Dark

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

EOD

Aug 17, 2026

1.11-1.770%(-0.02)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.0800	1.1100	1.0800	1.1100	-1.770%	18	6,179	0.000%
2026-08-14	1.2900	1.2900	1.1300	1.1300	+13.000%	12	6,173	-1.770%
2026-08-12	1.1400	1.1700	1.0000	1.0000	-24.242%	18	6,183	+11.000%
2026-08-10	1.3200	1.3200	1.3200	1.3200	-30.890%	5	6,178	-15.909%
2026-07-31	1.9100	1.9100	1.9100	1.9100	+32.639%	1	6,183	-41.885%
2026-07-28	1.5000	1.5000	1.4400	1.4400	-19.101%	3	6,183	-22.917%
2026-07-27	1.7800	1.7800	1.7800	1.7800	-8.718%	2	6,187	-37.640%
2026-07-20	2.0700	2.1000	1.9500	1.9500	-4.878%	17	6,185	-43.077%
2026-07-16	2.0500	2.0500	2.0500	2.0500	-0.966%	3	6,173	-45.854%
2026-07-13	2.0700	2.0700	2.0700	2.0700	-6.335%	10	6,176	-46.377%
2026-07-10	2.2100	2.2100	2.2100	2.2100	+12.755%	10	6,185	-49.774%
2026-07-07	1.9600	1.9600	1.9600	1.9600	-23.438%	1	6,185	-43.367%
2026-07-01	2.5600	2.5600	2.5600	2.5600	-5.535%	3	6,185	-56.641%
2026-06-30	2.7100	2.7100	2.7100	2.7100	0.000%	10	6,188	-59.041%
2026-06-29	2.7000	2.7500	2.6600	2.7100	-28.684%	16	6,178	-59.041%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-19.149%	2	6,173	-70.789%
2026-06-11	4.7000	4.7000	4.7000	4.7000	+4.677%	1	6,173	-76.383%
2026-06-10	4.4900	4.4900	4.4900	4.4900	-1.319%	2	6,172	-75.278%
2026-06-08	4.8500	4.8500	4.5500	4.5500	-2.570%	6	6,172	-75.604%
2026-06-05	4.6500	4.6700	4.6500	4.6700	-9.496%	3	6,176	-76.231%
2026-06-04	5.0500	5.1600	5.0500	5.1600	-20.000%	4	6,179	-78.488%
2026-06-02	6.4500	6.4500	6.4500	6.4500	+11.979%	1	6,183	-82.791%
2026-05-22	5.7600	5.7600	5.7600	5.7600	-10.000%	3	6,183	-80.729%
2026-05-21	6.6200	6.6200	6.4000	6.4000	-6.841%	3	6,183	-82.656%
2026-05-20	7.0000	7.0000	6.8700	6.8700	+0.881%	2	6,183	-83.843%
2026-05-19	6.8500	6.8500	6.8100	6.8100	-5.417%	92	6,226	-83.700%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-11.765%	2	6,226	-84.583%
2026-05-11	8.1600	8.1600	8.1600	8.1600	+10.569%	2	6,226	-86.397%
2026-05-07	7.3800	7.3800	7.3800	7.3800	+2.500%	1	6,225	-84.959%
2026-05-06	7.2000	7.2000	7.2000	7.2000	-4.636%	2	6,226	-84.583%
2026-05-04	7.8000	7.8000	7.5500	7.5500	+4.861%	2	6,224	-85.298%
2026-05-01	7.1600	7.2000	7.1500	7.2000	-12.195%	3	6,223	-84.583%
2026-04-24	8.2500	8.2500	8.2000	8.2000	+15.493%	6	6,223	-86.463%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-2.069%	1	6,224	-84.366%
2026-04-22	7.2500	7.2500	7.2500	7.2500	+9.023%	4	6,224	-84.690%
2026-04-21	6.6500	6.6500	6.6500	6.6500	+6.230%	2	6,220	-83.308%
2026-04-14	6.2600	6.2600	6.2600	6.2600	-7.259%	1	6,220	-82.268%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+8.521%	1	6,220	-83.556%
2026-04-09	6.2200	6.2200	6.2200	6.2200	-19.742%	1	6,221	-82.154%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-10.817%	1	6,222	-85.677%
2026-03-31	8.6900	8.6900	8.6900	8.6900	-4.505%	1	6,221	-87.227%
2026-03-27	9.0000	9.1000	9.0000	9.1000	+13.043%	91	6,221	-87.802%
2026-03-26	8.0500	8.0500	8.0500	8.0500	+3.737%	8	6,149	-86.211%
2026-03-25	7.7600	7.7600	7.7600	7.7600	-11.314%	1	6,161	-85.696%
2026-03-24	8.6700	8.7500	8.4500	8.7500	+4.790%	182	6,162	-87.314%
2026-03-23	8.6200	8.6200	8.3500	8.3500	-6.704%	12	6,028	-86.707%
2026-03-20	9.0400	9.0400	8.9500	8.9500	+12.579%	3	6,026	-87.598%
2026-03-19	7.9800	7.9800	7.8300	7.9500	+0.633%	15	6,025	-86.038%
2026-03-18	7.7000	7.9000	7.7000	7.9000	+21.538%	3	6,028	-85.949%
2026-03-09	6.1300	6.5000	6.1300	6.5000	-2.695%	6	6,028	-82.923%
2026-03-06	6.6800	6.6800	6.6800	6.6800	+21.455%	2	6,022	-83.383%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+25.000%	5	6,020	-79.818%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+4.762%	3	6,015	-74.773%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-16.000%	3	6,018	-73.571%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+1.010%	1	6,018	-77.800%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-18.852%	2	6,018	-77.576%
2025-12-04	5.7000	6.1000	5.7000	6.1000	+2.349%	15	6,020	-81.803%
2025-11-21	5.9600	5.9600	5.9600	5.9600	-10.376%	12	6,005	-81.376%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-9.892%	1	6,005	-83.308%
2025-11-11	7.3800	7.3800	7.3800	7.3800	-15.657%	2	6,005	-84.959%
2025-11-06	8.7500	8.7500	8.7500	8.7500	+6.318%	3	6,003	-87.314%
2025-10-27	8.2300	8.2300	8.2300	8.2300	+6.194%	3	6,003	-86.513%
2025-10-24	8.4500	8.4500	7.7500	7.7500	-16.216%	2,701	6,003	-85.677%
2025-10-22	9.2500	9.2500	9.2500	9.2500	-7.035%	2,500	3,304	-88.000%
2025-10-13	9.9500	9.9500	9.9500	9.9500	+11.798%	2,000	2,054	-88.844%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+5.325%	1	54	-87.528%
2025-10-03	8.4500	8.4500	8.4500	8.4500	-13.776%	1	53	-86.864%
2025-10-01	9.6700	9.8000	9.6700	9.8000	-19.275%	2	52	-88.673%
2025-09-18	12.1400	12.1400	12.1400	12.1400	+2.881%	3	53	-90.857%
2025-08-21	11.8000	11.8000	11.8000	11.8000	-18.283%	1	50	-90.593%
2025-05-08	14.4400	14.4400	14.4400	14.4400	+8.981%	1	49	-92.313%
2025-04-28	13.2500	13.2500	13.2500	13.2500	-16.928%	8	56	-91.623%
2025-04-22	15.9500	15.9500	15.9500	15.9500	-5.060%	3	56	-93.041%
2025-04-21	16.0200	16.8000	15.9900	16.8000	+11.628%	16	53	-93.393%
2025-04-16	13.7500	15.0500	13.7500	15.0500	-16.574%	10	63	-92.625%
2025-04-09	18.0400	18.0400	18.0400	18.0400	+82.222%	10	58	-93.847%
2025-04-02	9.9500	9.9500	9.9000	9.9000	+3.125%	3	55	-88.788%
2025-04-01	9.5500	9.6000	9.5500	9.6000	+9.091%	5	55	-88.438%
2025-03-31	8.8000	8.8000	8.8000	8.8000	-3.614%	1	51	-87.386%
2025-03-28	9.2000	9.2500	9.1300	9.1300	+4.943%	12	51	-87.842%
2025-03-27	8.5900	8.8000	8.5900	8.7000	+1.754%	8	49	-87.241%
2025-03-26	8.2600	8.5500	8.2600	8.5500	-0.581%	2	47	-87.018%
2025-03-17	8.7000	8.7000	8.6000	8.6000	-11.340%	19	66	-87.093%
2025-03-14	9.7000	9.7000	9.7000	9.7000	+13.450%	12	72	-88.557%
2025-02-28	8.6000	8.6000	8.5500	8.5500	+3.636%	52	89	-87.018%
2025-02-26	8.2500	8.2500	8.2500	8.2500	-2.941%	6	95	-86.545%
2025-02-04	8.5000	8.5000	8.5000	8.5000	+2.533%	1	95	-86.941%
2025-01-27	8.2900	8.2900	8.2900	8.2900	-13.646%	1	95	-86.610%
2025-01-22	9.6000	9.6000	9.6000	9.6000	-0.518%	10	95	-88.438%
2025-01-21	9.6500	9.6500	9.6500	9.6500	-6.311%	1	59	-88.497%
2025-01-17	10.2000	10.3000	10.2000	10.3000	-2.738%	50	59	-89.223%
2025-01-16	10.4000	10.5900	10.4000	10.5900	-1.488%	2	59	-89.518%
2025-01-15	10.3000	10.8000	10.3000	10.7500	-2.273%	23	59	-89.674%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+3.286%	4	36	-89.909%
2025-01-13	10.6500	10.7000	10.6500	10.6500	-16.142%	34	32	-89.577%
2024-12-20	12.7000	12.7000	12.7000	12.7000	+5.833%	1	10	-91.260%
2024-12-18	12.0000	12.0000	12.0000	12.0000	+30.011%	2	10	-90.750%
2024-12-09	9.2300	9.2300	9.2300	9.2300	+2.670%	1	8	-87.974%
2024-12-06	9.0100	9.0100	8.9900	8.9900	-10.100%	12	7	-87.653%
2024-11-21	10.0500	10.0500	10.0000	10.0000	-6.542%	2	1	-88.900%
2024-11-15	10.7000	10.7000	10.7000	10.7000	0.000%	2	1	-89.626%

.dark-mode .PlQ9Zz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlQ9Zz{ 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