Dark

XLV20260618C157
XLV Jun 18 2026 157.00 Call (XLV260618C00157000)
option OPRA

EOD

Jun 15, 2026

0.0800-72.414%(-0.2100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.1600	0.1600	0.0800	0.0800	-72.414%	9	1,457	0.000%
2026-06-12	0.6000	0.6000	0.2900	0.2900	-63.750%	5	1,457	-72.414%
2026-06-11	0.5000	0.8000	0.5000	0.8000	+70.213%	6	1,457	-90.000%
2026-06-10	0.9300	0.9300	0.4400	0.4700	-53.465%	22	1,457	-82.979%
2026-06-09	0.6700	1.0100	0.6000	1.0100	+68.333%	161	1,449	-92.079%
2026-06-08	0.8900	1.0400	0.5400	0.6000	-22.078%	160	1,557	-86.667%
2026-06-05	0.8900	1.1400	0.7700	0.7700	+75.000%	21	1,457	-89.610%
2026-06-04	0.2500	0.5700	0.2500	0.4400	+528.571%	31	1,463	-81.818%
2026-06-02	0.0700	0.0700	0.0700	0.0700	-50.000%	2	1,455	+14.286%
2026-06-01	0.1400	0.1400	0.1400	0.1400	-60.000%	1	1,457	-42.857%
2026-05-29	0.3900	0.3900	0.3400	0.3500	-12.500%	5	1,459	-77.143%
2026-05-28	0.4300	0.4300	0.4000	0.4000	0.000%	20	1,457	-80.000%
2026-05-22	0.2300	0.4000	0.2300	0.4000	+100.000%	3	1,457	-80.000%
2026-05-21	0.0800	0.2000	0.0800	0.2000	-20.000%	3	1,457	-60.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,457	-68.000%
2026-05-19	0.2500	0.2500	0.2300	0.2400	+60.000%	11	1,464	-66.667%
2026-05-18	0.1600	0.1600	0.1500	0.1500	-37.500%	8	1,464	-46.667%
2026-05-15	0.2400	0.2400	0.2400	0.2400	-46.667%	1	1,464	-66.667%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-15.094%	2	1,454	-82.222%
2026-05-13	0.3500	0.6000	0.3500	0.5300	+253.333%	1,024	1,452	-84.906%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,452	-46.667%
2026-05-06	0.2500	0.2500	0.2500	0.2500	+4.167%	7	549	-68.000%
2026-05-05	0.2500	0.2500	0.2400	0.2400	-11.111%	27	542	-66.667%
2026-05-04	0.2900	0.2900	0.2700	0.2700	-32.500%	2	552	-70.370%
2026-05-01	0.4000	0.4000	0.4000	0.4000	-2.439%	1	552	-80.000%
2026-04-30	0.4100	0.4100	0.4100	0.4100	+70.833%	1	552	-80.488%
2026-04-29	0.2500	0.2600	0.2400	0.2400	-38.462%	6	552	-66.667%
2026-04-28	0.6000	0.6000	0.3900	0.3900	+2.632%	3	555	-79.487%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-9.524%	4	556	-78.947%
2026-04-24	0.4200	0.4200	0.4200	0.4200	-38.235%	5	556	-80.952%
2026-04-23	0.7500	0.7600	0.6800	0.6800	-19.048%	11	556	-88.235%
2026-04-22	0.9600	0.9700	0.8400	0.8400	-28.814%	27	560	-90.476%
2026-04-20	1.1800	1.1800	1.1800	1.1800	-7.813%	2	558	-93.220%
2026-04-17	1.0900	1.2800	1.0900	1.2800	+50.588%	12	557	-93.750%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-31.452%	3	557	-90.588%
2026-04-15	1.2400	1.2400	1.2400	1.2400	-11.429%	2	554	-93.548%
2026-04-14	1.4000	1.4000	1.4000	1.4000	+33.333%	6	553	-94.286%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-17.323%	1	549	-92.381%
2026-04-10	1.2700	1.2700	1.2700	1.2700	-31.720%	1	549	-93.701%
2026-04-08	1.9100	1.9100	1.8600	1.8600	+20.000%	2	549	-95.699%
2026-04-07	1.0800	1.5800	1.0800	1.5500	-18.848%	8	549	-94.839%
2026-04-02	1.9100	1.9100	1.9100	1.9100	-5.446%	1	548	-95.812%
2026-04-01	2.0200	2.0200	2.0200	2.0200	+31.169%	2	548	-96.040%
2026-03-31	1.5400	1.5400	1.5400	1.5400	+9.220%	1	550	-94.805%
2026-03-27	1.4500	1.4500	1.3500	1.4100	-15.569%	5	551	-94.326%
2026-03-26	1.6500	1.6700	1.6000	1.6700	+2.454%	3	550	-95.210%
2026-03-25	1.4400	1.7100	1.4400	1.6300	+36.975%	79	550	-95.092%
2026-03-24	1.1900	1.1900	1.1900	1.1900	-19.595%	2	510	-93.277%
2026-03-23	1.4800	1.4800	1.4800	1.4800	-10.303%	1	510	-94.595%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-20.673%	2	511	-95.152%
2026-03-19	2.1000	2.1500	2.0800	2.0800	+6.122%	20	511	-96.154%
2026-03-18	1.9600	1.9600	1.9600	1.9600	-42.012%	10	527	-95.918%
2026-03-13	3.3800	3.3800	3.3800	3.3800	-21.395%	5	537	-97.633%
2026-03-11	4.3600	4.3600	4.3000	4.3000	-14.851%	14	542	-98.140%
2026-03-10	5.0500	5.0500	5.0500	5.0500	+16.359%	1	548	-98.416%
2026-03-09	3.8900	4.3400	3.5000	4.3400	+7.160%	11	548	-98.157%
2026-03-06	4.0600	4.0600	3.9500	4.0500	-10.989%	81	556	-98.025%
2026-03-05	5.6800	5.6800	4.4500	4.5500	-30.534%	26	549	-98.242%
2026-03-04	6.7700	6.7700	6.5500	6.5500	-0.908%	27	543	-98.779%
2026-03-03	6.3800	6.7000	5.5500	6.6100	-13.595%	36	550	-98.790%
2026-03-02	7.6500	7.6500	7.4900	7.6500	-4.375%	7	553	-98.954%
2026-02-27	7.4700	8.0000	7.4600	8.0000	+24.031%	14	551	-99.000%
2026-02-26	6.5000	6.5500	6.2000	6.4500	-7.857%	78	553	-98.760%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-4.502%	4	552	-98.857%
2026-02-23	7.3300	7.3300	7.3300	7.3300	+12.769%	1	552	-98.909%
2026-02-20	6.2300	6.5000	6.0900	6.5000	-2.256%	21	553	-98.769%
2026-02-19	6.5000	6.6500	6.5000	6.6500	-4.864%	9	552	-98.797%
2026-02-18	6.8500	6.9900	6.8500	6.9900	-0.427%	5	551	-98.856%
2026-02-17	7.0000	7.0200	6.9000	7.0200	-2.635%	38	546	-98.860%
2026-02-13	7.2100	7.2100	7.2100	7.2100	+10.076%	3	543	-98.890%
2026-02-12	6.3500	6.5500	6.3500	6.5500	+13.913%	8	543	-98.779%
2026-02-11	5.7500	5.7500	5.7500	5.7500	-7.705%	1	542	-98.609%
2026-02-10	6.6700	6.6700	6.2300	6.2300	-3.411%	7	542	-98.716%
2026-02-09	6.7200	6.7300	6.4500	6.4500	-8.381%	7	537	-98.760%
2026-02-06	6.2400	7.0400	6.2400	7.0400	+17.333%	8	531	-98.864%
2026-02-05	6.9500	6.9500	6.0000	6.0000	-8.397%	460	523	-98.667%
2026-02-04	6.4200	6.5500	6.4200	6.5500	+6.504%	27	306	-98.779%
2026-02-02	5.9000	6.1500	5.9000	6.1500	+16.038%	13	296	-98.699%
2026-01-29	5.5500	5.5500	5.2200	5.3000	-21.481%	23	295	-98.491%
2026-01-27	6.6700	7.0500	6.6700	6.7500	-13.793%	114	276	-98.815%
2026-01-22	7.8300	7.8300	7.8300	7.8300	+4.400%	2	363	-98.978%
2026-01-21	7.0000	7.5000	7.0000	7.5000	+12.782%	5	363	-98.933%
2026-01-20	6.5000	6.6500	6.5000	6.6500	+0.758%	3	362	-98.797%
2026-01-16	7.0000	7.0000	6.6000	6.6000	-8.333%	3	358	-98.788%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-5.263%	1	358	-98.889%
2026-01-14	7.3100	7.6000	7.3100	7.6000	-8.982%	3	358	-98.947%
2026-01-12	8.3500	8.3500	8.3500	8.3500	+5.696%	1	357	-99.042%
2026-01-09	8.0000	8.2200	7.9000	7.9000	+5.898%	3	357	-98.987%
2026-01-06	6.5000	7.4600	6.5000	7.4600	+18.413%	10	356	-98.928%
2026-01-05	5.6500	6.3000	5.6500	6.3000	-0.787%	22	367	-98.730%
2026-01-02	6.1000	6.3500	6.1000	6.3500	-4.079%	3	367	-98.740%
2025-12-26	6.9100	6.9100	6.6200	6.6200	-1.926%	4	368	-98.792%
2025-12-23	6.9500	6.9500	6.7500	6.7500	+3.053%	4	365	-98.815%
2025-12-17	6.3500	6.6000	6.3500	6.5500	+4.968%	95	366	-98.779%
2025-12-16	6.2400	6.2400	6.2400	6.2400	-14.050%	8	297	-98.718%
2025-12-15	7.1500	7.2600	7.1500	7.2600	+15.605%	8	289	-98.898%
2025-12-12	6.2800	6.2800	6.2800	6.2800	+28.689%	10	281	-98.726%
2025-12-10	4.8000	4.9000	4.8000	4.8800	-0.204%	23	271	-98.361%
2025-12-09	5.5200	5.5200	4.8900	4.8900	-6.857%	40	250	-98.364%
2025-12-08	5.2500	5.2500	5.2500	5.2500	-42.748%	1	231	-98.476%
2025-11-28	9.1700	9.1700	9.1700	9.1700	-4.479%	1	230	-99.128%
2025-11-26	9.6000	9.6000	9.6000	9.6000	+50.000%	1	229	-99.167%
2025-11-20	6.4000	6.4000	6.4000	6.4000	+0.787%	2	229	-98.750%
2025-11-19	6.5500	6.5500	6.3500	6.3500	-2.308%	119	227	-98.740%
2025-11-18	6.3000	6.5000	6.2500	6.5000	+4.839%	67	114	-98.769%
2025-11-17	6.7500	6.7500	6.2000	6.2000	-4.615%	11	60	-98.710%
2025-11-14	6.5500	6.5500	6.4000	6.5000	+4.839%	64	56	-98.769%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+128.782%	7	9	-98.710%
2025-10-17	2.7700	2.7700	2.7100	2.7100	0.000%	2	2	-97.048%

.dark-mode .tB7VYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tB7VYy{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260618C157XLV Jun 18 2026 157.00 Call (XLV260618C00157000)option OPRA

XLV20260618C157
XLV Jun 18 2026 157.00 Call (XLV260618C00157000)
option OPRA