Dark

XLV20260918C145
XLV Sep 18 2026 145.00 Call (XLV260918C00145000)
option OPRA

EOD

Jun 29, 2026

18.04+6.999%(+1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.0400	18.0400	18.0400	18.0400	+6.999%	1	340	0.000%
2026-06-26	16.8600	16.8600	16.8600	16.8600	+64.008%	48	340	+6.999%
2026-06-23	10.1500	10.2800	10.1500	10.2800	+25.366%	5	294	+75.486%
2026-06-18	8.2000	8.2000	8.2000	8.2000	-12.766%	3	294	+120.000%
2026-06-17	9.4000	9.4000	9.4000	9.4000	-15.315%	2	294	+91.915%
2026-06-16	11.1000	11.1000	11.1000	11.1000	+1.835%	2	294	+62.523%
2026-06-15	11.3000	11.3000	10.9000	10.9000	-16.794%	15	309	+65.505%
2026-06-11	13.0000	13.1000	13.0000	13.1000	+12.931%	21	309	+37.710%
2026-06-10	12.6300	12.7000	11.6000	11.6000	-10.425%	36	310	+55.517%
2026-06-09	12.1000	12.9500	12.1000	12.9500	+3.187%	2	330	+39.305%
2026-06-08	12.5500	12.5500	12.5500	12.5500	-2.713%	1	331	+43.745%
2026-06-05	12.6200	12.9000	12.6200	12.9000	+17.273%	85	332	+39.845%
2026-06-04	9.8500	11.0000	9.8500	11.0000	+47.651%	25	342	+64.000%
2026-06-03	7.4500	7.4500	7.4500	7.4500	-1.325%	1	349	+142.148%
2026-06-01	8.0000	8.0000	7.4000	7.5500	-15.642%	23	348	+138.940%
2026-05-29	9.0700	9.0700	8.9500	8.9500	-9.687%	4	346	+101.564%
2026-05-28	10.0000	10.0000	9.4500	9.9100	+5.989%	17	346	+82.038%
2026-05-27	9.3500	9.3500	9.3500	9.3500	+6.371%	1	357	+92.941%
2026-05-26	8.8000	8.8000	8.5600	8.7900	-6.190%	8	358	+105.233%
2026-05-22	9.5300	9.5300	9.3000	9.3700	+12.350%	6	359	+92.529%
2026-05-21	7.1000	8.3400	7.1000	8.3400	+8.312%	11	361	+116.307%
2026-05-20	7.7000	7.7000	7.7000	7.7000	-3.750%	1	361	+134.286%
2026-05-19	7.2000	8.0000	7.2000	8.0000	+13.798%	3	354	+125.500%
2026-05-15	7.3500	7.3500	7.0300	7.0300	-12.125%	6	354	+156.615%
2026-05-14	8.0100	8.0100	8.0000	8.0000	+3.226%	30	357	+125.500%
2026-05-13	7.0000	7.8700	7.0000	7.7500	+7.639%	15	377	+132.774%
2026-05-12	5.7100	7.4000	5.6000	7.2000	+28.571%	36	377	+150.556%
2026-05-11	6.2000	6.2000	5.6000	5.6000	-6.667%	11	377	+222.143%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-13.669%	10	351	+200.667%
2026-05-07	6.9500	6.9500	6.9500	6.9500	+13.008%	3	341	+159.568%
2026-05-05	6.1500	6.1500	6.1500	6.1500	-18.543%	1	338	+193.333%
2026-05-01	7.5500	7.5500	7.5500	7.5500	0.000%	1	337	+138.940%
2026-04-30	7.3200	7.5500	7.2000	7.5500	+33.628%	6	337	+138.940%
2026-04-29	5.5000	5.6900	5.5000	5.6500	-22.069%	52	339	+219.292%
2026-04-28	7.2500	7.2500	7.2500	7.2500	+9.517%	1	287	+148.828%
2026-04-24	6.8500	6.8500	6.6200	6.6200	-11.141%	12	286	+172.508%
2026-04-23	7.8500	7.8500	7.4500	7.4500	-14.857%	12	286	+142.148%
2026-04-22	8.7500	8.7500	8.7500	8.7500	+9.102%	1	282	+106.171%
2026-04-21	8.2300	8.2300	8.0200	8.0200	-14.952%	4	279	+124.938%
2026-04-20	9.4300	9.4300	9.4300	9.4300	+4.545%	1	279	+91.304%
2026-04-17	9.0300	9.0300	8.9600	9.0200	+6.746%	10	279	+100.000%
2026-04-16	8.0000	8.4500	8.0000	8.4500	-3.977%	5	284	+113.491%
2026-04-15	8.6500	8.8000	8.6000	8.8000	-5.983%	108	282	+105.000%
2026-04-14	9.8900	9.8900	9.3600	9.3600	-9.565%	5	212	+92.735%
2026-04-09	10.3500	10.3500	10.3500	10.3500	+15.642%	1	207	+74.300%
2026-04-07	8.9500	8.9500	8.9500	8.9500	+2.286%	1	207	+101.564%
2026-03-27	7.9500	8.7500	7.9500	8.7500	-9.326%	24	207	+106.171%
2026-03-26	9.5000	9.6500	9.5000	9.6500	+14.881%	2	197	+86.943%
2026-03-24	8.4000	8.4000	8.4000	8.4000	-8.197%	1	197	+114.762%
2026-03-20	9.1500	9.2000	9.1500	9.1500	-3.684%	14	197	+97.158%
2026-03-18	10.2500	10.6100	9.5000	9.5000	-26.527%	13	185	+89.895%
2026-03-17	12.9300	12.9300	12.9300	12.9300	-13.800%	14	183	+39.520%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-15.014%	1	179	+20.267%
2026-02-25	17.7000	17.7000	17.6500	17.6500	-3.552%	10	181	+2.210%
2026-02-24	18.3000	18.3000	18.3000	18.3000	+2.235%	10	181	-1.421%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-4.635%	3	181	+0.782%
2026-01-22	18.7700	18.7700	18.7700	18.7700	+2.456%	1	181	-3.889%
2026-01-21	18.4500	18.4500	18.3000	18.3200	+5.652%	42	181	-1.528%
2026-01-16	17.3400	17.3400	17.3400	17.3400	-3.128%	1	202	+4.037%
2026-01-14	17.9500	17.9500	17.9000	17.9000	-2.717%	4	202	+0.782%
2026-01-09	18.5500	18.7500	18.3500	18.4000	-8.000%	286	202	-1.957%
2026-01-08	20.0100	20.0100	20.0000	20.0000	-0.349%	2	95	-9.800%
2026-01-07	20.0700	20.0700	20.0700	20.0700	+26.226%	1	97	-10.115%
2026-01-05	14.6000	15.9300	14.5500	15.9000	+3.113%	99	93	+13.459%
2026-01-02	15.4200	15.4200	15.4200	15.4200	-10.349%	1	93	+16.991%
2025-12-24	17.0000	17.2000	17.0000	17.2000	+4.432%	2	93	+4.884%
2025-12-23	16.4700	16.4700	16.4700	16.4700	+6.258%	11	93	+9.532%
2025-12-11	15.5000	15.5000	15.5000	15.5000	+15.327%	1	93	+16.387%
2025-12-09	13.4400	13.4400	13.4400	13.4400	-16.000%	3	92	+34.226%
2025-12-04	16.0000	16.0000	16.0000	16.0000	+3.560%	1	95	+12.750%
2025-12-03	15.4500	15.4500	15.4500	15.4500	-8.903%	1	95	+16.764%
2025-12-02	17.0200	17.0200	16.9600	16.9600	-10.690%	2	95	+6.368%
2025-11-28	19.1000	19.1000	18.9900	18.9900	+7.470%	20	96	-5.003%
2025-11-24	17.6700	17.6700	17.6700	17.6700	+11.412%	1	110	+2.094%
2025-11-21	15.8600	15.8600	15.8600	15.8600	-0.875%	1	111	+13.745%
2025-11-13	16.3000	16.3000	16.0000	16.0000	+23.648%	3	112	+12.750%
2025-11-11	12.9400	12.9400	12.9400	12.9400	+13.509%	12	114	+39.413%
2025-11-10	11.4000	11.4000	11.4000	11.4000	+13.433%	20	114	+58.246%
2025-10-31	10.1800	10.1800	10.0500	10.0500	-6.512%	20	133	+79.502%
2025-10-30	9.8300	10.8500	9.8300	10.7500	+2.284%	13	113	+67.814%
2025-10-27	9.2000	10.5100	9.2000	10.5100	-10.553%	13	115	+71.646%
2025-10-23	11.7500	11.7500	11.7500	11.7500	+31.285%	1	115	+53.532%
2025-10-16	8.9500	8.9500	8.9500	8.9500	-2.717%	1	114	+101.564%
2025-10-14	8.9900	9.2000	8.9900	9.2000	-14.815%	2	114	+96.087%
2025-10-09	10.8000	10.8000	10.7900	10.8000	-1.008%	70	114	+67.037%
2025-10-08	10.9000	10.9100	10.7600	10.9100	+2.731%	13	51	+65.353%
2025-10-06	10.6600	10.6600	10.6200	10.6200	-3.891%	24	45	+69.868%
2025-10-03	11.1900	11.1900	11.0000	11.0500	-0.450%	3	34	+63.258%
2025-10-02	11.1000	11.1000	11.1000	11.1000	+14.315%	1	34	+62.523%
2025-10-01	8.1000	9.7100	8.1000	9.7100	+46.677%	4	33	+85.788%
2025-09-30	6.6200	6.6200	6.6200	6.6200	+23.507%	1	33	+172.508%
2025-09-29	5.3500	5.3600	5.3500	5.3600	+11.667%	3	32	+236.567%
2025-09-25	4.8000	4.8000	4.8000	4.8000	-30.636%	10	29	+275.833%
2025-09-12	6.9500	7.0300	6.9200	6.9200	-3.621%	13	27	+160.694%
2025-09-11	7.1500	7.1800	7.1500	7.1800	+6.370%	2	15	+151.253%
2025-09-09	6.7500	6.7500	6.7500	6.7500	+14.407%	1	14	+167.259%
2025-09-08	5.9000	5.9000	5.9000	5.9000	+1.724%	1	15	+205.763%
2025-09-03	5.8000	5.8000	5.8000	5.8000	-7.200%	1	14	+211.034%
2025-08-29	6.2500	6.2500	6.2500	6.2500	-3.101%	1	14	+188.640%
2025-08-26	6.4500	6.4500	6.4500	6.4500	+7.500%	1	14	+179.690%
2025-08-25	6.1000	6.1000	6.0000	6.0000	-10.979%	11	13	+200.667%
2025-08-18	6.7400	6.7400	6.7400	6.7400	0.000%	2	2	+167.656%

.dark-mode .NL5vsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NL5vsM{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C145XLV Sep 18 2026 145.00 Call (XLV260918C00145000)option OPRA

XLV20260918C145
XLV Sep 18 2026 145.00 Call (XLV260918C00145000)
option OPRA