XLV261120P00160000
XLV Nov 20 2026 160.00 Put
optionOPRA
EODOct 6, 2026
1.31USD-2.239%(-0.03)54Vol2,460OI
XLV261120P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.1000 | 1.5500 | 1.0400 | 1.3100 | -2.239% | 54 | 2,472 | 0.000% |
| 2026-10-05 | 1.5800 | 1.6100 | 1.2400 | 1.3400 | -22.093% | 103 | 2,416 | -2.239% |
| 2026-10-02 | 1.5900 | 1.8400 | 1.5900 | 1.7200 | +4.242% | 293 | 2,268 | -23.837% |
| 2026-10-01 | 1.1800 | 1.6900 | 1.1800 | 1.6500 | +46.018% | 330 | 2,286 | -20.606% |
| 2026-09-30 | 1.0400 | 1.1300 | 1.0000 | 1.1300 | +14.141% | 29 | 2,275 | +15.929% |
| 2026-09-29 | 0.9600 | 1.1400 | 0.9600 | 0.9900 | +10.000% | 298 | 2,185 | +32.323% |
| 2026-09-28 | 1.0000 | 1.0700 | 0.8700 | 0.9000 | -18.182% | 37 | 2,180 | +45.556% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | -4.348% | 28 | 2,167 | +19.091% |
| 2026-09-24 | 1.3100 | 1.3100 | 1.1000 | 1.1500 | -16.058% | 12 | 2,193 | +13.913% |
| 2026-09-23 | 1.2200 | 1.3700 | 1.1800 | 1.3700 | +26.852% | 59 | 2,203 | -4.380% |
| 2026-09-22 | 1.2800 | 1.2800 | 0.9800 | 1.0800 | -14.286% | 148 | 2,231 | +21.296% |
| 2026-09-21 | 1.2500 | 1.4700 | 1.1500 | 1.2600 | -15.436% | 134 | 2,300 | +3.968% |
| 2026-09-18 | 1.5100 | 1.5800 | 1.4900 | 1.4900 | -3.247% | 137 | 2,266 | -12.081% |
| 2026-09-17 | 1.5600 | 1.6100 | 1.5400 | 1.5400 | -12.500% | 7 | 2,269 | -14.935% |
| 2026-09-16 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | -6.878% | 9 | 2,270 | -25.568% |
| 2026-09-15 | 1.9700 | 1.9800 | 1.8800 | 1.8900 | +0.532% | 7 | 2,265 | -30.688% |
| 2026-09-14 | 1.8700 | 1.9300 | 1.8700 | 1.8800 | -24.498% | 6 | 2,264 | -30.319% |
| 2026-09-11 | 2.3800 | 2.5300 | 2.3600 | 2.4900 | +3.320% | 15 | 2,110 | -47.390% |
| 2026-09-10 | 2.3600 | 2.4100 | 2.3000 | 2.4100 | +9.545% | 886 | 1,558 | -45.643% |
| 2026-09-09 | 2.0800 | 2.2300 | 2.0800 | 2.2000 | +2.326% | 5 | 1,557 | -40.455% |
| 2026-09-08 | 1.8500 | 2.1500 | 1.8000 | 2.1500 | +66.667% | 1,556 | 71 | -39.070% |
| 2026-09-04 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +26.471% | 2 | 69 | +1.550% |
| 2026-09-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 70 | +28.431% |
| 2026-09-02 | 1.1400 | 1.1700 | 1.0600 | 1.0600 | -20.896% | 3 | 69 | +23.585% |
| 2026-09-01 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | -18.293% | 11 | 69 | -2.239% |
| 2026-08-31 | 1.5200 | 1.6400 | 1.5200 | 1.6400 | +7.895% | 8 | 61 | -20.122% |
| 2026-08-28 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | +1.333% | 9 | 52 | -13.816% |
| 2026-08-27 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +8.696% | 13 | 39 | -12.667% |
| 2026-08-26 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +15.000% | 13 | 26 | -5.072% |
| 2026-08-25 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | -14.894% | 2 | 24 | +9.167% |
| 2026-08-24 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | -8.442% | 7 | 19 | -7.092% |
| 2026-08-20 | 1.4800 | 1.6400 | 1.4800 | 1.5400 | 0.000% | 19 | 19 | -14.935% |