316%
2026-07-27	1.1200	1.1800	1.0900	1.1200	-15.789%	17	8,373	-83.929%
2026-07-24	1.3000	1.3300	1.3000	1.3300	-24.000%	11	8,373	-86.466%
2026-07-23	1.6800	1.7500	1.6800	1.7500	-10.256%	2	8,362	-89.714%
2026-07-22	1.7800	1.9500	1.7500	1.9500	-18.067%	81	8,360	-90.769%
2026-07-21	2.3600	2.3900	2.3600	2.3800	+23.316%	24	8,336	-92.437%
2026-07-20	1.7000	1.9300	1.7000	1.9300	+28.667%	26	8,336	-90.674%
2026-07-17	1.4300	1.5000	1.4300	1.5000	-7.407%	2	8,332	-88.000%
2026-07-16	1.9200	1.9200	1.5900	1.6200	-35.200%	21	8,337	-88.889%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-4.580%	1	8,337	-92.800%
2026-07-14	2.2300	2.6200	2.2300	2.6200	+52.326%	30	8,336	-93.130%
2026-07-13	2.0200	2.0200	1.7100	1.7200	-16.098%	155	8,356	-89.535%
2026-07-10	2.0500	2.0500	2.0500	2.0500	+12.022%	1	8,336	-91.220%
2026-07-09	1.8800	1.8800	1.7600	1.8300	+7.018%	450	8,335	-90.164%
2026-07-08	1.6900	1.7200	1.6900	1.7100	+13.245%	41	7,960	-89.474%
2026-07-07	1.5200	1.6100	1.5100	1.5100	-27.404%	64	7,997	-88.079%
2026-07-06	2.2100	2.3400	2.0200	2.0800	+18.857%	346	7,994	-91.346%
2026-07-02	2.2400	2.2400	1.6700	1.7500	-35.897%	83	7,809	-89.714%
2026-06-30	2.7900	3.0400	2.7300	2.7300	+8.333%	555	7,809	-93.407%
2026-06-29	2.5000	2.6200	2.4600	2.5200	-16.000%	1,254	7,261	-92.857%
2026-06-26	3.0600	3.1000	2.9900	3.0000	-27.711%	34	6,071	-94.000%
2026-06-25	4.2100	4.2100	3.8000	4.1500	-20.192%	120	6,054	-95.663%
2026-06-24	5.3000	5.3000	5.2000	5.2000	-24.088%	209	6,017	-96.538%
2026-06-22	7.0000	7.0000	6.8500	6.8500	-11.039%	4	6,078	-97.372%
2026-06-18	7.7000	7.7000	7.7000	7.7000	+10.791%	1	6,068	-97.662%
2026-06-17	6.9500	6.9500	6.9400	6.9500	+23.009%	20	6,068	-97.410%
2026-06-12	5.6500	5.7000	5.6500	5.6500	-4.237%	26	6,068	-96.814%
2026-06-11	5.8000	5.9000	5.8000	5.9000	-7.087%	3	6,068	-96.949%
2026-06-10	5.6500	6.3500	5.6500	6.3500	+13.393%	3,506	9,189	-97.165%
2026-06-09	5.8500	5.8500	5.6000	5.6000	-13.178%	5	2,658	-96.786%
2026-06-08	6.2000	6.4500	6.1000	6.4500	+4.878%	151	2,653	-97.209%
2026-06-05	6.1000	6.1500	6.1000	6.1500	-19.817%	15	2,643	-97.073%
2026-05-28	7.6700	7.6700	7.6700	7.6700	-20.928%	1	2,628	-97.653%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-12.926%	1	2,629	-98.144%
2026-05-15	11.1400	11.1400	11.1400	11.1400	-4.378%	1	2,630	-98.384%
2026-05-08	11.6500	11.6500	11.6500	11.6500	+3.006%	1	2,631	-98.455%
2026-05-05	11.3100	11.3100	11.3100	11.3100	-5.750%	2	2,630	-98.408%
2026-04-30	12.0000	12.0000	12.0000	12.0000	+31.435%	1	2,630	-98.500%
2026-04-20	9.1300	9.1300	9.1300	9.1300	+7.412%	2	2,629	-98.028%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-3.409%	1	2,627	-97.882%
2026-04-09	8.8000	8.8000	8.8000	8.8000	-24.851%	1	2,627	-97.955%
2026-03-31	11.7100	11.7100	11.7100	11.7100	+3.172%	2	2,627	-98.463%
2026-03-26	11.3500	11.4000	11.3500	11.3500	-11.328%	115	2,627	-98.414%
2026-03-24	12.8000	12.8000	12.8000	12.8000	+37.634%	1	2,717	-98.594%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-1.587%	3	2,716	-98.065%
2026-03-16	9.4500	9.4500	9.4500	9.4500	-5.500%	7	2,713	-98.095%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+23.916%	1	2,713	-98.200%
2026-03-10	8.0700	8.0700	8.0700	8.0700	+17.810%	1	2,712	-97.770%
2026-03-03	6.7500	6.8500	6.7500	6.8500	+21.239%	3	2,711	-97.372%
2026-03-02	5.6500	5.6500	5.6500	5.6500	+2.727%	2	2,711	-96.814%
2026-02-27	5.8500	5.8500	5.5000	5.5000	-11.290%	9	2,711	-96.727%
2026-02-26	6.0000	6.2000	6.0000	6.2000	+8.772%	6	2,711	-97.097%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-2.564%	4	2,710	-96.842%
2026-02-24	5.8500	5.8500	5.8500	5.8500	-7.874%	5	2,710	-96.923%
2026-02-20	6.3500	6.3500	6.3500	6.3500	+4.959%	4	2,710	-97.165%
2026-02-19	6.1500	6.1500	6.0500	6.0500	-15.503%	3	2,710	-97.025%
2026-02-02	7.1600	7.1600	7.1600	7.1600	-1.918%	1,400	2,712	-97.486%
2026-01-29	7.1400	7.3000	7.1400	7.3000	+11.450%	703	1,312	-97.534%
2026-01-28	6.5500	6.5500	6.5500	6.5500	+10.829%	400	514	-97.252%
2026-01-26	5.9500	5.9500	5.9100	5.9100	-21.722%	10	114	-96.954%
2026-01-20	7.5500	7.5500	7.5500	7.5500	+16.154%	1	114	-97.616%
2026-01-13	6.5000	6.5000	6.5000	6.5000	+8.878%	1	113	-97.231%
2026-01-06	5.9700	5.9700	5.9700	5.9700	-18.107%	1	113	-96.985%
2026-01-05	7.6500	7.7000	7.1900	7.2900	+10.455%	83	94	-97.531%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-17.189%	1	94	-97.273%
2025-12-12	7.9700	7.9700	7.9700	7.9700	-14.301%	1	93	-97.742%
2025-12-10	9.3000	9.3000	9.3000	9.3000	+20.000%	2	92	-98.065%
2025-12-04	8.2500	8.2500	7.7000	7.7500	-4.908%	57	90	-97.677%
2025-12-02	8.0500	8.1500	8.0500	8.1500	+13.194%	2	60	-97.791%
2025-11-28	7.2000	7.2000	7.2000	7.2000	-20.089%	1	60	-97.500%
2025-11-17	8.8500	9.0200	8.8500	9.0100	-7.590%	146	59	-98.002%
2025-11-11	10.0000	10.0000	9.7500	9.7500	-46.162%	59	30	-98.154%
2025-09-23	18.1300	18.1300	18.1100	18.1100	-2.739%	2	11	-99.006%
2025-08-25	18.6800	18.7000	18.6200	18.6200	+1.251%	16	9	-99.033%
2025-08-21	18.3900	18.3900	18.3900	18.3900	0.000%	1	1	-99.021%

.dark-mode .C996YL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C996YL{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918P155XLV Sep 18 2026 155.00 Put (XLV260918P00155000)option OPRA

XLV20260918P155
XLV Sep 18 2026 155.00 Put (XLV260918P00155000)
option OPRA