Dark

XLV20270115P120
XLV Jan 15 2027 120.00 Put (XLV270115P00120000)
option OPRA

EOD

Jun 29, 2026

0.5800-31.765%(-0.2700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5800	0.5800	0.5800	0.5800	-31.765%	7	1,248	0.000%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-18.269%	1	1,248	-31.765%
2026-06-08	1.0400	1.0400	1.0400	1.0400	+7.216%	1	1,248	-44.231%
2026-06-05	0.9800	0.9800	0.9700	0.9700	-1.020%	15	1,249	-40.206%
2026-06-04	0.9800	0.9800	0.9800	0.9800	-16.949%	1	1,234	-40.816%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,234	-50.847%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+5.932%	2	1,234	-53.600%
2026-05-22	1.1800	1.1800	1.1800	1.1800	-25.786%	3	1,234	-50.847%
2026-05-08	1.5600	1.6000	1.5600	1.5900	+6.711%	36	1,237	-63.522%
2026-05-06	1.4900	1.4900	1.4900	1.4900	-0.667%	1	1,223	-61.074%
2026-05-05	1.7200	1.7200	1.5000	1.5000	-6.250%	47	1,222	-61.333%
2026-05-01	1.5600	1.6000	1.5600	1.6000	-15.344%	3	1,198	-63.750%
2026-04-29	1.9000	1.9000	1.8900	1.8900	+9.249%	34	1,198	-69.312%
2026-04-27	1.8300	1.8300	1.7300	1.7300	+21.831%	2	1,182	-66.474%
2026-04-20	1.3900	1.4200	1.3900	1.4200	-2.740%	6	1,181	-59.155%
2026-04-16	1.4600	1.4600	1.4600	1.4600	-5.806%	3	1,179	-60.274%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-18.421%	28	1,179	-62.581%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-9.953%	8	1,207	-69.474%
2026-03-24	2.1000	2.1100	2.1000	2.1100	+1.932%	3	1,203	-72.512%
2026-03-20	2.0700	2.0700	2.0700	2.0700	+3.500%	2	1,200	-71.981%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+33.333%	2	1,199	-71.000%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+30.435%	3	1,197	-61.333%
2026-02-19	1.1500	1.1500	1.1500	1.1500	-11.538%	10	1,194	-49.565%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-3.704%	4	1,184	-55.385%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+1.504%	2	1,184	-57.037%
2026-01-29	1.3500	1.3500	1.3300	1.3300	+5.556%	2	1,182	-56.391%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+16.667%	31	1,184	-53.968%
2026-01-06	1.1800	1.1800	1.0700	1.0800	-15.625%	20	1,184	-46.296%
2026-01-05	1.2800	1.2800	1.2800	1.2800	-1.538%	4	1,173	-54.688%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,173	-55.385%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+20.833%	4	1,173	-60.000%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-22.581%	1	1,173	-51.667%
2025-12-12	1.5500	1.5500	1.5500	1.5500	-7.186%	1	1,172	-62.581%
2025-12-02	1.6700	1.6700	1.6700	1.6700	-1.765%	4	1,172	-65.269%
2025-12-01	1.4700	1.7000	1.4700	1.7000	+6.918%	56	1,176	-65.882%
2025-11-25	1.2800	1.5900	1.2800	1.5900	-26.047%	5	1,185	-63.522%
2025-11-21	2.1500	2.1500	2.1500	2.1500	+4.878%	1	1,190	-73.023%
2025-11-12	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,190	-71.707%
2025-11-11	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,191	-73.023%
2025-11-10	2.2000	2.2000	2.2000	2.2000	-8.714%	4	1,191	-73.636%
2025-11-05	2.4100	2.4100	2.4100	2.4100	+4.329%	3	1,191	-75.934%
2025-11-03	2.3100	2.3100	2.3100	2.3100	-3.750%	5	1,191	-74.892%
2025-10-27	2.4000	2.4000	2.4000	2.4000	-0.415%	1	1,190	-75.833%
2025-10-24	2.4100	2.4100	2.4100	2.4100	-0.823%	2	1,190	-75.934%
2025-10-22	2.4300	2.4300	2.4300	2.4300	-6.178%	11	1,192	-76.132%
2025-10-20	2.5900	2.5900	2.5900	2.5900	-5.474%	3	1,202	-77.606%
2025-10-07	2.7400	2.7400	2.7400	2.7400	-2.837%	1	1,205	-78.832%
2025-10-02	2.8200	2.8200	2.8200	2.8200	+0.714%	2	1,205	-79.433%
2025-10-01	2.7500	2.8000	2.7500	2.8000	-8.197%	16	1,205	-79.286%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-25.245%	1	1,195	-80.984%
2025-09-25	4.0800	4.0800	4.0800	4.0800	+15.254%	5	1,196	-85.784%
2025-09-24	3.5400	3.5400	3.5400	3.5400	+4.118%	6	1,196	-83.616%
2025-09-15	3.3500	3.4000	3.3500	3.4000	-2.579%	2	1,197	-82.941%
2025-09-10	3.4900	3.4900	3.4900	3.4900	+14.426%	1	1,196	-83.381%
2025-09-09	3.1000	3.1000	3.0500	3.0500	-11.594%	168	1,195	-80.984%
2025-09-03	3.4500	3.4500	3.4500	3.4500	-4.167%	2	1,027	-83.188%
2025-08-29	3.6000	3.6000	3.6000	3.6000	-0.552%	1	1,024	-83.889%
2025-08-28	3.6500	3.7000	3.6200	3.6200	+6.471%	20	1,024	-83.978%
2025-08-22	3.4000	3.4000	3.4000	3.4000	-12.821%	10	1,014	-82.941%
2025-08-15	4.0100	4.0100	3.9000	3.9000	-17.895%	12	1,004	-85.128%
2025-08-13	4.7500	4.7500	4.7500	4.7500	-5.378%	20	1,009	-87.789%
2025-08-12	4.9500	5.0200	4.9500	5.0200	-0.986%	12	1,009	-88.446%
2025-08-11	5.0700	5.0700	5.0700	5.0700	-1.934%	10	999	-88.560%
2025-08-08	5.1700	5.1700	5.1700	5.1700	-8.496%	1	989	-88.781%
2025-08-07	5.2500	5.6500	5.2500	5.6500	+18.449%	20	989	-89.735%
2025-08-04	4.7700	4.7700	4.7700	4.7700	+0.421%	1	969	-87.841%
2025-07-31	4.4500	4.7500	4.4500	4.7500	+11.765%	11	968	-87.789%
2025-07-29	4.0800	4.2500	4.0800	4.2500	+8.974%	5	957	-86.353%
2025-07-28	3.9000	3.9000	3.9000	3.9000	-17.895%	1	957	-85.128%
2025-07-21	4.7500	4.7500	4.7500	4.7500	+3.486%	1	956	-87.789%
2025-07-18	4.6500	4.6500	4.5900	4.5900	+21.751%	52	955	-87.364%
2025-07-14	4.2500	4.2700	3.5200	3.7700	-4.315%	46	903	-84.615%
2025-07-10	3.9500	3.9500	3.9400	3.9400	-24.521%	2	868	-85.279%
2025-06-18	5.0000	5.2200	5.0000	5.2200	+16.000%	149	719	-88.889%
2025-06-16	4.5000	4.5000	4.5000	4.5000	-12.621%	10	719	-87.111%
2025-06-05	5.1500	5.1500	5.1500	5.1500	+1.980%	3	728	-88.738%
2025-06-04	5.0500	5.0500	5.0500	5.0500	-9.821%	8	720	-88.515%
2025-05-30	5.6000	5.6000	5.6000	5.6000	-4.274%	2	720	-89.643%
2025-05-28	5.8500	5.8500	5.8500	5.8500	+5.027%	1	719	-90.085%
2025-05-27	5.5700	5.5700	5.5700	5.5700	+9.216%	1	718	-89.587%
2025-05-20	5.0000	5.1000	5.0000	5.1000	-2.857%	12	717	-88.627%
2025-05-13	5.2500	5.2500	5.2500	5.2500	-4.022%	2	707	-88.952%
2025-05-06	5.4700	5.4700	5.4700	5.4700	+17.382%	1	705	-89.397%
2025-04-28	4.6600	4.6600	4.6600	4.6600	-35.097%	10	705	-87.554%
2025-04-10	6.7400	7.1800	6.7400	7.1800	+144.218%	10	705	-91.922%
2025-04-02	2.8400	2.9400	2.8400	2.9400	+15.294%	2	696	-80.272%
2025-03-27	2.3700	2.5500	2.3700	2.5500	-8.602%	2	697	-77.255%
2025-03-12	2.7900	2.7900	2.7900	2.7900	+16.250%	1	698	-79.211%
2025-02-19	2.4000	2.4000	2.4000	2.4000	+12.150%	2	698	-75.833%
2025-01-31	2.0700	2.3100	2.0400	2.1400	-8.547%	8	696	-72.897%
2025-01-30	2.1500	2.3400	2.1500	2.3400	-11.698%	2	691	-75.214%
2025-01-21	2.6500	2.6500	2.6500	2.6500	-15.605%	2	691	-78.113%
2025-01-10	3.1400	3.1400	3.1400	3.1400	+0.641%	6	691	-81.529%
2025-01-08	3.1200	3.1200	3.1200	3.1200	-4.294%	5	686	-81.410%
2024-12-16	3.2600	3.2600	3.2600	3.2600	+27.843%	1	685	-82.209%
2024-12-05	2.5500	2.5500	2.5500	2.5500	-21.538%	2	685	-77.255%
2024-11-21	3.2000	3.2500	3.2000	3.2500	0.000%	2	683	-82.154%
2024-11-18	3.3000	3.3000	3.2500	3.2500	-7.143%	75	683	-82.154%
2024-11-15	3.4500	3.5000	3.4500	3.5000	+37.255%	8	608	-83.429%
2024-11-12	2.5500	2.5500	2.5500	2.5500	+0.394%	1	604	-77.255%
2024-11-11	2.5400	2.5400	2.5400	2.5400	-12.414%	1	604	-77.165%
2024-10-23	2.9000	2.9000	2.9000	2.9000	+7.407%	600	604	-80.000%
2024-09-24	2.6500	2.7000	2.6500	2.7000	0.000%	4	4	-78.519%

.dark-mode .Qf66SR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qf66SR{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P120XLV Jan 15 2027 120.00 Put (XLV270115P00120000)option OPRA

XLV20270115P120
XLV Jan 15 2027 120.00 Put (XLV270115P00120000)
option OPRA