Dark

XLV20260918C140
XLV Sep 18 2026 140.00 Call (XLV260918C00140000)
option OPRA

Inactive

Jul 29, 2026

27.75-1.526%(-0.43)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	27.7500	27.7500	27.7500	27.7500	-1.526%	22	659	0.000%
2026-07-28	28.0000	28.1800	28.0000	28.1800	+19.407%	3	637	-1.526%
2026-07-24	23.6000	23.6000	23.6000	23.6000	+12.649%	2	637	+17.585%
2026-07-21	20.8000	20.9500	20.8000	20.9500	+4.489%	7	637	+32.458%
2026-07-14	19.7000	20.0500	19.7000	20.0500	-24.624%	24	638	+38.404%
2026-07-07	26.8500	26.8500	26.6000	26.6000	+18.222%	9	640	+4.323%
2026-07-02	22.5000	22.5000	22.5000	22.5000	+2.273%	10	640	+23.333%
2026-06-26	21.7000	22.0000	21.7000	22.0000	+18.919%	20	640	+26.136%
2026-06-25	16.5000	18.5000	16.5000	18.5000	+17.759%	22	640	+50.000%
2026-06-24	15.7100	15.7100	15.7100	15.7100	+11.418%	4	639	+76.639%
2026-06-23	14.1000	14.1000	14.1000	14.1000	+13.710%	4	643	+96.809%
2026-06-22	11.6500	12.4000	11.4200	12.4000	+9.251%	8	647	+123.790%
2026-06-18	11.3500	11.3500	11.3500	11.3500	-24.934%	1	651	+144.493%
2026-06-16	15.1200	15.1200	15.1200	15.1200	+1.477%	7	651	+83.532%
2026-06-15	14.3600	14.9000	14.3600	14.9000	-6.991%	6	659	+86.242%
2026-06-12	16.7500	16.7500	16.0200	16.0200	-6.969%	10	659	+73.221%
2026-06-11	15.9000	17.2200	15.9000	17.2200	+7.760%	5	659	+61.150%
2026-06-10	15.9800	15.9800	15.9800	15.9800	-4.311%	1	663	+73.655%
2026-06-09	16.7000	16.7000	16.7000	16.7000	+8.795%	10	662	+66.168%
2026-06-08	15.9100	15.9100	15.3500	15.3500	-3.882%	39	662	+80.782%
2026-06-05	16.2000	16.3700	15.9700	15.9700	+8.639%	6	650	+73.763%
2026-06-04	14.0000	14.8500	14.0000	14.7000	+32.552%	14	650	+88.776%
2026-06-03	10.8000	11.3000	10.8000	11.0900	+12.020%	16	654	+150.225%
2026-06-02	10.3500	10.3500	9.9000	9.9000	-9.836%	26	663	+180.303%
2026-06-01	10.9800	10.9800	10.9800	10.9800	-19.560%	1	640	+152.732%
2026-05-28	13.6500	13.6500	13.6500	13.6500	+4.198%	1	641	+103.297%
2026-05-22	12.8000	13.2000	12.8000	13.1000	+9.167%	22	640	+111.832%
2026-05-21	12.0000	12.0000	12.0000	12.0000	+8.401%	1	625	+131.250%
2026-05-20	11.3500	11.3500	11.0700	11.0700	-5.465%	14	625	+150.678%
2026-05-19	11.9000	11.9000	11.7100	11.7100	+17.100%	12	622	+136.977%
2026-05-18	10.0000	10.0000	10.0000	10.0000	-13.420%	5	622	+177.500%
2026-05-14	11.5500	11.5500	11.5500	11.5500	+21.579%	1	622	+140.260%
2026-05-12	9.0500	9.5000	9.0500	9.5000	-1.247%	12	623	+192.105%
2026-05-11	9.4000	9.6300	9.4000	9.6200	+0.313%	25	623	+188.462%
2026-05-07	9.5500	9.5900	9.5500	9.5900	-3.424%	11	637	+189.364%
2026-05-06	9.9300	9.9300	9.9300	9.9300	-2.167%	12	626	+179.456%
2026-05-05	10.1500	10.1500	10.1500	10.1500	+4.639%	2	614	+173.399%
2026-05-04	9.8500	9.8500	9.7000	9.7000	-9.767%	3	614	+186.082%
2026-05-01	10.7500	10.7500	10.7500	10.7500	-1.826%	3	611	+158.140%
2026-04-30	10.9500	10.9500	10.9500	10.9500	+14.660%	1	611	+153.425%
2026-04-24	9.5500	9.5500	9.5500	9.5500	-15.412%	1	610	+190.576%
2026-04-23	11.3700	11.3700	11.2800	11.2900	-10.539%	10	609	+145.793%
2026-04-20	13.5500	13.5500	12.5000	12.6200	-2.923%	21	604	+119.889%
2026-04-17	13.0000	13.0000	13.0000	13.0000	+13.043%	1	597	+113.462%
2026-04-16	11.5000	11.5000	11.5000	11.5000	-7.407%	1	597	+141.304%
2026-04-15	12.4200	12.4200	12.4200	12.4200	+3.933%	1	598	+123.430%
2026-04-13	12.5900	12.5900	11.9500	11.9500	-14.643%	2	598	+132.218%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+10.149%	10	597	+98.214%
2026-03-31	11.7000	12.7100	11.7000	12.7100	+16.927%	5	607	+118.332%
2026-03-24	11.7600	11.7600	10.5900	10.8700	-13.524%	7	610	+155.290%
2026-03-20	12.5700	12.5700	12.5700	12.5700	-40.986%	3	605	+120.764%
2026-03-04	21.3000	21.3000	21.3000	21.3000	-4.054%	7	605	+30.282%
2026-03-02	22.2000	22.2000	22.2000	22.2000	+12.121%	2	605	+25.000%
2026-02-06	19.8000	19.8000	19.8000	19.8000	-3.178%	1	604	+40.152%
2026-02-05	20.4500	20.4500	20.4500	20.4500	+1.691%	1	604	+35.697%
2026-02-02	20.0000	20.1100	20.0000	20.1100	+6.346%	3	604	+37.991%
2026-01-29	18.9200	18.9200	18.9100	18.9100	-0.053%	3	603	+46.748%
2026-01-28	18.9200	18.9200	18.9200	18.9200	-14.775%	1	602	+46.670%
2026-01-23	22.2000	22.2000	22.2000	22.2000	+8.664%	7	603	+25.000%
2026-01-20	20.3000	20.4600	20.2000	20.4300	-8.672%	84	603	+35.830%
2026-01-09	22.5000	22.8000	22.3500	22.3700	-7.904%	82	616	+24.050%
2026-01-08	24.2900	24.2900	24.2900	24.2900	+0.788%	2	575	+14.245%
2026-01-07	24.0000	24.1000	24.0000	24.1000	+7.302%	2	575	+15.145%
2026-01-06	22.4600	22.4600	22.4600	22.4600	+22.065%	1	574	+23.553%
2026-01-05	18.4800	18.4800	18.3500	18.4000	-7.538%	104	523	+50.815%
2026-01-02	19.9000	19.9000	19.9000	19.9000	-3.632%	3	523	+39.447%
2025-12-24	20.6500	20.6500	20.6500	20.6500	+0.978%	2	525	+34.383%
2025-12-23	20.5500	20.5500	20.4500	20.4500	+6.510%	28	525	+35.697%
2025-12-18	19.2000	19.2000	19.2000	19.2000	0.000%	5	525	+44.531%
2025-12-12	19.2000	19.2000	19.2000	19.2000	+12.610%	1	528	+44.531%
2025-12-10	18.2000	18.2000	17.0500	17.0500	-0.872%	13	528	+62.757%
2025-12-09	17.2500	17.2500	17.2000	17.2000	-10.649%	5	529	+61.337%
2025-12-04	19.1000	19.2500	19.1000	19.2500	-6.463%	3	531	+44.156%
2025-12-03	20.5800	20.5800	20.5800	20.5800	-8.696%	1	532	+34.840%
2025-12-01	22.5400	22.5400	22.5400	22.5400	-1.140%	5	532	+23.114%
2025-11-28	22.7000	22.9500	22.7000	22.8000	+8.057%	8	532	+21.711%
2025-11-21	21.2000	21.2000	21.1000	21.1000	+3.178%	11	532	+31.517%
2025-11-13	20.2500	20.4500	20.2500	20.4500	+6.789%	30	537	+35.697%
2025-11-12	18.5700	19.1700	18.4500	19.1500	+9.429%	127	552	+44.909%
2025-11-11	17.0500	17.5000	17.0500	17.5000	+15.132%	3	483	+58.571%
2025-11-10	12.8500	15.2000	12.8500	15.2000	+9.353%	4	483	+82.566%
2025-11-07	13.8500	13.9500	13.8500	13.9000	-0.287%	10	484	+99.640%
2025-11-06	13.8500	14.0500	13.8500	13.9400	+7.396%	26	488	+99.067%
2025-10-31	12.9800	12.9800	12.9800	12.9800	-8.912%	1	483	+113.790%
2025-10-24	14.5500	14.5500	14.2500	14.2500	-0.697%	4	483	+94.737%
2025-10-23	14.1000	14.3500	13.8500	14.3500	+15.261%	3	483	+93.380%
2025-10-21	12.4500	12.4500	12.4500	12.4500	-5.753%	1	483	+122.892%
2025-10-20	13.2100	13.2100	13.2100	13.2100	+8.724%	1	483	+110.068%
2025-10-15	12.1500	12.1500	12.1500	12.1500	-0.573%	1	483	+128.395%
2025-10-14	12.1300	12.3700	12.1300	12.2200	-7.564%	6	483	+127.087%
2025-10-10	13.4300	13.4900	13.2200	13.2200	-5.029%	5	483	+109.909%
2025-10-09	14.0000	14.0000	13.9200	13.9200	+1.680%	2	483	+99.353%
2025-10-08	13.6900	13.6900	13.6900	13.6900	+1.860%	3	485	+102.703%
2025-10-06	13.8000	13.8000	13.4400	13.4400	-7.945%	4	485	+106.473%
2025-10-03	14.6000	14.6000	14.6000	14.6000	+13.619%	1	485	+90.068%
2025-10-01	11.9100	13.1200	11.8600	12.8500	+53.892%	9	485	+115.953%
2025-09-30	8.3500	8.3500	8.3500	8.3500	+8.442%	2	487	+232.335%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+4.762%	2	487	+260.390%
2025-09-26	7.3500	7.3500	7.3500	7.3500	+6.522%	5	487	+277.551%
2025-09-25	7.1000	7.1000	6.9000	6.9000	-14.815%	5	487	+302.174%
2025-09-24	8.1000	8.1000	8.1000	8.1000	-5.263%	5	484	+242.593%
2025-09-23	8.7500	8.7500	8.5500	8.5500	+5.296%	18	483	+224.561%
2025-09-22	8.0700	8.1200	8.0700	8.1200	-0.976%	3	478	+241.749%
2025-09-19	8.2000	8.2000	8.2000	8.2000	-0.365%	6	477	+238.415%
2025-09-16	8.2800	8.2800	8.2300	8.2300	-7.839%	401	471	+237.181%
2025-09-15	8.9300	8.9300	8.9300	8.9300	-6.000%	1	71	+210.750%
2025-09-12	9.6000	9.8700	9.5000	9.5000	-3.553%	13	72	+192.105%
2025-09-11	9.8500	9.8700	9.8500	9.8500	+5.800%	22	72	+181.726%
2025-09-09	8.8200	9.4000	8.8200	9.3100	+10.178%	14	78	+198.067%
2025-09-08	8.7500	8.7500	8.2500	8.4500	-2.762%	24	73	+228.402%
2025-09-05	8.6900	8.6900	8.6900	8.6900	+2.235%	2	71	+219.333%
2025-09-04	8.5500	8.5500	8.5000	8.5000	+2.781%	12	69	+226.471%
2025-09-03	8.6200	8.6200	8.2700	8.2700	-4.393%	2	69	+235.550%
2025-09-02	8.7600	8.8200	8.6000	8.6500	+1.765%	66	68	+220.809%
2025-08-29	8.5000	8.5000	8.5000	8.5000	0.000%	2	10	+226.471%
2025-08-26	8.5000	8.5000	8.5000	8.5000	-1.163%	2	8	+226.471%
2025-08-25	8.5500	8.6000	8.5500	8.6000	-12.424%	7	8	+222.674%
2025-08-20	9.8200	9.8200	9.8200	9.8200	+1.237%	1	2	+182.587%
2025-08-18	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	+186.082%

.dark-mode .bG25tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bG25tf{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C140XLV Sep 18 2026 140.00 Call (XLV260918C00140000)option OPRA

XLV20260918C140
XLV Sep 18 2026 140.00 Call (XLV260918C00140000)
option OPRA