Dark

XLV20261218P150
XLV Dec 18 2026 150.00 Put (XLV261218P00150000)
option OPRA

EOD

Sep 29, 2026

0.5000+2.041%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5300	0.5300	0.5000	0.5000	+2.041%	3	6,060	0.000%
2026-09-23	0.5600	0.5600	0.4900	0.4900	-5.769%	8	6,057	+2.041%
2026-09-21	0.6300	0.6300	0.5200	0.5200	-45.263%	7	6,050	-3.846%
2026-09-11	0.9500	0.9500	0.9500	0.9500	-17.391%	2	6,049	-47.368%
2026-09-10	1.1200	1.1500	1.1200	1.1500	+15.000%	2	6,049	-56.522%
2026-09-08	1.0000	1.0000	1.0000	1.0000	+81.818%	10,000	7,049	-50.000%
2026-09-03	0.5500	0.5500	0.5500	0.5500	0.000%	3	13,090	-9.091%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-28.571%	1	13,089	-9.091%
2026-08-28	0.7800	0.7800	0.7700	0.7700	+2.667%	10	13,089	-35.065%
2026-08-21	0.9800	0.9800	0.7000	0.7500	+1.351%	3	13,079	-33.333%
2026-08-19	0.7700	0.8700	0.6800	0.7400	-21.277%	27	13,084	-32.432%
2026-08-18	1.0700	1.0700	0.9200	0.9400	-23.577%	520	13,065	-46.809%
2026-08-17	1.2900	1.2900	1.1600	1.2300	-1.600%	126	13,043	-59.350%
2026-08-14	1.2900	1.3200	1.2200	1.2500	+8.696%	10,005	13,041	-60.000%
2026-08-13	1.1500	1.1500	1.1500	1.1500	-17.266%	25	3,040	-56.522%
2026-08-12	1.4300	1.4300	1.3500	1.3900	+11.200%	4,505	9,010	-64.029%
2026-08-11	1.3500	1.3500	1.2500	1.2500	-21.875%	6	5,737	-60.000%
2026-08-07	1.7200	1.7200	1.6000	1.6000	-11.111%	11	5,738	-68.750%
2026-08-06	1.4400	1.8000	1.4400	1.8000	-6.736%	4	5,738	-72.222%
2026-08-05	1.9300	1.9500	1.8700	1.9300	-12.273%	1,504	5,738	-74.093%
2026-08-04	2.2000	2.2000	2.2000	2.2000	-3.930%	10	4,253	-77.273%
2026-08-03	2.2500	2.2900	2.2500	2.2900	+10.096%	27	4,253	-78.166%
2026-07-30	2.1300	2.1300	2.0800	2.0800	+26.061%	11	4,252	-75.962%
2026-07-29	1.6500	1.6500	1.5100	1.6500	+3.125%	208	4,252	-69.697%
2026-07-28	1.6000	1.6000	1.6000	1.6000	-22.705%	1	4,052	-68.750%
2026-07-27	2.0500	2.0700	2.0500	2.0700	-7.175%	11	4,052	-75.845%
2026-07-24	2.1100	2.2400	2.1100	2.2300	-15.849%	3,010	4,050	-77.578%
2026-07-22	2.5600	2.6500	2.5600	2.6500	+3.922%	3	1,042	-81.132%
2026-07-20	2.5500	2.5500	2.5500	2.5500	-5.904%	1	1,042	-80.392%
2026-07-17	2.7100	2.7100	2.7100	2.7100	-15.313%	2	1,043	-81.550%
2026-07-14	3.0000	3.2500	3.0000	3.2000	+24.514%	37	1,044	-84.375%
2026-07-13	2.5700	2.5700	2.5700	2.5700	-1.908%	1	1,021	-80.545%
2026-07-09	2.7300	2.7300	2.5900	2.6200	+10.549%	24	1,021	-80.916%
2026-07-07	2.3700	2.3700	2.3700	2.3700	-11.896%	1	1,038	-78.903%
2026-07-06	2.7000	2.7000	2.6900	2.6900	+4.264%	14	1,038	-81.413%
2026-07-02	3.1000	3.1000	2.5500	2.5800	-24.340%	61	1,056	-80.620%
2026-07-01	3.4100	3.4100	3.4100	3.4100	+3.333%	2	1,056	-85.337%
2026-06-30	3.2000	3.3000	3.2000	3.3000	+1.538%	43	1,058	-84.848%
2026-06-29	3.5000	3.5000	3.2500	3.2500	-6.340%	524	1,039	-84.615%
2026-06-26	3.4700	3.4700	3.4700	3.4700	-17.773%	5	550	-85.591%
2026-06-25	4.1500	4.2200	4.1500	4.2200	-29.900%	2	550	-88.152%
2026-06-22	6.0000	6.0200	6.0000	6.0200	-8.649%	2	551	-91.694%
2026-06-04	6.5300	6.5900	6.5300	6.5900	-5.180%	3	549	-92.413%
2026-05-29	6.6500	7.0000	6.6500	6.9500	+9.449%	15	553	-92.806%
2026-05-28	6.6800	6.6800	6.3500	6.3500	-27.011%	6	562	-92.126%
2026-05-19	8.2000	8.7000	8.2000	8.7000	-8.228%	5	558	-94.253%
2026-05-18	9.4800	9.4800	9.4800	9.4800	+2.486%	1	553	-94.726%
2026-05-14	9.2500	9.2500	9.2500	9.2500	+1.093%	1	553	-94.595%
2026-05-13	9.1500	9.1500	9.1500	9.1500	-8.774%	2	551	-94.536%
2026-04-24	9.9500	10.0600	9.9500	10.0300	+32.848%	12	551	-95.015%
2026-04-17	7.5500	7.5500	7.5500	7.5500	-11.696%	1	545	-93.377%
2026-04-16	8.5500	8.5500	8.5500	8.5500	+3.762%	1	546	-94.152%
2026-04-15	8.1000	8.2400	8.1000	8.2400	+9.139%	5	546	-93.932%
2026-04-14	7.6500	7.7000	7.3000	7.5500	-11.696%	19	551	-93.377%
2026-04-10	8.5200	8.5500	8.5200	8.5500	+0.707%	3	562	-94.152%
2026-04-08	8.4900	8.4900	8.4900	8.4900	-12.474%	1	562	-94.111%
2026-04-07	9.7500	9.7500	9.7000	9.7000	+2.105%	4	562	-94.845%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+0.742%	1	563	-94.737%
2026-04-01	9.3600	9.4300	9.3600	9.4300	-15.728%	2	563	-94.698%
2026-03-30	11.1900	11.1900	11.1900	11.1900	+14.184%	1	562	-95.532%
2026-03-26	9.8000	9.8000	9.8000	9.8000	+1.031%	22	561	-94.898%
2026-03-25	9.6500	9.7500	9.6000	9.7000	-1.921%	114	555	-94.845%
2026-03-19	9.8900	9.8900	9.8900	9.8900	+17.738%	2	549	-94.944%
2026-03-13	8.3500	8.4000	8.3000	8.4000	+3.704%	58	549	-94.048%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+53.700%	1	492	-93.827%
2026-02-13	5.2700	5.2700	5.2700	5.2700	-13.748%	1	491	-90.512%
2026-02-11	6.1100	6.1100	6.1100	6.1100	+4.444%	1	491	-91.817%
2026-02-09	5.8500	5.8500	5.8500	5.8500	-4.878%	55	491	-91.453%
2026-02-04	6.1500	6.1500	6.1500	6.1500	-7.519%	35	436	-91.870%
2026-02-03	6.6500	6.6500	6.6500	6.6500	+3.101%	35	401	-92.481%
2026-01-29	6.4500	6.4500	6.4500	6.4500	+5.738%	36	366	-92.248%
2026-01-27	6.2000	6.2000	6.1000	6.1000	+18.447%	2	330	-91.803%
2026-01-22	5.2000	5.2000	5.1500	5.1500	-8.036%	2	328	-90.291%
2026-01-14	5.6500	5.6500	5.6000	5.6000	-4.274%	18	328	-91.071%
2026-01-13	5.9500	5.9500	5.8500	5.8500	+14.706%	277	310	-91.453%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-15.000%	2	84	-90.196%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-15.849%	1	82	-91.667%
2025-12-19	7.1300	7.1300	7.1300	7.1300	+0.849%	1	83	-92.987%
2025-12-12	7.0700	7.0700	7.0700	7.0700	-13.990%	1	83	-92.928%
2025-12-09	8.2200	8.2200	8.2200	8.2200	+23.982%	1	83	-93.917%
2025-12-03	6.5000	6.7500	6.5000	6.6300	-20.120%	76	82	-92.459%
2025-11-20	8.1400	8.3000	8.1400	8.3000	+5.063%	46	52	-93.976%
2025-11-18	8.0700	8.0700	7.9000	7.9000	0.000%	6	6	-93.671%

.dark-mode .hrzlqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrzlqb{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218P150XLV Dec 18 2026 150.00 Put (XLV261218P00150000)option OPRA

XLV20261218P150
XLV Dec 18 2026 150.00 Put (XLV261218P00150000)
option OPRA