Dark

XLV20270115P110
XLV Jan 15 2027 110.00 Put (XLV270115P00110000)
option OPRA

EOD

Oct 1, 2026

0.1000+233.333%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	+233.333%	2	1,065	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-25.000%	10	1,063	+233.333%
2026-09-18	0.0900	0.0900	0.0400	0.0400	-20.000%	6	1,063	+150.000%
2026-09-15	0.1000	0.1000	0.0500	0.0500	+25.000%	2	1,065	+100.000%
2026-09-09	0.1000	0.1000	0.0400	0.0400	-63.636%	2	1,064	+150.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-26.667%	4	1,064	-9.091%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,062	-33.333%
2026-07-27	0.2000	0.2000	0.1700	0.1700	-69.091%	3	1,062	-41.176%
2026-07-24	0.2000	0.5500	0.2000	0.5500	+129.167%	9	1,062	-81.818%
2026-07-13	0.2500	0.2500	0.2400	0.2400	-22.581%	3	1,066	-58.333%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-11.429%	38	1,069	-67.742%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,106	-71.429%
2026-06-22	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,106	-74.359%
2026-06-09	0.3900	0.3900	0.3900	0.3900	-48.000%	1	1,105	-74.359%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-9.639%	1	1,106	-86.667%
2026-05-01	0.8300	0.8300	0.8300	0.8300	+18.571%	2	1,108	-87.952%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-27.083%	2	1,108	-85.714%
2026-04-14	0.9600	0.9600	0.9500	0.9600	-19.328%	28	1,106	-89.583%
2026-04-06	1.0000	1.1900	1.0000	1.1900	-5.556%	2	1,078	-91.597%
2026-03-27	1.2600	1.2600	1.2600	1.2600	+26.000%	1	1,078	-92.063%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+38.889%	1	1,078	-90.000%
2026-02-18	0.7200	0.7200	0.7200	0.7200	+9.091%	2	1,079	-86.111%
2026-02-17	0.6600	0.6600	0.6600	0.6600	0.000%	3	1,079	-84.848%
2026-01-22	0.6600	0.6600	0.6600	0.6600	0.000%	2	1,082	-84.848%
2026-01-09	0.6600	0.6600	0.6600	0.6600	-5.714%	1	1,081	-84.848%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-20.455%	1	1,081	-85.714%
2025-12-15	0.8800	0.8800	0.8800	0.8800	-12.000%	1	1,081	-88.636%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-21.260%	3	1,082	-90.000%
2025-11-12	1.2700	1.2700	1.2700	1.2700	-15.333%	1	1,079	-92.126%
2025-10-31	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,079	-93.333%
2025-10-21	1.4500	1.4500	1.4500	1.4500	-12.121%	1	1,069	-93.103%
2025-10-02	1.6600	1.6600	1.6500	1.6500	+1.227%	10	1,068	-93.939%
2025-10-01	1.6800	1.6800	1.6300	1.6300	-18.090%	6	1,078	-93.865%
2025-09-22	1.9900	1.9900	1.9900	1.9900	+4.737%	5	1,074	-94.975%
2025-09-15	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,079	-94.737%
2025-09-11	1.8500	1.8500	1.7600	1.8000	-10.891%	3	1,078	-94.444%
2025-09-10	1.9800	2.0200	1.9800	2.0200	+18.824%	2	1,076	-95.050%
2025-09-09	1.7100	1.7100	1.7000	1.7000	-14.573%	20	1,074	-94.118%
2025-09-08	1.9900	1.9900	1.9900	1.9900	-5.238%	1	1,054	-94.975%
2025-09-03	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,053	-95.238%
2025-09-02	2.0700	2.1400	2.0700	2.0900	+6.633%	6	1,052	-95.215%
2025-08-28	1.9600	1.9600	1.9600	1.9600	-2.000%	1	1,051	-94.898%
2025-08-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,051	-95.000%
2025-08-25	1.9500	2.0000	1.9500	2.0000	+6.952%	2	1,052	-95.000%
2025-08-20	1.8700	1.8700	1.8700	1.8700	-13.426%	1	1,050	-94.652%
2025-08-19	2.2200	2.2200	2.1600	2.1600	-7.296%	13	1,049	-95.370%
2025-08-15	2.3100	2.3700	2.3000	2.3300	-15.580%	18	1,060	-95.708%
2025-08-13	2.7100	2.7600	2.7100	2.7600	-21.143%	2	1,060	-96.377%
2025-08-07	3.2500	3.5100	3.2500	3.5000	+24.555%	7	1,060	-97.143%
2025-08-04	2.8100	2.8100	2.8100	2.8100	-7.869%	1	1,054	-96.441%
2025-08-01	2.9100	3.0500	2.9100	3.0500	+29.787%	2	1,053	-96.721%
2025-07-30	2.3500	2.4300	2.3500	2.3500	+7.306%	4	1,051	-95.745%
2025-07-25	2.1700	2.1900	2.1400	2.1900	-0.905%	13	1,050	-95.434%
2025-07-24	2.0400	2.2400	2.0400	2.2100	+1.843%	30	1,050	-95.475%
2025-07-23	2.1700	2.1700	2.1700	2.1700	-16.538%	1	1,039	-95.392%
2025-07-22	2.5900	2.7800	2.5000	2.6000	-6.810%	36	1,038	-96.154%
2025-07-21	2.7900	2.7900	2.7900	2.7900	-1.413%	5	1,036	-96.416%
2025-07-18	2.6700	2.8500	2.6700	2.8300	+17.427%	86	1,031	-96.466%
2025-07-14	2.4100	2.4100	2.4100	2.4100	-1.633%	580	1,000	-95.851%
2025-07-11	2.5400	2.5400	2.3900	2.4500	+8.889%	17	420	-95.918%
2025-07-10	2.1900	2.2900	2.1800	2.2500	-17.883%	4	403	-95.556%
2025-07-09	2.7400	2.7400	2.7400	2.7400	+17.597%	2	403	-96.350%
2025-07-03	2.3500	2.3500	2.3300	2.3300	-2.917%	2	404	-95.708%
2025-07-02	2.4000	2.4000	2.4000	2.4000	+4.348%	1	404	-95.833%
2025-07-01	2.2900	2.3000	2.2900	2.3000	+1.770%	2	403	-95.652%
2025-06-30	2.2600	2.2600	2.2600	2.2600	-18.116%	1	403	-95.575%
2025-06-26	2.7600	2.7600	2.7600	2.7600	-2.128%	1	403	-96.377%
2025-06-25	2.8000	2.8200	2.8000	2.8200	-13.231%	51	403	-96.454%
2025-06-23	3.1500	3.2500	3.1500	3.2500	+25.483%	2	445	-96.923%
2025-06-13	2.1200	2.5900	2.1200	2.5900	-2.264%	4	443	-96.139%
2025-06-12	2.8000	2.8000	2.6500	2.6500	-12.541%	52	443	-96.226%
2025-06-06	2.8700	3.0800	2.8700	3.0300	-2.258%	152	444	-96.700%
2025-06-05	3.1000	3.1000	3.1000	3.1000	-12.676%	3	516	-96.774%
2025-06-02	3.5500	3.5500	3.5500	3.5500	+2.011%	20	513	-97.183%
2025-05-30	3.4700	3.4800	3.4700	3.4800	-0.571%	4	493	-97.126%
2025-05-29	3.2900	3.5000	3.2900	3.5000	0.000%	3	492	-97.143%
2025-05-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	491	-97.143%
2025-05-22	3.6600	3.6600	3.4500	3.5000	-1.408%	20	490	-97.143%
2025-05-21	3.4500	3.6500	3.4500	3.5500	+7.576%	66	487	-97.183%
2025-05-16	3.6000	3.6000	3.0500	3.3000	-21.053%	344	487	-96.970%
2025-05-15	4.1800	4.1800	4.1800	4.1800	+30.625%	280	315	-97.608%
2025-05-08	3.2000	3.2000	3.2000	3.2000	+3.226%	1	35	-96.875%
2025-05-01	3.0000	3.1000	3.0000	3.1000	+15.242%	2	34	-96.774%
2025-04-30	2.6900	2.6900	2.6900	2.6900	-15.938%	1	32	-96.283%
2025-04-25	3.2000	3.2000	3.2000	3.2000	-41.284%	2	31	-96.875%
2025-04-08	5.4500	5.4500	5.4500	5.4500	+53.090%	2	30	-98.165%
2025-04-07	3.5600	3.5600	3.5600	3.5600	+53.448%	2	32	-97.191%
2025-04-04	2.3200	2.3200	2.3200	2.3200	+30.337%	2	32	-95.690%
2025-04-03	1.7800	1.7800	1.7800	1.7800	+5.952%	1	31	-94.382%
2025-04-01	1.4300	1.6800	1.4300	1.6800	+60.000%	4	30	-94.048%
2025-02-06	1.0500	1.0500	1.0500	1.0500	+1.942%	1	26	-90.476%
2025-02-05	1.0300	1.0300	1.0300	1.0300	-14.876%	5	25	-90.291%
2025-01-30	1.2100	1.2100	1.2100	1.2100	+5.217%	1	20	-91.736%
2025-01-27	0.8000	1.1500	0.8000	1.1500	-12.879%	5	21	-91.304%
2025-01-24	1.3200	1.3200	1.3200	1.3200	-20.000%	4	18	-92.424%
2025-01-17	1.6500	1.6500	1.6500	1.6500	+3.125%	4	19	-93.939%
2025-01-14	1.6000	1.6000	1.6000	1.6000	-3.030%	1	19	-93.750%
2025-01-13	1.6500	1.6500	1.6500	1.6500	-20.290%	1	19	-93.939%
2024-12-31	2.0700	2.0700	2.0700	2.0700	+65.600%	1	19	-95.169%
2024-12-10	1.2500	1.2500	1.2500	1.2500	-9.420%	1	19	-92.000%
2024-12-09	1.3700	1.3800	1.3400	1.3800	+6.154%	8	18	-92.754%
2024-12-05	1.3000	1.3000	1.3000	1.3000	+4.839%	1	11	-92.308%
2024-12-02	1.2400	1.2400	1.2400	1.2400	-12.676%	1	10	-91.935%
2024-11-25	1.4400	1.4400	1.4200	1.4200	-23.656%	7	9	-92.958%
2024-11-20	1.8600	1.8600	1.8600	1.8600	+6.286%	1	2	-94.624%
2024-10-30	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-94.286%

.dark-mode .x8Xk4M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8Xk4M{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P110XLV Jan 15 2027 110.00 Put (XLV270115P00110000)option OPRA

XLV20270115P110
XLV Jan 15 2027 110.00 Put (XLV270115P00110000)
option OPRA