Dark

XLV20270115P145
XLV Jan 15 2027 145.00 Put (XLV270115P00145000)
option OPRA

EOD

Jul 1, 2026

2.56-5.535%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5600	2.5600	2.5600	2.5600	-5.535%	3	6,185	0.000%
2026-06-30	2.7100	2.7100	2.7100	2.7100	0.000%	10	6,188	-5.535%
2026-06-29	2.7000	2.7500	2.6600	2.7100	-28.684%	16	6,178	-5.535%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-19.149%	2	6,173	-32.632%
2026-06-11	4.7000	4.7000	4.7000	4.7000	+4.677%	1	6,173	-45.532%
2026-06-10	4.4900	4.4900	4.4900	4.4900	-1.319%	2	6,172	-42.984%
2026-06-08	4.8500	4.8500	4.5500	4.5500	-2.570%	6	6,172	-43.736%
2026-06-05	4.6500	4.6700	4.6500	4.6700	-9.496%	3	6,176	-45.182%
2026-06-04	5.0500	5.1600	5.0500	5.1600	-20.000%	4	6,179	-50.388%
2026-06-02	6.4500	6.4500	6.4500	6.4500	+11.979%	1	6,183	-60.310%
2026-05-22	5.7600	5.7600	5.7600	5.7600	-10.000%	3	6,183	-55.556%
2026-05-21	6.6200	6.6200	6.4000	6.4000	-6.841%	3	6,183	-60.000%
2026-05-20	7.0000	7.0000	6.8700	6.8700	+0.881%	2	6,183	-62.737%
2026-05-19	6.8500	6.8500	6.8100	6.8100	-5.417%	92	6,226	-62.408%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-11.765%	2	6,226	-64.444%
2026-05-11	8.1600	8.1600	8.1600	8.1600	+10.569%	2	6,226	-68.627%
2026-05-07	7.3800	7.3800	7.3800	7.3800	+2.500%	1	6,225	-65.312%
2026-05-06	7.2000	7.2000	7.2000	7.2000	-4.636%	2	6,226	-64.444%
2026-05-04	7.8000	7.8000	7.5500	7.5500	+4.861%	2	6,224	-66.093%
2026-05-01	7.1600	7.2000	7.1500	7.2000	-12.195%	3	6,223	-64.444%
2026-04-24	8.2500	8.2500	8.2000	8.2000	+15.493%	6	6,223	-68.780%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-2.069%	1	6,224	-63.944%
2026-04-22	7.2500	7.2500	7.2500	7.2500	+9.023%	4	6,224	-64.690%
2026-04-21	6.6500	6.6500	6.6500	6.6500	+6.230%	2	6,220	-61.504%
2026-04-14	6.2600	6.2600	6.2600	6.2600	-7.259%	1	6,220	-59.105%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+8.521%	1	6,220	-62.074%
2026-04-09	6.2200	6.2200	6.2200	6.2200	-19.742%	1	6,221	-58.842%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-10.817%	1	6,222	-66.968%
2026-03-31	8.6900	8.6900	8.6900	8.6900	-4.505%	1	6,221	-70.541%
2026-03-27	9.0000	9.1000	9.0000	9.1000	+13.043%	91	6,221	-71.868%
2026-03-26	8.0500	8.0500	8.0500	8.0500	+3.737%	8	6,149	-68.199%
2026-03-25	7.7600	7.7600	7.7600	7.7600	-11.314%	1	6,161	-67.010%
2026-03-24	8.6700	8.7500	8.4500	8.7500	+4.790%	182	6,162	-70.743%
2026-03-23	8.6200	8.6200	8.3500	8.3500	-6.704%	12	6,028	-69.341%
2026-03-20	9.0400	9.0400	8.9500	8.9500	+12.579%	3	6,026	-71.397%
2026-03-19	7.9800	7.9800	7.8300	7.9500	+0.633%	15	6,025	-67.799%
2026-03-18	7.7000	7.9000	7.7000	7.9000	+21.538%	3	6,028	-67.595%
2026-03-09	6.1300	6.5000	6.1300	6.5000	-2.695%	6	6,028	-60.615%
2026-03-06	6.6800	6.6800	6.6800	6.6800	+21.455%	2	6,022	-61.677%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+25.000%	5	6,020	-53.455%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+4.762%	3	6,015	-41.818%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-16.000%	3	6,018	-39.048%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+1.010%	1	6,018	-48.800%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-18.852%	2	6,018	-48.283%
2025-12-04	5.7000	6.1000	5.7000	6.1000	+2.349%	15	6,020	-58.033%
2025-11-21	5.9600	5.9600	5.9600	5.9600	-10.376%	12	6,005	-57.047%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-9.892%	1	6,005	-61.504%
2025-11-11	7.3800	7.3800	7.3800	7.3800	-15.657%	2	6,005	-65.312%
2025-11-06	8.7500	8.7500	8.7500	8.7500	+6.318%	3	6,003	-70.743%
2025-10-27	8.2300	8.2300	8.2300	8.2300	+6.194%	3	6,003	-68.894%
2025-10-24	8.4500	8.4500	7.7500	7.7500	-16.216%	2,701	6,003	-66.968%
2025-10-22	9.2500	9.2500	9.2500	9.2500	-7.035%	2,500	3,304	-72.324%
2025-10-13	9.9500	9.9500	9.9500	9.9500	+11.798%	2,000	2,054	-74.271%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+5.325%	1	54	-71.236%
2025-10-03	8.4500	8.4500	8.4500	8.4500	-13.776%	1	53	-69.704%
2025-10-01	9.6700	9.8000	9.6700	9.8000	-19.275%	2	52	-73.878%
2025-09-18	12.1400	12.1400	12.1400	12.1400	+2.881%	3	53	-78.913%
2025-08-21	11.8000	11.8000	11.8000	11.8000	-18.283%	1	50	-78.305%
2025-05-08	14.4400	14.4400	14.4400	14.4400	+8.981%	1	49	-82.271%
2025-04-28	13.2500	13.2500	13.2500	13.2500	-16.928%	8	56	-80.679%
2025-04-22	15.9500	15.9500	15.9500	15.9500	-5.060%	3	56	-83.950%
2025-04-21	16.0200	16.8000	15.9900	16.8000	+11.628%	16	53	-84.762%
2025-04-16	13.7500	15.0500	13.7500	15.0500	-16.574%	10	63	-82.990%
2025-04-09	18.0400	18.0400	18.0400	18.0400	+82.222%	10	58	-85.809%
2025-04-02	9.9500	9.9500	9.9000	9.9000	+3.125%	3	55	-74.141%
2025-04-01	9.5500	9.6000	9.5500	9.6000	+9.091%	5	55	-73.333%
2025-03-31	8.8000	8.8000	8.8000	8.8000	-3.614%	1	51	-70.909%
2025-03-28	9.2000	9.2500	9.1300	9.1300	+4.943%	12	51	-71.961%
2025-03-27	8.5900	8.8000	8.5900	8.7000	+1.754%	8	49	-70.575%
2025-03-26	8.2600	8.5500	8.2600	8.5500	-0.581%	2	47	-70.058%
2025-03-17	8.7000	8.7000	8.6000	8.6000	-11.340%	19	66	-70.233%
2025-03-14	9.7000	9.7000	9.7000	9.7000	+13.450%	12	72	-73.608%
2025-02-28	8.6000	8.6000	8.5500	8.5500	+3.636%	52	89	-70.058%
2025-02-26	8.2500	8.2500	8.2500	8.2500	-2.941%	6	95	-68.970%
2025-02-04	8.5000	8.5000	8.5000	8.5000	+2.533%	1	95	-69.882%
2025-01-27	8.2900	8.2900	8.2900	8.2900	-13.646%	1	95	-69.119%
2025-01-22	9.6000	9.6000	9.6000	9.6000	-0.518%	10	95	-73.333%
2025-01-21	9.6500	9.6500	9.6500	9.6500	-6.311%	1	59	-73.472%
2025-01-17	10.2000	10.3000	10.2000	10.3000	-2.738%	50	59	-75.146%
2025-01-16	10.4000	10.5900	10.4000	10.5900	-1.488%	2	59	-75.826%
2025-01-15	10.3000	10.8000	10.3000	10.7500	-2.273%	23	59	-76.186%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+3.286%	4	36	-76.727%
2025-01-13	10.6500	10.7000	10.6500	10.6500	-16.142%	34	32	-75.962%
2024-12-20	12.7000	12.7000	12.7000	12.7000	+5.833%	1	10	-79.843%
2024-12-18	12.0000	12.0000	12.0000	12.0000	+30.011%	2	10	-78.667%
2024-12-09	9.2300	9.2300	9.2300	9.2300	+2.670%	1	8	-72.264%
2024-12-06	9.0100	9.0100	8.9900	8.9900	-10.100%	12	7	-71.524%
2024-11-21	10.0500	10.0500	10.0000	10.0000	-6.542%	2	1	-74.400%
2024-11-15	10.7000	10.7000	10.7000	10.7000	0.000%	2	1	-76.075%

.dark-mode .QnKhfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnKhfC{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P145XLV Jan 15 2027 145.00 Put (XLV270115P00145000)option OPRA

XLV20270115P145
XLV Jan 15 2027 145.00 Put (XLV270115P00145000)
option OPRA