Dark

XLV20270115P135
XLV Jan 15 2027 135.00 Put (XLV270115P00135000)
option OPRA

EOD

Jul 1, 2026

1.23-10.219%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2300	1.2300	1.2300	1.2300	-10.219%	1	1,036	0.000%
2026-06-30	1.3700	1.3700	1.3700	1.3700	+7.031%	1	1,037	-10.219%
2026-06-29	1.2800	1.2800	1.2800	1.2800	-23.353%	2	1,036	-3.906%
2026-06-25	1.6700	1.6700	1.6700	1.6700	-10.215%	1	1,034	-26.347%
2026-06-24	1.9000	1.9000	1.8600	1.8600	-14.286%	9	1,035	-33.871%
2026-06-22	2.1700	2.1700	2.1700	2.1700	-7.660%	1	1,042	-43.318%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-10.305%	2	1,042	-47.660%
2026-06-08	2.6300	2.6300	2.6200	2.6200	-13.816%	3	1,042	-53.053%
2026-06-01	3.0400	3.0400	3.0400	3.0400	-5.000%	8	1,044	-59.539%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-3.030%	6	1,036	-61.563%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-10.811%	1	1,030	-62.727%
2026-05-20	3.6900	3.7000	3.6700	3.7000	-1.333%	5	1,029	-66.757%
2026-05-19	3.7500	3.8000	3.5800	3.7500	-8.537%	5	1,029	-67.200%
2026-05-18	4.1000	4.1100	4.1000	4.1000	-2.613%	6	1,029	-70.000%
2026-05-15	4.2100	4.2100	4.2100	4.2100	0.000%	3	1,029	-70.784%
2026-05-12	4.2100	4.2200	4.2100	4.2100	-6.858%	6	1,022	-70.784%
2026-05-11	4.5200	4.5200	4.5200	4.5200	+10.244%	1	1,022	-72.788%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+3.797%	21	1,029	-70.000%
2026-05-07	3.9500	3.9500	3.9200	3.9500	-7.059%	30	1,029	-68.861%
2026-05-06	4.2000	4.2500	4.2000	4.2500	-1.163%	13	999	-71.059%
2026-05-04	4.3000	4.3000	4.3000	4.3000	+7.500%	3	990	-71.395%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-1.720%	49	980	-69.250%
2026-04-30	4.0700	4.0700	4.0700	4.0700	-18.273%	2	980	-69.779%
2026-04-29	4.9500	4.9800	4.2000	4.9800	+8.734%	136	992	-75.301%
2026-04-28	4.5800	4.5800	4.5800	4.5800	-1.080%	5	1,044	-73.144%
2026-04-27	4.6300	4.6300	4.6300	4.6300	+4.045%	1	1,040	-73.434%
2026-04-24	4.7800	4.7800	4.4500	4.4500	-19.091%	12	1,040	-72.360%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,034	-77.636%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+12.284%	2,000	3,041	-78.974%
2026-03-31	5.1800	5.2300	5.1400	5.2100	-15.968%	10	3,041	-76.392%
2026-03-30	6.1500	6.2000	5.7000	6.2000	+24.498%	61	3,042	-80.161%
2026-03-24	4.9800	4.9800	4.9800	4.9800	+2.680%	6	3,032	-75.301%
2026-03-20	5.0000	5.0500	4.8300	4.8500	+32.877%	77	3,026	-74.639%
2026-03-16	3.6500	3.6500	3.6500	3.6500	-7.595%	1	3,028	-66.301%
2026-03-13	3.8300	4.0000	3.8300	3.9500	+61.885%	6	3,033	-68.861%
2026-02-26	2.4400	2.4400	2.4400	2.4400	-17.568%	1	3,033	-49.590%
2026-02-04	2.9600	2.9600	2.9600	2.9600	-1.333%	1	3,034	-58.446%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+6.762%	1	3,034	-59.000%
2026-01-21	2.8100	2.8100	2.8100	2.8100	-2.431%	188	3,035	-56.228%
2026-01-06	2.8800	2.8800	2.8800	2.8800	-5.263%	1	3,218	-57.292%
2025-12-24	3.0400	3.0400	3.0400	3.0400	+0.662%	1	3,218	-59.539%
2025-12-23	3.0100	3.0200	3.0100	3.0200	-26.341%	2	3,218	-59.272%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+15.819%	5	3,216	-70.000%
2025-12-03	3.5400	3.5400	3.5400	3.5400	+5.357%	1	3,216	-65.254%
2025-12-01	3.3800	3.3800	3.3600	3.3600	-8.197%	2	3,217	-63.393%
2025-11-21	3.7400	3.7400	3.6600	3.6600	-10.732%	2	3,219	-66.393%
2025-11-13	4.1000	4.1000	4.1000	4.1000	-1.442%	2	3,219	-70.000%
2025-11-12	4.4400	4.4400	4.1600	4.1600	-10.921%	7	3,221	-70.433%
2025-11-11	4.6700	4.6700	4.6700	4.6700	-13.996%	1	3,229	-73.662%
2025-11-10	5.4300	5.4300	5.4300	5.4300	-9.801%	1	3,229	-77.348%
2025-10-20	6.0200	6.0200	6.0200	6.0200	-9.474%	1	3,230	-79.568%
2025-10-16	6.6500	6.6500	6.6500	6.6500	+18.750%	3	3,230	-81.504%
2025-10-08	5.6000	5.6000	5.6000	5.6000	+2.190%	3	3,233	-78.036%
2025-10-03	5.4800	5.4800	5.4800	5.4800	-6.961%	1	3,230	-77.555%
2025-10-01	5.8900	5.8900	5.8900	5.8900	-22.500%	1	3,230	-79.117%
2025-09-29	7.6000	7.6000	7.6000	7.6000	-11.628%	5	3,230	-83.816%
2025-09-25	7.9200	8.7500	7.8700	8.6000	+16.216%	83	3,225	-85.698%
2025-09-22	7.4000	7.4000	7.4000	7.4000	-1.333%	1	3,192	-83.378%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-3.226%	2,000	3,193	-83.600%
2025-09-16	7.7500	7.7500	7.7500	7.7500	+1.840%	1	1,193	-84.129%
2025-09-15	7.6100	7.6100	7.6100	7.6100	+5.694%	5	1,194	-83.837%
2025-09-12	7.2000	7.2000	7.2000	7.2000	+4.956%	2	1,189	-82.917%
2025-09-11	6.8600	6.8600	6.8600	6.8600	-8.533%	1	1,189	-82.070%
2025-09-10	7.5000	7.5000	7.5000	7.5000	+6.383%	2	1,190	-83.600%
2025-09-09	7.3200	7.3200	7.0500	7.0500	-8.442%	6	1,188	-82.553%
2025-09-03	7.5500	7.7200	7.5500	7.7000	+0.130%	3	1,185	-84.026%
2025-09-02	7.9000	7.9000	7.6000	7.6900	+5.342%	14	1,183	-84.005%
2025-08-25	7.3000	7.3000	7.3000	7.3000	-2.796%	6	1,169	-83.151%
2025-08-20	7.5100	7.5100	7.5100	7.5100	-19.851%	1	1,163	-83.622%
2025-08-14	9.2700	9.3700	9.2700	9.3700	-9.029%	2	1,163	-86.873%
2025-08-12	10.4000	10.4000	10.3000	10.3000	-0.097%	2	1,163	-88.058%
2025-08-11	10.3100	10.3100	10.3100	10.3100	-12.031%	1	1,162	-88.070%
2025-08-07	11.1600	11.8000	11.1600	11.7200	+13.127%	4	1,161	-89.505%
2025-08-06	10.3600	10.3600	10.3600	10.3600	+6.804%	1	1,158	-88.127%
2025-08-04	10.1100	10.1100	9.2800	9.7000	-1.423%	21	1,165	-87.320%
2025-08-01	10.5800	10.6300	9.8400	9.8400	+17.844%	13	1,164	-87.500%
2025-07-30	8.3500	8.3500	8.3500	8.3500	-1.300%	132	1,152	-85.269%
2025-07-29	8.3900	8.4600	8.3900	8.4600	+10.013%	2	1,022	-85.461%
2025-07-24	7.6900	7.6900	7.6900	7.6900	-15.587%	1	1,021	-84.005%
2025-07-22	9.1000	9.1100	9.1000	9.1100	-7.513%	154	1,021	-86.498%
2025-07-18	9.9900	9.9900	9.8500	9.8500	+3.684%	136	884	-87.513%
2025-07-17	9.3000	9.5000	9.1500	9.5000	+4.167%	229	749	-87.053%
2025-07-07	9.1200	9.1200	9.1200	9.1200	+5.556%	1	527	-86.513%
2025-07-02	8.6400	8.6400	8.6400	8.6400	+3.103%	1	526	-85.764%
2025-07-01	8.3600	8.3800	8.2800	8.3800	-19.034%	36	526	-85.322%
2025-06-20	10.4000	10.5000	10.3500	10.3500	+1.970%	104	525	-88.116%
2025-06-17	10.1500	10.1500	10.1500	10.1500	+5.729%	132	474	-87.882%
2025-06-09	9.4000	9.6000	9.4000	9.6000	-13.122%	135	342	-87.188%
2025-05-27	11.0500	11.0500	11.0500	11.0500	+3.175%	4	209	-88.869%
2025-05-21	10.7100	10.7100	10.7100	10.7100	+8.182%	10	209	-88.515%
2025-05-20	9.9000	9.9000	9.9000	9.9000	+1.852%	1	209	-87.576%
2025-05-16	9.7200	9.7200	9.7200	9.7200	-18.388%	8	209	-87.346%
2025-05-15	13.0200	13.0200	11.9100	11.9100	-1.652%	2	205	-89.673%
2025-05-14	12.1400	12.1500	12.1100	12.1100	+27.072%	9	203	-89.843%
2025-05-12	9.5300	9.5300	9.5300	9.5300	-5.923%	1	202	-87.093%
2025-05-07	10.1700	10.1700	9.8100	10.1300	+19.882%	12	202	-87.858%
2025-04-30	8.6500	8.6500	8.4500	8.4500	-1.400%	2	202	-85.444%
2025-04-28	8.5700	8.5700	8.5700	8.5700	-4.139%	10	202	-85.648%
2025-04-25	9.0900	9.0900	8.6400	8.9400	-13.120%	40	192	-86.242%
2025-04-23	10.3600	10.3600	10.2900	10.2900	-7.214%	4	192	-88.047%
2025-04-22	10.9100	11.0900	10.9100	11.0900	-3.983%	7	192	-88.909%
2025-04-21	11.5000	11.5500	11.5000	11.5500	+7.442%	2	193	-89.351%
2025-04-17	10.7500	10.7500	10.7500	10.7500	+5.911%	1	194	-88.558%
2025-04-16	10.1900	10.1900	10.1500	10.1500	-7.727%	3	194	-87.882%
2025-04-07	11.0000	11.0000	11.0000	11.0000	+33.657%	1	192	-88.818%
2025-04-04	8.2300	8.2300	8.2300	8.2300	+32.315%	2	192	-85.055%
2025-04-02	6.1900	6.2800	6.0300	6.2200	+5.782%	4	191	-80.225%
2025-04-01	5.6600	5.8800	5.6600	5.8800	-4.545%	2	191	-79.082%
2025-03-31	5.9500	6.1600	5.9500	6.1600	+5.479%	2	191	-80.032%
2025-03-28	5.6300	5.8400	5.6300	5.8400	+9.981%	4	191	-78.938%
2025-03-26	5.0700	5.3100	5.0700	5.3100	+9.035%	2	191	-76.836%
2025-02-25	4.8700	4.8700	4.8700	4.8700	-8.972%	2	191	-74.743%
2025-01-29	5.3500	5.3500	5.3500	5.3500	-30.789%	1	191	-77.009%
2025-01-02	7.7300	7.7300	7.7300	7.7300	+3.204%	1	192	-84.088%
2024-12-23	7.5500	7.5500	7.4900	7.4900	-4.586%	20	191	-83.578%
2024-12-19	7.8500	7.8500	7.8500	7.8500	+28.689%	5	181	-84.331%
2024-12-11	6.1000	6.1000	6.1000	6.1000	+6.087%	5	176	-79.836%
2024-10-30	5.7500	5.7600	5.7500	5.7500	+5.505%	150	171	-78.609%
2024-10-23	5.4500	5.5000	5.4500	5.4500	0.000%	21	21	-77.431%

.dark-mode .q8B3Tn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8B3Tn{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P135XLV Jan 15 2027 135.00 Put (XLV270115P00135000)option OPRA

XLV20270115P135
XLV Jan 15 2027 135.00 Put (XLV270115P00135000)
option OPRA