Dark

XLV20270115P130
XLV Jan 15 2027 130.00 Put (XLV270115P00130000)
option OPRA

EOD

Jul 1, 2026

0.8900-4.301%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8900	0.8900	0.8900	0.8900	-4.301%	1	9,028	0.000%
2026-06-30	0.8500	0.9400	0.8500	0.9300	-15.455%	26	9,028	-4.301%
2026-06-29	0.9600	1.1000	0.9600	1.1000	0.000%	3	9,021	-19.091%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-3.509%	1	9,024	-19.091%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-15.556%	1	9,024	-21.930%
2026-06-24	1.3500	1.3500	1.3500	1.3500	-6.897%	2	9,025	-34.074%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-13.690%	1	9,029	-38.621%
2026-06-18	1.6600	1.7100	1.5900	1.6800	+19.149%	9	9,021	-47.024%
2026-06-16	1.4100	1.4100	1.4100	1.4100	-9.032%	1	9,021	-36.879%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-3.125%	1	9,021	-42.581%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-8.571%	1	9,021	-44.375%
2026-06-10	1.7500	1.7500	1.7500	1.7500	+8.696%	1	9,022	-49.143%
2026-06-09	1.6100	1.6100	1.6100	1.6100	-15.263%	5	9,022	-44.720%
2026-06-08	1.9000	1.9000	1.9000	1.9000	+4.972%	3	9,027	-53.158%
2026-05-28	1.9700	1.9700	1.8100	1.8100	-21.304%	11	9,024	-50.829%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-6.883%	13	9,014	-61.304%
2026-05-22	2.4100	2.4700	1.9700	2.4700	-11.470%	6	9,001	-63.968%
2026-05-20	2.7900	2.7900	2.7900	2.7900	-0.357%	2	9,001	-68.100%
2026-05-19	2.7900	2.8000	2.7900	2.8000	-12.500%	3	9,000	-68.214%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+6.667%	10	9,000	-72.188%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-9.091%	10	8,990	-70.333%
2026-05-11	2.8700	3.3000	2.8700	3.3000	+5.769%	6	9,000	-73.030%
2026-05-08	2.9500	3.1200	2.9500	3.1200	+13.455%	51	8,995	-71.474%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-8.333%	1	8,945	-67.636%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-2.913%	10	8,944	-70.333%
2026-05-04	3.0900	3.0900	3.0900	3.0900	+7.292%	1	8,934	-71.197%
2026-05-01	2.9300	2.9300	2.8800	2.8800	-3.030%	151	8,783	-69.097%
2026-04-30	2.9800	2.9800	2.9700	2.9700	-12.647%	6	8,783	-70.034%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+1.493%	1	8,783	-73.824%
2026-04-27	3.3500	3.3500	3.3500	3.3500	0.000%	1,000	8,783	-73.433%
2026-04-24	3.0300	3.4600	3.0300	3.3500	+29.845%	55	7,783	-73.433%
2026-04-17	2.5800	2.5800	2.5800	2.5800	-5.839%	2	7,751	-65.504%
2026-04-16	2.5900	2.7400	2.5900	2.7400	-44.646%	2	7,749	-67.518%
2026-04-15	2.9400	4.9500	2.7700	4.9500	+53.727%	3	7,747	-82.020%
2026-04-10	3.2200	3.2200	3.2200	3.2200	-19.701%	1	7,748	-72.360%
2026-03-31	4.0100	4.0100	4.0100	4.0100	+0.250%	1	7,748	-77.805%
2026-03-27	4.0000	4.0000	4.0000	4.0000	+15.274%	1	7,748	-77.750%
2026-03-25	3.4700	3.4700	3.4700	3.4700	-8.443%	2	7,748	-74.352%
2026-03-20	3.7900	3.7900	3.7900	3.7900	+26.333%	1	7,748	-76.517%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+64.835%	1	7,749	-70.333%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-1.622%	1	7,749	-51.099%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-14.352%	2	7,748	-51.892%
2026-02-12	2.2000	2.2000	2.0600	2.1600	-4.000%	4	7,746	-58.796%
2026-02-04	2.2000	2.2500	2.2000	2.2500	+6.132%	3	7,747	-60.444%
2026-01-27	2.1200	2.1200	2.1200	2.1200	-10.169%	1	7,746	-58.019%
2026-01-16	2.3600	2.3600	2.3600	2.3600	+26.882%	5	7,740	-62.288%
2026-01-08	1.9700	1.9700	1.8600	1.8600	-3.125%	5	7,740	-52.151%
2026-01-06	2.1700	2.1700	1.9200	1.9200	-20.000%	10	7,742	-53.646%
2026-01-05	2.4000	2.4000	2.4000	2.4000	-1.235%	1	7,747	-62.917%
2026-01-02	2.3400	2.4300	2.3400	2.4300	+4.741%	2	7,747	-63.374%
2025-12-24	2.3200	2.3200	2.3200	2.3200	+4.977%	1	7,746	-61.638%
2025-12-23	2.2200	2.2200	2.2100	2.2100	-9.796%	2	7,746	-59.729%
2025-12-22	2.4500	2.4500	2.4500	2.4500	0.000%	1	7,746	-63.673%
2025-12-19	1.5600	2.5800	1.5600	2.4500	-6.844%	12	7,746	-63.673%
2025-12-18	2.6300	2.6300	2.6300	2.6300	-4.364%	1	7,738	-66.160%
2025-12-17	2.7500	2.7500	2.7500	2.7500	+1.852%	16	7,737	-67.636%
2025-12-03	2.2000	2.7000	2.2000	2.7000	+3.846%	505	7,721	-67.037%
2025-11-26	2.5400	2.6000	2.5400	2.6000	-12.752%	2	7,986	-65.769%
2025-11-21	2.9800	2.9800	2.9800	2.9800	-11.045%	1	7,986	-70.134%
2025-11-17	3.3500	3.3500	3.3500	3.3500	+11.667%	1	7,986	-73.433%
2025-11-12	3.2700	3.2700	3.0000	3.0000	-10.448%	7	7,986	-70.333%
2025-11-11	3.6000	3.6000	3.3000	3.3500	-16.250%	71	7,988	-73.433%
2025-10-30	4.2200	4.2200	4.0000	4.0000	-16.667%	2	7,994	-77.750%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+5.495%	2	7,994	-81.458%
2025-10-10	4.5500	4.5500	4.5500	4.5500	+1.111%	1	7,996	-80.440%
2025-10-08	4.5000	4.5000	4.5000	4.5000	+7.143%	1	7,997	-80.222%
2025-10-06	4.2000	4.2000	4.2000	4.2000	0.000%	1	7,996	-78.810%
2025-10-03	4.2000	4.2000	4.2000	4.2000	-13.580%	500	7,995	-78.810%
2025-10-02	4.8400	4.8600	4.8200	4.8600	-20.197%	10	7,495	-81.687%
2025-09-26	6.1000	6.1000	6.0900	6.0900	-7.023%	3	7,505	-85.386%
2025-09-25	6.5500	6.5500	6.5500	6.5500	+9.167%	2	7,503	-86.412%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+1.351%	1	7,501	-85.167%
2025-09-15	6.1300	6.1300	5.9200	5.9200	+14.286%	1,406	7,501	-84.966%
2025-09-11	5.3000	5.3000	5.1700	5.1800	-3.178%	901	6,102	-82.819%
2025-09-09	5.3500	5.3500	5.3500	5.3500	-8.390%	700	5,202	-83.364%
2025-09-05	5.8400	5.8400	5.8400	5.8400	-3.947%	5	4,502	-84.760%
2025-09-02	6.0700	6.0800	6.0700	6.0800	-4.851%	750	4,497	-85.362%
2025-08-26	5.9900	6.3900	5.9900	6.3900	+1.914%	3	3,747	-86.072%
2025-08-19	6.2700	6.2700	6.2700	6.2700	+1.129%	700	3,748	-85.805%
2025-08-18	6.2000	6.2000	6.2000	6.2000	-5.344%	10	3,048	-85.645%
2025-08-15	6.5900	6.5900	6.5500	6.5500	-14.267%	11	3,058	-86.412%
2025-08-13	7.6400	7.6400	7.6400	7.6400	-7.282%	1	3,054	-88.351%
2025-08-12	8.2400	8.2400	8.2400	8.2400	-1.905%	1	3,055	-89.199%
2025-08-11	8.4000	8.5000	8.4000	8.4000	-2.665%	7	3,055	-89.405%
2025-08-08	8.6500	8.6500	8.6300	8.6300	-9.444%	2	3,050	-89.687%
2025-08-07	8.8500	9.5300	8.8500	9.5300	+19.125%	7	3,048	-90.661%
2025-08-06	8.1000	8.1000	8.0000	8.0000	+1.394%	2	3,047	-88.875%
2025-08-04	7.8900	7.8900	7.8900	7.8900	-1.375%	1	3,045	-88.720%
2025-08-01	8.0100	8.5200	8.0000	8.0000	+25.000%	30	3,044	-88.875%
2025-07-28	6.3400	6.4000	6.3400	6.4000	+2.400%	2	3,042	-86.094%
2025-07-25	6.2500	6.2500	6.2500	6.2500	-1.884%	800	3,041	-85.760%
2025-07-23	6.3700	6.3700	6.3700	6.3700	-19.469%	2	2,241	-86.028%
2025-07-21	7.9100	7.9100	7.9100	7.9100	+10.629%	1	2,243	-88.748%
2025-07-17	7.3000	7.3000	7.1500	7.1500	+3.623%	122	2,242	-87.552%
2025-07-16	6.9500	6.9500	6.9000	6.9000	-10.390%	4	2,120	-87.101%
2025-07-15	6.6900	7.7000	6.6900	7.7000	+10.000%	4	2,124	-88.442%
2025-07-11	7.0500	7.0500	6.4900	7.0000	+11.111%	16	2,121	-87.286%
2025-07-10	6.4900	6.4900	6.2500	6.3000	-8.696%	56	2,107	-85.873%
2025-07-09	6.9000	6.9000	6.9000	6.9000	+5.023%	1	2,055	-87.101%
2025-07-01	6.8000	6.8200	6.5700	6.5700	-10.000%	7	2,054	-86.454%
2025-06-27	7.1000	7.3000	7.1000	7.3000	-10.209%	3	2,054	-87.808%
2025-06-24	8.1300	8.1300	8.1300	8.1300	-0.854%	1	2,051	-89.053%
2025-06-20	8.2000	8.2000	8.2000	8.2000	+14.685%	1,000	2,051	-89.146%
2025-06-12	7.1500	7.1500	7.1500	7.1500	-9.494%	1	1,551	-87.552%
2025-06-09	7.9000	7.9000	7.9000	7.9000	-2.469%	1	1,552	-88.734%
2025-06-05	8.1700	8.1700	8.1000	8.1000	-1.937%	7	1,551	-89.012%
2025-06-04	8.2600	8.2600	8.2600	8.2600	-6.667%	1	1,544	-89.225%
2025-05-29	8.8500	8.8500	8.8500	8.8500	-2.747%	750	1,543	-89.944%
2025-05-27	9.1000	9.1000	9.1000	9.1000	-4.512%	300	794	-90.220%
2025-05-22	9.5300	9.5300	9.5300	9.5300	+13.452%	10	494	-90.661%
2025-05-21	8.4000	8.4000	8.4000	8.4000	+1.818%	1	484	-89.405%
2025-05-19	8.2500	8.2500	8.2500	8.2500	-20.673%	2	485	-89.212%
2025-05-15	10.4000	10.4000	10.4000	10.4000	+19.816%	1	484	-91.442%
2025-05-13	8.6800	8.6800	8.6800	8.6800	-3.556%	1	483	-89.747%
2025-05-09	9.0000	9.0000	9.0000	9.0000	+28.571%	2	482	-90.111%
2025-04-28	7.0000	7.0000	7.0000	7.0000	-9.091%	1	483	-87.286%
2025-04-24	7.7000	7.7000	7.7000	7.7000	-30.942%	1	483	-88.442%
2025-04-09	11.1500	11.1500	11.1500	11.1500	+17.368%	1	482	-92.018%
2025-04-07	9.5000	9.5000	9.5000	9.5000	+23.698%	5	481	-90.632%
2025-04-04	7.6800	7.6800	7.6800	7.6800	+55.781%	6	486	-88.411%
2025-04-03	4.8300	4.9300	4.8300	4.9300	+1.232%	2	487	-81.947%
2025-04-02	4.8400	4.9700	4.7400	4.8700	+6.332%	4	488	-81.725%
2025-04-01	4.4100	4.5800	4.4100	4.5800	-5.955%	2	490	-80.568%
2025-03-31	4.6400	4.8700	4.6400	4.8700	+4.957%	2	491	-81.725%
2025-03-28	4.4100	4.6400	4.4100	4.6400	+10.476%	4	491	-80.819%
2025-03-27	4.2000	4.2000	4.2000	4.2000	+5.000%	2	491	-78.810%
2025-03-24	4.0000	4.0000	4.0000	4.0000	+4.712%	3	489	-77.750%
2025-01-31	3.6500	3.8200	3.6500	3.8200	-7.056%	4	486	-76.702%
2025-01-28	4.1100	4.1100	4.1100	4.1100	-20.194%	1	485	-78.345%
2025-01-17	5.1500	5.1500	5.1500	5.1500	-7.207%	2	484	-82.718%
2024-12-26	5.5500	5.5500	5.5500	5.5500	+2.778%	45	484	-83.964%
2024-12-13	5.4000	5.4000	5.4000	5.4000	+16.631%	10	439	-83.519%
2024-12-09	4.6300	4.6300	4.6300	4.6300	+14.321%	1	439	-80.778%
2024-12-02	4.0000	4.1500	4.0000	4.0500	-25.000%	90	438	-78.025%
2024-11-18	5.4000	5.4000	5.4000	5.4000	-0.917%	18	363	-83.519%
2024-11-15	5.3000	5.4500	5.3000	5.4500	+26.744%	90	345	-83.670%
2024-10-08	4.3000	4.3000	4.3000	4.3000	0.000%	300	300	-79.302%

.dark-mode .tWxvdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWxvdn{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P130XLV Jan 15 2027 130.00 Put (XLV270115P00130000)option OPRA

XLV20270115P130
XLV Jan 15 2027 130.00 Put (XLV270115P00130000)
option OPRA