Dark

XLV20270115P125
XLV Jan 15 2027 125.00 Put (XLV270115P00125000)
option OPRA

EOD

Jun 29, 2026

0.8300+6.410%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7000	0.8300	0.6800	0.8300	+6.410%	4	4,807	0.000%
2026-06-26	0.7800	0.7800	0.7800	0.7800	-11.364%	1	4,805	+6.410%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-23.478%	1	4,806	-5.682%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+6.481%	62	4,805	-27.826%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-6.087%	1	4,805	-23.148%
2026-06-11	1.1300	1.1500	1.1300	1.1500	-9.449%	4	4,805	-27.826%
2026-06-08	1.2000	1.2700	1.2000	1.2700	-4.511%	2	4,809	-34.646%
2026-06-04	1.3300	1.3300	1.3300	1.3300	-14.194%	1	4,809	-37.594%
2026-06-01	1.5500	1.5500	1.5500	1.5500	+11.511%	1	4,810	-46.452%
2026-05-29	1.3900	1.3900	1.3900	1.3900	+6.107%	1	4,809	-40.288%
2026-05-28	1.4700	1.4700	1.3100	1.3100	-25.143%	17	4,808	-36.641%
2026-05-27	1.7500	1.7500	1.7500	1.7500	+8.025%	4	4,799	-52.571%
2026-05-26	1.5300	1.7200	1.5300	1.6200	-16.923%	32	4,803	-48.765%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-13.333%	1	4,771	-57.436%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-3.017%	1	4,770	-63.111%
2026-05-15	2.3200	2.3200	2.3200	2.3200	-1.277%	1	4,770	-64.224%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+0.427%	12	4,768	-64.681%
2026-05-11	2.2000	2.3400	2.2000	2.3400	+2.183%	3	4,768	-64.530%
2026-05-08	2.1900	2.3000	2.1700	2.2900	+3.153%	41	4,777	-63.755%
2026-05-05	2.2400	2.2400	2.2200	2.2200	-0.448%	7	4,740	-62.613%
2026-05-04	2.2300	2.2300	2.2300	2.2300	+7.729%	2	4,733	-62.780%
2026-05-01	2.1200	2.1200	2.0500	2.0700	-23.616%	463	4,269	-59.903%
2026-04-29	2.7000	2.7200	2.7000	2.7100	+4.231%	35	4,269	-69.373%
2026-04-27	2.5400	2.6000	2.4500	2.6000	+2.767%	6	4,251	-68.077%
2026-04-24	2.1400	2.5700	2.1400	2.5300	+30.412%	51	4,248	-67.194%
2026-04-17	1.9400	1.9400	1.9400	1.9400	-2.020%	3	4,232	-57.216%
2026-04-16	2.0000	2.0000	1.9800	1.9800	-10.811%	3	4,235	-58.081%
2026-04-15	2.2200	2.2200	2.2200	2.2200	-20.144%	1	4,232	-62.613%
2026-04-07	2.7800	2.7800	2.7800	2.7800	+2.583%	1	4,233	-70.144%
2026-04-06	2.5100	2.7100	2.5100	2.7100	-9.667%	2	4,233	-69.373%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+15.385%	2	4,232	-72.333%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-6.810%	5	4,231	-68.077%
2026-03-23	2.7900	2.7900	2.7900	2.7900	+11.600%	1	4,231	-70.251%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+25.000%	1	4,230	-66.800%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-9.091%	2	4,230	-58.500%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+46.667%	3	4,232	-62.273%
2026-02-18	1.4900	1.5000	1.4900	1.5000	0.000%	2	4,235	-44.667%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-11.765%	3	4,234	-44.667%
2026-01-27	1.6100	1.7000	1.6100	1.7000	-17.874%	3	4,237	-51.176%
2025-12-18	2.0700	2.0700	2.0700	2.0700	+0.976%	1	4,234	-59.903%
2025-11-26	2.0500	2.0500	2.0500	2.0500	-6.818%	3	4,237	-59.512%
2025-11-24	2.2000	2.2000	2.2000	2.2000	-6.383%	2	4,237	-62.273%
2025-11-13	2.3500	2.3500	2.3500	2.3500	-29.641%	5	4,235	-64.681%
2025-11-07	3.3400	3.3400	3.3400	3.3400	+13.220%	5	4,240	-75.150%
2025-10-24	2.9500	2.9500	2.9500	2.9500	-16.901%	1	4,235	-71.864%
2025-10-09	3.5500	3.5500	3.5500	3.5500	0.000%	1	4,235	-76.620%
2025-10-07	3.5500	3.5500	3.5500	3.5500	-4.054%	1	4,235	-76.620%
2025-10-02	3.2600	3.7000	3.2600	3.7000	+3.933%	2	4,235	-77.568%
2025-10-01	3.8000	3.8000	3.5200	3.5600	-16.235%	249	4,235	-76.685%
2025-09-30	4.1500	4.2500	4.1500	4.2500	-16.174%	6	4,450	-80.471%
2025-09-25	5.0700	5.0700	5.0700	5.0700	+13.170%	2	4,454	-83.629%
2025-09-24	4.4900	4.4900	4.4800	4.4800	+1.357%	4	4,454	-81.473%
2025-09-23	4.4200	4.4200	4.4200	4.4200	+6.506%	10	4,450	-81.222%
2025-09-09	4.1500	4.1500	4.1500	4.1500	-9.190%	5	4,440	-80.000%
2025-09-03	4.5700	4.5700	4.5700	4.5700	-3.789%	1	4,435	-81.838%
2025-08-28	4.7000	4.7500	4.7000	4.7500	+8.945%	11	4,435	-82.526%
2025-08-22	4.2500	4.4500	4.2500	4.3600	-3.540%	7	4,424	-80.963%
2025-08-21	4.5200	4.5200	4.5200	4.5200	+2.727%	1	4,431	-81.637%
2025-08-20	4.4000	4.4000	4.4000	4.4000	-8.333%	700	4,431	-81.136%
2025-08-19	4.8000	4.8000	4.8000	4.8000	-0.621%	1	3,731	-82.708%
2025-08-18	4.7700	4.8300	4.7700	4.8300	-5.294%	603	3,730	-82.816%
2025-08-15	5.1400	5.1400	5.1000	5.1000	-21.779%	2	3,127	-83.725%
2025-08-12	6.4000	6.5200	6.4000	6.5200	-4.399%	8	3,129	-87.270%
2025-08-08	6.8200	6.8200	6.8200	6.8200	-9.067%	1	3,122	-87.830%
2025-08-07	7.2000	7.5000	7.2000	7.5000	+18.859%	5	3,121	-88.933%
2025-08-06	6.3400	6.4300	6.2800	6.3100	+5.695%	5	3,116	-86.846%
2025-08-04	5.9700	5.9700	5.9700	5.9700	+5.477%	1	3,115	-86.097%
2025-07-31	5.6300	5.6600	5.6300	5.6600	+7.810%	2	3,115	-85.336%
2025-07-30	5.2500	5.2500	5.2500	5.2500	+1.942%	1	3,115	-84.190%
2025-07-29	5.4400	5.4400	5.1500	5.1500	+3.000%	7	3,116	-83.883%
2025-07-24	4.9500	5.0000	4.9500	5.0000	+0.806%	6	3,112	-83.400%
2025-07-23	4.8700	5.3500	4.7000	4.9600	-19.350%	837	3,106	-83.266%
2025-07-21	6.1900	6.2000	6.1500	6.1500	+2.843%	12	2,270	-86.504%
2025-07-18	5.6700	5.9800	5.6700	5.9800	+12.830%	3	2,265	-86.120%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-2.752%	8	2,262	-84.340%
2025-07-11	5.5000	5.5000	5.4500	5.4500	+7.283%	2	2,256	-84.771%
2025-07-10	5.1000	5.1000	5.0800	5.0800	-6.960%	2	2,256	-83.661%
2025-07-08	5.4600	5.4600	5.4600	5.4600	-1.622%	1	2,254	-84.799%
2025-06-26	5.5500	5.5500	5.5500	5.5500	-7.500%	450	2,253	-85.045%
2025-06-10	6.0000	6.0000	6.0000	6.0000	-12.409%	3	1,803	-86.167%
2025-06-02	6.8500	6.8500	6.8500	6.8500	-11.039%	1	1,804	-87.883%
2025-05-23	7.7000	7.7000	7.7000	7.7000	-9.942%	2	1,804	-89.221%
2025-05-15	8.7000	8.7000	8.5500	8.5500	+6.476%	3	1,804	-90.292%
2025-05-14	8.0300	8.0300	8.0300	8.0300	+13.099%	1	1,801	-89.664%
2025-05-09	6.9500	7.1000	6.8900	7.1000	+13.057%	6	1,800	-88.310%
2025-04-24	6.2800	6.2800	6.2800	6.2800	-9.640%	800	1,799	-86.783%
2025-04-16	6.9500	6.9500	6.9500	6.9500	-22.520%	2	999	-88.058%
2025-04-09	8.9700	8.9700	8.9700	8.9700	+5.529%	1	1,001	-90.747%
2025-04-08	8.5000	8.5000	8.5000	8.5000	+118.509%	1	1,001	-90.235%
2025-04-02	3.8500	3.8900	3.8500	3.8900	+7.163%	2	1,001	-78.663%
2025-03-31	3.5800	3.6300	3.5800	3.6300	+1.397%	2	1,001	-77.135%
2025-03-28	3.3900	3.5800	3.3900	3.5800	+6.548%	4	1,001	-76.816%
2025-03-27	3.1600	3.4100	3.1600	3.3600	+12.000%	6	1,001	-75.298%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-7.692%	2	1,001	-72.333%
2025-03-19	3.2500	3.2500	3.2500	3.2500	+6.209%	1	999	-74.462%
2025-02-12	3.0700	3.0700	3.0600	3.0600	+2.341%	2	1,000	-72.876%
2025-01-31	2.7700	2.9900	2.7700	2.9900	-10.746%	4	1,001	-72.241%
2025-01-24	3.2500	3.3500	3.2500	3.3500	-21.176%	4	1,000	-75.224%
2025-01-13	4.2500	4.2500	4.2500	4.2500	-2.299%	1	999	-80.471%
2025-01-06	4.3500	4.3500	4.3500	4.3500	-3.333%	600	399	-80.920%
2024-12-27	4.5000	4.5000	4.5000	4.5000	-10.000%	2	399	-81.556%
2024-12-19	5.0000	5.0000	5.0000	5.0000	+19.048%	1	398	-83.400%
2024-11-15	4.2000	4.2000	4.2000	4.2000	+10.526%	94	397	-80.238%
2024-10-29	3.8000	3.8000	3.8000	3.8000	0.000%	350	350	-78.158%

.dark-mode .b9Q0QR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9Q0QR{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P125XLV Jan 15 2027 125.00 Put (XLV270115P00125000)option OPRA

XLV20270115P125
XLV Jan 15 2027 125.00 Put (XLV270115P00125000)
option OPRA