Dark

XLV20270115P140
XLV Jan 15 2027 140.00 Put (XLV270115P00140000)
option OPRA

EOD

Aug 14, 2026

0.7300+7.353%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7400	0.7400	0.7300	0.7300	+7.353%	6	2,274	0.000%
2026-08-13	0.7200	0.7200	0.6800	0.6800	-17.073%	5	2,269	+7.353%
2026-08-11	0.7200	0.8200	0.7200	0.8200	-2.381%	11	2,265	-10.976%
2026-08-10	0.9300	0.9300	0.8400	0.8400	-32.258%	20	2,256	-13.095%
2026-08-03	1.2400	1.2400	1.2400	1.2400	+24.000%	1	2,239	-41.129%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-16.667%	4	2,241	-27.000%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-0.826%	2	2,243	-39.167%
2026-07-17	1.2100	1.2100	1.2100	1.2100	-7.634%	1	2,243	-39.669%
2026-07-08	1.3600	1.3600	1.1300	1.3100	-3.676%	21	2,243	-44.275%
2026-07-06	1.4900	1.4900	1.3600	1.3600	-9.934%	2	2,244	-46.324%
2026-07-02	1.6100	1.6100	1.5100	1.5100	-17.935%	38	2,240	-51.656%
2026-06-30	1.9100	1.9200	1.8400	1.8400	-0.541%	124	2,240	-60.326%
2026-06-29	1.8500	1.8500	1.8500	1.8500	-22.594%	5	2,220	-60.541%
2026-06-25	2.4300	2.4300	2.3400	2.3900	-9.470%	200	2,220	-69.456%
2026-06-24	2.6400	2.6400	2.6400	2.6400	-11.409%	1	2,263	-72.348%
2026-06-23	2.9800	2.9800	2.9800	2.9800	-7.453%	1	2,264	-75.503%
2026-06-22	3.2200	3.2200	3.2200	3.2200	-2.424%	2	2,263	-77.329%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+5.096%	5	2,263	-77.879%
2026-06-09	3.1400	3.1400	3.1400	3.1400	-6.269%	1	2,264	-76.752%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-12.987%	2	2,264	-78.209%
2026-06-04	3.8500	3.8500	3.8500	3.8500	-16.304%	1	2,265	-81.039%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+7.477%	3	2,265	-84.130%
2026-06-01	3.6700	4.2800	3.6700	4.2800	+22.286%	4	2,263	-82.944%
2026-05-28	3.6500	3.6500	3.5000	3.5000	-20.455%	6	2,262	-79.143%
2026-05-26	4.4500	4.4500	4.4000	4.4000	+4.762%	6	2,262	-83.409%
2026-05-22	4.3300	4.3300	4.2000	4.2000	-17.647%	7	2,264	-82.619%
2026-05-20	5.0000	5.1000	5.0000	5.1000	-3.042%	6	2,264	-85.686%
2026-05-19	5.3400	5.3400	5.2600	5.2600	-4.364%	5	2,269	-86.122%
2026-05-12	5.8600	5.8800	5.4300	5.5000	-4.348%	203	2,269	-86.727%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-2.707%	3	2,269	-87.304%
2026-05-08	5.9100	5.9100	5.9100	5.9100	+1.897%	2	2,179	-87.648%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+5.072%	5	2,178	-87.414%
2026-05-01	5.3700	5.5200	5.3700	5.5200	-15.725%	4	2,171	-86.775%
2026-04-29	6.5500	6.7000	6.5300	6.5500	+8.264%	7	2,172	-88.855%
2026-04-24	6.0500	6.0500	6.0500	6.0500	+11.418%	1	2,167	-87.934%
2026-04-23	5.4300	5.4300	5.4300	5.4300	+4.423%	2	2,167	-86.556%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-1.887%	267	2,165	-85.962%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+8.607%	1	1,898	-86.226%
2026-04-20	4.8800	4.8800	4.8800	4.8800	+5.628%	1	1,898	-85.041%
2026-04-17	4.6200	4.6200	4.6200	4.6200	-11.154%	2	1,898	-84.199%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-26.761%	1	1,898	-85.962%
2026-03-30	7.1000	7.1000	7.1000	7.1000	+14.701%	26	1,898	-89.718%
2026-03-26	6.3100	6.3100	6.1900	6.1900	-5.496%	3	1,873	-88.207%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+4.800%	1	1,875	-88.855%
2026-03-19	6.3200	6.3200	6.2500	6.2500	+17.925%	8	1,875	-88.320%
2026-03-13	5.4500	5.4500	5.2500	5.3000	+17.778%	192	2,018	-86.226%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-11.591%	18	1,930	-83.778%
2026-03-06	5.0900	5.0900	5.0900	5.0900	+39.452%	1	1,912	-85.658%
2026-03-04	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,912	-80.000%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,913	-79.143%
2026-02-06	3.6000	3.6000	3.5500	3.5500	-11.250%	5	1,918	-79.437%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+14.286%	8	1,921	-81.750%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-1.408%	4	1,913	-79.143%
2026-01-16	3.6200	3.7800	3.5500	3.5500	+4.412%	13	1,896	-79.437%
2026-01-06	3.4000	3.4000	3.4000	3.4000	-19.048%	2	1,896	-78.529%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-0.238%	1	1,893	-82.619%
2025-12-19	2.3300	4.4500	2.3300	4.2100	-1.636%	6	1,893	-82.660%
2025-12-15	4.2800	4.2800	4.2800	4.2800	-12.831%	1	1,898	-82.944%
2025-12-08	4.9100	4.9100	4.9100	4.9100	+5.819%	2	1,897	-85.132%
2025-12-05	4.5100	4.6400	4.5100	4.6400	-1.277%	11	1,895	-84.267%
2025-12-02	4.7000	4.7000	4.7000	4.7000	-12.963%	3	1,896	-84.468%
2025-11-19	5.4000	5.4000	5.4000	5.4000	+1.887%	5	1,893	-86.481%
2025-11-18	5.5500	5.5500	5.3000	5.3000	-4.676%	50	1,942	-86.226%
2025-11-11	5.1000	5.5600	5.1000	5.5600	-25.867%	3	1,939	-86.871%
2025-11-03	7.5000	7.5000	7.5000	7.5000	+18.671%	5	1,947	-90.267%
2025-10-22	6.3200	6.3200	6.3200	6.3200	-22.549%	1	1,947	-88.449%
2025-10-13	8.1600	8.1600	8.1600	8.1600	+8.655%	1	1,948	-91.054%
2025-10-06	7.5100	7.5100	7.5100	7.5100	+5.035%	10	1,947	-90.280%
2025-10-03	7.1600	7.3600	6.9500	7.1500	-4.027%	5	1,947	-89.790%
2025-10-01	7.8100	8.3300	7.4000	7.4500	-13.873%	10	1,952	-90.201%
2025-09-30	8.6500	8.6500	8.6500	8.6500	-13.413%	1,000	1,958	-91.561%
2025-09-29	9.9900	9.9900	9.9900	9.9900	-7.500%	1	958	-92.693%
2025-09-25	10.8000	10.8000	10.8000	10.8000	+10.997%	2	957	-93.241%
2025-09-24	9.7300	9.7300	9.7300	9.7300	-1.717%	5	959	-92.497%
2025-09-22	9.8900	9.9000	9.8900	9.9000	+1.331%	3	954	-92.626%
2025-09-16	9.7700	9.7700	9.7700	9.7700	+0.722%	10	957	-92.528%
2025-09-15	9.7100	9.7100	9.7000	9.7000	+11.366%	4	947	-92.474%
2025-09-11	8.7100	8.7100	8.7100	8.7100	-3.222%	1	943	-91.619%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-6.250%	12	944	-91.889%
2025-09-08	9.4900	9.6000	9.4900	9.6000	+1.053%	9	952	-92.396%
2025-09-05	9.4500	9.5000	9.4000	9.5000	-1.042%	34	943	-92.316%
2025-09-04	9.7000	9.7000	9.6000	9.6000	+1.587%	12	921	-92.396%
2025-09-03	9.4500	9.4500	9.4500	9.4500	-2.073%	1	909	-92.275%
2025-09-02	9.5500	9.6500	9.5500	9.6500	-4.926%	5	908	-92.435%
2025-08-28	10.1500	10.1500	10.1500	10.1500	+8.440%	1	903	-92.808%
2025-08-21	9.5500	9.5500	9.3600	9.3600	-5.455%	4	904	-92.201%
2025-08-20	9.9000	9.9000	9.9000	9.9000	-1.493%	1	906	-92.626%
2025-08-18	10.0500	10.0500	10.0500	10.0500	-14.468%	3	907	-92.736%
2025-08-14	11.7200	11.7500	11.7200	11.7500	-1.261%	10	904	-93.787%
2025-08-04	11.9000	11.9000	11.9000	11.9000	+0.422%	5	914	-93.866%
2025-07-31	11.6500	11.8500	11.6500	11.8500	+8.716%	14	918	-93.840%
2025-07-30	10.7000	11.0000	10.1500	10.9000	+5.723%	14	924	-93.303%
2025-07-28	10.4800	10.4800	10.0000	10.3100	+3.203%	138	919	-92.919%
2025-07-24	9.9900	9.9900	9.9900	9.9900	-19.370%	1	781	-92.693%
2025-07-21	12.3900	12.3900	12.3900	12.3900	+4.381%	8	780	-94.108%
2025-07-17	11.7500	11.8700	11.6000	11.8700	+6.457%	54	772	-93.850%
2025-07-16	11.2500	11.2500	11.1500	11.1500	-2.193%	21	719	-93.453%
2025-06-30	11.4000	11.4000	11.4000	11.4000	-10.588%	1	698	-93.596%
2025-06-20	12.8500	12.8500	12.7500	12.7500	+4.508%	244	697	-94.275%
2025-06-18	12.1500	12.2000	12.1000	12.2000	+12.442%	86	491	-94.016%
2025-06-13	10.8000	10.8500	10.8000	10.8500	-0.459%	260	491	-93.272%
2025-06-12	10.9000	10.9000	10.9000	10.9000	-17.922%	130	361	-93.303%
2025-05-28	13.2800	13.2800	13.2800	13.2800	+4.567%	3	231	-94.503%
2025-05-19	12.7000	12.7000	12.7000	12.7000	+10.917%	1	228	-94.252%
2025-05-12	11.7500	11.8000	11.4500	11.4500	-12.261%	37	227	-93.624%
2025-05-09	12.8500	13.0500	12.8500	13.0500	+8.119%	196	192	-94.406%
2025-05-07	12.0700	12.0700	12.0700	12.0700	-3.052%	4	99	-93.952%
2025-05-06	12.1000	12.5000	12.1000	12.4500	+20.874%	10	99	-94.137%
2025-04-30	10.6500	10.6500	10.3000	10.3000	-5.505%	12	114	-92.913%
2025-04-28	10.8000	10.9500	10.8000	10.9000	+4.707%	6	107	-93.303%
2025-04-25	10.6900	10.7100	10.4100	10.4100	-21.729%	26	107	-92.988%
2025-04-22	13.3000	13.3000	13.3000	13.3000	-8.022%	1	107	-94.511%
2025-04-21	13.2900	14.6800	13.2900	14.4600	+19.012%	13	106	-94.952%
2025-04-17	12.4500	12.4500	12.1500	12.1500	+2.101%	16	83	-93.992%
2025-04-16	11.9000	11.9000	11.9000	11.9000	-4.800%	3	83	-93.866%
2025-04-08	11.8000	12.5000	11.8000	12.5000	-19.355%	9	81	-94.160%
2025-04-07	15.5000	15.5000	15.5000	15.5000	+32.027%	1	85	-95.290%
2025-04-04	11.6100	11.7400	11.6100	11.7400	+49.936%	14	86	-93.782%
2025-04-03	7.5600	7.8300	7.5600	7.8300	+1.425%	2	79	-90.677%
2025-04-02	7.6000	7.8200	7.5900	7.7200	+4.465%	4	79	-90.544%
2025-04-01	7.1600	7.3900	7.1600	7.3900	-3.901%	2	79	-90.122%
2025-03-31	7.4900	7.6900	7.4900	7.6900	+3.779%	2	79	-90.507%
2025-03-28	7.1400	7.4100	7.1400	7.4100	+5.857%	4	79	-90.148%
2025-03-27	6.8000	7.0000	6.8000	7.0000	+2.489%	2	79	-89.571%
2025-03-26	6.5400	6.8300	6.5400	6.8300	+8.413%	2	79	-89.312%
2025-03-04	6.3000	6.3000	6.3000	6.3000	-5.263%	2	79	-88.413%
2025-02-10	6.9900	6.9900	6.6500	6.6500	+5.556%	3	77	-89.023%
2025-01-30	6.3000	6.3000	6.3000	6.3000	-2.326%	1	77	-88.413%
2025-01-27	6.4000	6.4500	6.4000	6.4500	-11.034%	2	77	-88.682%
2025-01-24	7.2500	7.2500	7.2500	7.2500	-13.588%	2	75	-89.931%
2025-01-17	8.3900	8.3900	8.3900	8.3900	-5.942%	2	75	-91.299%
2025-01-08	8.9200	8.9200	8.9200	8.9200	+1.364%	1	74	-91.816%
2025-01-07	8.8000	8.8000	8.8000	8.8000	-9.928%	1	74	-91.705%
2025-01-03	9.5200	9.7700	9.5200	9.7700	+10.147%	6	73	-92.528%
2024-12-26	8.8700	8.8700	8.8700	8.8700	-13.463%	1	74	-91.770%
2024-12-20	10.2500	10.2500	10.2500	10.2500	+21.590%	1	73	-92.878%
2024-12-16	8.4300	8.4300	8.4300	8.4300	+14.694%	1	73	-91.340%
2024-12-10	7.3500	7.3500	7.3500	7.3500	-0.407%	1	73	-90.068%
2024-12-09	7.3800	7.3800	7.3800	7.3800	+1.934%	1	73	-90.108%
2024-12-06	7.3300	7.3300	7.2400	7.2400	+8.872%	12	73	-89.917%
2024-12-04	6.6500	6.6500	6.6500	6.6500	+9.917%	1	71	-89.023%
2024-10-18	6.0500	6.0500	6.0500	6.0500	0.000%	140	70	-87.934%

.dark-mode .fg7pS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fg7pS3{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P140XLV Jan 15 2027 140.00 Put (XLV270115P00140000)option OPRA

XLV20270115P140
XLV Jan 15 2027 140.00 Put (XLV270115P00140000)
option OPRA