Dark

XLV20270115P150
XLV Jan 15 2027 150.00 Put (XLV270115P00150000)
option OPRA

EOD

Jul 1, 2026

3.70-2.632%(-0.10)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5000	3.7000	3.5000	3.7000	-2.632%	511	6,133	0.000%
2026-06-30	4.0500	4.0500	3.8000	3.8000	+1.877%	6	6,334	-2.632%
2026-06-29	3.8500	3.9500	3.7300	3.7300	-7.673%	7	6,334	-0.804%
2026-06-26	4.2500	4.2500	4.0400	4.0400	-12.364%	3	6,332	-8.416%
2026-06-25	4.6000	4.8500	4.6000	4.6100	-27.856%	13	6,334	-19.740%
2026-06-22	6.6500	6.7000	6.3900	6.3900	-13.061%	8	6,329	-42.097%
2026-06-18	6.6400	7.3500	6.6400	7.3500	+10.526%	3,001	5,832	-49.660%
2026-06-17	6.3000	6.6500	6.3000	6.6500	+12.142%	117	5,832	-44.361%
2026-06-16	5.9300	5.9300	5.9300	5.9300	+0.338%	10	5,832	-37.605%
2026-06-15	5.9100	5.9100	5.9100	5.9100	+0.169%	2	5,810	-37.394%
2026-06-12	6.1400	6.1400	5.9000	5.9000	+1.724%	21	5,810	-37.288%
2026-06-11	6.1500	6.1500	5.8000	5.8000	-3.494%	47	5,810	-36.207%
2026-06-09	6.2500	6.2500	6.0100	6.0100	-8.939%	98	5,767	-38.436%
2026-06-08	6.4500	6.6000	6.4500	6.6000	-1.493%	2	5,670	-43.939%
2026-06-04	6.8300	6.8300	6.7000	6.7000	-25.967%	13	5,669	-44.776%
2026-06-02	9.0500	9.0500	9.0500	9.0500	+10.366%	2	5,669	-59.116%
2026-06-01	7.8000	8.3400	7.8000	8.2000	+17.143%	18	5,667	-54.878%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-14.110%	5	5,663	-47.143%
2026-05-27	8.1500	8.1500	8.1500	8.1500	+5.982%	4	5,658	-54.601%
2026-05-22	7.9800	7.9800	7.6000	7.6900	-15.772%	113	5,656	-51.886%
2026-05-21	9.1300	9.1300	9.1300	9.1300	+2.354%	500	5,565	-59.474%
2026-05-20	8.9200	8.9200	8.9200	8.9200	+0.450%	16	5,565	-58.520%
2026-05-19	8.8800	8.8800	8.8800	8.8800	-13.366%	1	5,064	-58.333%
2026-05-18	10.4500	10.4500	10.2500	10.2500	0.000%	4	5,064	-63.902%
2026-05-12	10.2500	10.6000	10.2500	10.2500	-4.917%	27	5,064	-63.902%
2026-05-11	10.2500	10.9000	10.0200	10.7800	+1.221%	44	5,064	-65.677%
2026-05-08	10.4200	10.7500	10.2500	10.6500	+5.030%	33	5,068	-65.258%
2026-05-07	10.1000	10.1500	10.0300	10.1400	+4.536%	12	5,068	-63.511%
2026-04-30	9.8500	9.8500	9.7000	9.7000	-6.731%	3	5,067	-61.856%
2026-04-28	10.4000	10.4000	10.4000	10.4000	0.000%	500	5,069	-64.423%
2026-04-27	10.2500	10.4000	10.2500	10.4000	0.000%	2	4,594	-64.423%
2026-04-24	10.4000	10.4000	10.4000	10.4000	+14.286%	1	4,593	-64.423%
2026-04-16	9.1000	9.1000	9.1000	9.1000	+5.814%	21	4,593	-59.341%
2026-04-15	8.1000	8.7500	8.1000	8.6000	+3.614%	9	4,593	-56.977%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-17.000%	1	4,590	-55.422%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-13.420%	1,500	4,591	-63.000%
2026-03-30	11.5500	11.5500	11.5500	11.5500	+13.235%	2	3,091	-67.965%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+1.493%	8	3,089	-63.725%
2026-03-25	10.0600	10.0600	10.0500	10.0500	-5.189%	3	3,090	-63.184%
2026-03-20	10.6000	10.6000	10.6000	10.6000	+8.718%	12	3,091	-65.094%
2026-03-18	9.7500	9.7500	9.7500	9.7500	+15.385%	1	3,103	-62.051%
2026-03-17	8.4500	8.4500	8.4500	8.4500	-1.744%	1	3,104	-56.213%
2026-03-13	8.3000	8.6000	8.3000	8.6000	+1.775%	29	3,105	-56.977%
2026-03-12	8.0500	8.4500	8.0000	8.4500	+9.032%	14	3,077	-56.213%
2026-03-11	7.7000	7.7500	7.7000	7.7500	0.000%	5	3,063	-52.258%
2026-03-09	7.8000	7.8000	7.7500	7.7500	+33.391%	5	3,059	-52.258%
2026-02-18	5.8100	5.8100	5.8100	5.8100	-17.000%	1	3,055	-36.317%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+11.643%	1	3,054	-47.143%
2026-01-27	6.2700	6.2700	6.2700	6.2700	+10.193%	1	3,053	-40.989%
2026-01-23	5.8600	5.8600	5.6900	5.6900	0.000%	10	3,052	-34.974%
2026-01-21	5.6900	5.6900	5.6900	5.6900	+1.607%	3	3,047	-34.974%
2026-01-08	5.5000	5.6000	5.5000	5.6000	+12.000%	3	3,047	-33.929%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-25.037%	2	3,044	-26.000%
2025-12-19	6.6700	6.6700	6.6700	6.6700	-3.193%	750	3,042	-44.528%
2025-12-18	6.6000	6.8900	6.6000	6.8900	-8.133%	2,200	2,292	-46.299%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-10.180%	3	191	-50.667%
2025-12-10	8.6600	8.6600	8.1000	8.3500	+19.456%	107	191	-55.689%
2025-12-03	7.0300	7.0500	6.9800	6.9900	-1.826%	40	241	-47.067%
2025-12-01	7.1200	7.1200	7.1200	7.1200	-6.316%	1	224	-48.034%
2025-11-21	7.6000	7.6000	7.6000	7.6000	-10.798%	1	225	-51.316%
2025-11-20	8.7000	8.7000	8.4200	8.5200	+0.235%	42	225	-56.573%
2025-11-18	8.5000	8.5000	8.5000	8.5000	+7.595%	1	210	-56.471%
2025-11-17	7.9000	7.9500	7.9000	7.9000	-1.250%	18	210	-53.165%
2025-11-13	7.6900	8.0000	7.6900	8.0000	-4.192%	111	195	-53.750%
2025-11-12	8.3500	8.3500	8.3500	8.3500	-5.114%	1	94	-55.689%
2025-11-11	8.8000	8.8000	8.8000	8.8000	-29.487%	2	94	-57.955%
2025-10-17	12.4800	12.4800	12.4800	12.4800	+14.286%	1	96	-70.353%
2025-10-03	10.9200	10.9200	10.9200	10.9200	-13.126%	1	97	-66.117%
2025-10-01	12.5700	12.5700	12.5700	12.5700	-22.407%	1	96	-70.565%
2025-09-26	16.2000	16.2000	16.2000	16.2000	+1.695%	1	96	-77.160%
2025-09-16	15.9300	15.9300	15.9300	15.9300	+15.855%	1	96	-76.773%
2025-09-11	13.7500	13.7500	13.7500	13.7500	-6.526%	1	96	-73.091%
2025-08-21	14.7100	14.7100	14.7100	14.7100	-15.362%	1	96	-74.847%
2025-06-30	17.3800	17.3800	17.3800	17.3800	+1.519%	1	96	-78.711%
2025-06-27	17.1200	17.1200	17.1200	17.1200	-16.650%	1	97	-78.388%
2025-05-22	20.5400	20.5400	20.5400	20.5400	+7.539%	1	97	-81.986%
2025-04-21	18.9300	19.1000	18.9300	19.1000	+16.109%	12	98	-80.628%
2025-04-15	16.4500	16.4500	16.4500	16.4500	+38.819%	2	108	-77.508%
2025-04-02	11.8500	11.9000	11.8500	11.8500	-5.200%	22	128	-68.776%
2025-04-01	11.8000	12.5000	11.8000	12.5000	+10.132%	19	138	-70.400%
2025-03-31	11.3500	11.3500	11.3500	11.3500	+6.573%	1	129	-67.401%
2025-03-20	10.6500	10.6500	10.6500	10.6500	-10.504%	10	138	-65.258%
2025-03-13	11.9000	11.9000	11.9000	11.9000	+19.598%	2	130	-68.908%
2025-03-06	9.9500	9.9500	9.9500	9.9500	-7.870%	3	136	-62.814%
2025-02-28	10.8000	10.8000	10.6500	10.8000	+10.204%	6	136	-65.741%
2025-02-27	9.8000	9.8000	9.8000	9.8000	-4.390%	1	136	-62.245%
2025-02-26	10.3000	10.3000	10.2500	10.2500	-2.381%	5	140	-63.902%
2025-02-04	10.5500	10.5500	10.4800	10.5000	+8.247%	50	138	-64.762%
2025-01-30	9.7000	9.7000	9.7000	9.7000	-6.280%	1	98	-61.856%
2025-01-29	10.3500	10.3500	10.3000	10.3500	-6.757%	5	97	-64.251%
2025-01-24	11.1000	11.1000	11.1000	11.1000	-4.310%	24	92	-66.667%
2025-01-23	11.6000	11.6000	11.6000	11.6000	-3.333%	4	80	-68.103%
2025-01-22	11.9500	12.0100	11.9500	12.0000	-18.089%	44	76	-69.167%
2024-12-27	14.3400	14.6500	14.3400	14.6500	+3.974%	4	37	-74.744%
2024-12-24	14.1000	14.1000	13.9300	14.0900	-10.823%	12	26	-73.740%
2024-12-19	15.8000	15.8000	15.8000	15.8000	+42.986%	1	26	-76.582%
2024-11-25	10.9500	11.0500	10.9500	11.0500	-10.526%	13	25	-66.516%
2024-11-21	12.3500	12.3500	12.3500	12.3500	-4.633%	5	7	-70.040%
2024-11-18	12.9000	12.9500	12.9000	12.9500	+48.851%	5	7	-71.429%
2024-10-11	8.7000	8.7000	8.7000	8.7000	-0.571%	2	2	-57.471%
2024-09-17	8.7500	8.7500	8.7500	8.7500	0.000%	2	2	-57.714%

.dark-mode .sVd8Ck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVd8Ck{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115P150XLV Jan 15 2027 150.00 Put (XLV270115P00150000)option OPRA

XLV20270115P150
XLV Jan 15 2027 150.00 Put (XLV270115P00150000)
option OPRA