Dark

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

EOD

Aug 12, 2026

22.94-5.207%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	22.9400	22.9400	22.9400	22.9400	-5.207%	1	354	0.000%
2026-08-11	25.0000	25.0000	24.2000	24.2000	+2.979%	5	355	-5.207%
2026-08-10	23.5000	23.5000	23.5000	23.5000	+12.710%	1	357	-2.383%
2026-08-07	20.8500	20.8500	20.8500	20.8500	+7.752%	10	357	+10.024%
2026-08-06	19.3500	19.3500	19.3500	19.3500	+10.888%	1	347	+18.553%
2026-08-04	17.4500	17.4500	17.4500	17.4500	-10.375%	10	346	+31.461%
2026-08-03	19.4700	19.4700	19.4700	19.4700	-15.714%	1	356	+17.822%
2026-07-28	23.1000	23.1000	23.1000	23.1000	+21.579%	2	357	-0.693%
2026-07-24	19.0000	19.0000	19.0000	19.0000	+8.571%	20	357	+20.737%
2026-07-23	17.5000	17.5000	17.5000	17.5000	-3.793%	2	357	+31.086%
2026-07-17	18.0500	19.5000	17.7000	18.1900	-1.622%	41	359	+26.113%
2026-07-16	18.4500	18.4900	18.4500	18.4900	+4.997%	20	339	+24.067%
2026-07-10	17.6100	17.6100	17.6100	17.6100	-19.109%	2	339	+30.267%
2026-07-07	21.9500	21.9500	21.7000	21.7700	+20.011%	8	339	+5.374%
2026-07-06	18.1400	18.1400	18.1400	18.1400	+0.554%	1	339	+26.461%
2026-06-29	18.0400	18.0400	18.0400	18.0400	+6.999%	1	340	+27.162%
2026-06-26	16.8600	16.8600	16.8600	16.8600	+64.008%	48	340	+36.062%
2026-06-23	10.1500	10.2800	10.1500	10.2800	+25.366%	5	294	+123.152%
2026-06-18	8.2000	8.2000	8.2000	8.2000	-12.766%	3	294	+179.756%
2026-06-17	9.4000	9.4000	9.4000	9.4000	-15.315%	2	294	+144.043%
2026-06-16	11.1000	11.1000	11.1000	11.1000	+1.835%	2	294	+106.667%
2026-06-15	11.3000	11.3000	10.9000	10.9000	-16.794%	15	309	+110.459%
2026-06-11	13.0000	13.1000	13.0000	13.1000	+12.931%	21	309	+75.115%
2026-06-10	12.6300	12.7000	11.6000	11.6000	-10.425%	36	310	+97.759%
2026-06-09	12.1000	12.9500	12.1000	12.9500	+3.187%	2	330	+77.143%
2026-06-08	12.5500	12.5500	12.5500	12.5500	-2.713%	1	331	+82.789%
2026-06-05	12.6200	12.9000	12.6200	12.9000	+17.273%	85	332	+77.829%
2026-06-04	9.8500	11.0000	9.8500	11.0000	+47.651%	25	342	+108.545%
2026-06-03	7.4500	7.4500	7.4500	7.4500	-1.325%	1	349	+207.919%
2026-06-01	8.0000	8.0000	7.4000	7.5500	-15.642%	23	348	+203.841%
2026-05-29	9.0700	9.0700	8.9500	8.9500	-9.687%	4	346	+156.313%
2026-05-28	10.0000	10.0000	9.4500	9.9100	+5.989%	17	346	+131.483%
2026-05-27	9.3500	9.3500	9.3500	9.3500	+6.371%	1	357	+145.348%
2026-05-26	8.8000	8.8000	8.5600	8.7900	-6.190%	8	358	+160.978%
2026-05-22	9.5300	9.5300	9.3000	9.3700	+12.350%	6	359	+144.824%
2026-05-21	7.1000	8.3400	7.1000	8.3400	+8.312%	11	361	+175.060%
2026-05-20	7.7000	7.7000	7.7000	7.7000	-3.750%	1	361	+197.922%
2026-05-19	7.2000	8.0000	7.2000	8.0000	+13.798%	3	354	+186.750%
2026-05-15	7.3500	7.3500	7.0300	7.0300	-12.125%	6	354	+226.316%
2026-05-14	8.0100	8.0100	8.0000	8.0000	+3.226%	30	357	+186.750%
2026-05-13	7.0000	7.8700	7.0000	7.7500	+7.639%	15	377	+196.000%
2026-05-12	5.7100	7.4000	5.6000	7.2000	+28.571%	36	377	+218.611%
2026-05-11	6.2000	6.2000	5.6000	5.6000	-6.667%	11	377	+309.643%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-13.669%	10	351	+282.333%
2026-05-07	6.9500	6.9500	6.9500	6.9500	+13.008%	3	341	+230.072%
2026-05-05	6.1500	6.1500	6.1500	6.1500	-18.543%	1	338	+273.008%
2026-05-01	7.5500	7.5500	7.5500	7.5500	0.000%	1	337	+203.841%
2026-04-30	7.3200	7.5500	7.2000	7.5500	+33.628%	6	337	+203.841%
2026-04-29	5.5000	5.6900	5.5000	5.6500	-22.069%	52	339	+306.018%
2026-04-28	7.2500	7.2500	7.2500	7.2500	+9.517%	1	287	+216.414%
2026-04-24	6.8500	6.8500	6.6200	6.6200	-11.141%	12	286	+246.526%
2026-04-23	7.8500	7.8500	7.4500	7.4500	-14.857%	12	286	+207.919%
2026-04-22	8.7500	8.7500	8.7500	8.7500	+9.102%	1	282	+162.171%
2026-04-21	8.2300	8.2300	8.0200	8.0200	-14.952%	4	279	+186.035%
2026-04-20	9.4300	9.4300	9.4300	9.4300	+4.545%	1	279	+143.266%
2026-04-17	9.0300	9.0300	8.9600	9.0200	+6.746%	10	279	+154.324%
2026-04-16	8.0000	8.4500	8.0000	8.4500	-3.977%	5	284	+171.479%
2026-04-15	8.6500	8.8000	8.6000	8.8000	-5.983%	108	282	+160.682%
2026-04-14	9.8900	9.8900	9.3600	9.3600	-9.565%	5	212	+145.085%
2026-04-09	10.3500	10.3500	10.3500	10.3500	+15.642%	1	207	+121.643%
2026-04-07	8.9500	8.9500	8.9500	8.9500	+2.286%	1	207	+156.313%
2026-03-27	7.9500	8.7500	7.9500	8.7500	-9.326%	24	207	+162.171%
2026-03-26	9.5000	9.6500	9.5000	9.6500	+14.881%	2	197	+137.720%
2026-03-24	8.4000	8.4000	8.4000	8.4000	-8.197%	1	197	+173.095%
2026-03-20	9.1500	9.2000	9.1500	9.1500	-3.684%	14	197	+150.710%
2026-03-18	10.2500	10.6100	9.5000	9.5000	-26.527%	13	185	+141.474%
2026-03-17	12.9300	12.9300	12.9300	12.9300	-13.800%	14	183	+77.417%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-15.014%	1	179	+52.933%
2026-02-25	17.7000	17.7000	17.6500	17.6500	-3.552%	10	181	+29.972%
2026-02-24	18.3000	18.3000	18.3000	18.3000	+2.235%	10	181	+25.355%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-4.635%	3	181	+28.156%
2026-01-22	18.7700	18.7700	18.7700	18.7700	+2.456%	1	181	+22.216%
2026-01-21	18.4500	18.4500	18.3000	18.3200	+5.652%	42	181	+25.218%
2026-01-16	17.3400	17.3400	17.3400	17.3400	-3.128%	1	202	+32.295%
2026-01-14	17.9500	17.9500	17.9000	17.9000	-2.717%	4	202	+28.156%
2026-01-09	18.5500	18.7500	18.3500	18.4000	-8.000%	286	202	+24.674%
2026-01-08	20.0100	20.0100	20.0000	20.0000	-0.349%	2	95	+14.700%
2026-01-07	20.0700	20.0700	20.0700	20.0700	+26.226%	1	97	+14.300%
2026-01-05	14.6000	15.9300	14.5500	15.9000	+3.113%	99	93	+44.277%
2026-01-02	15.4200	15.4200	15.4200	15.4200	-10.349%	1	93	+48.768%
2025-12-24	17.0000	17.2000	17.0000	17.2000	+4.432%	2	93	+33.372%
2025-12-23	16.4700	16.4700	16.4700	16.4700	+6.258%	11	93	+39.284%
2025-12-11	15.5000	15.5000	15.5000	15.5000	+15.327%	1	93	+48.000%
2025-12-09	13.4400	13.4400	13.4400	13.4400	-16.000%	3	92	+70.685%
2025-12-04	16.0000	16.0000	16.0000	16.0000	+3.560%	1	95	+43.375%
2025-12-03	15.4500	15.4500	15.4500	15.4500	-8.903%	1	95	+48.479%
2025-12-02	17.0200	17.0200	16.9600	16.9600	-10.690%	2	95	+35.259%
2025-11-28	19.1000	19.1000	18.9900	18.9900	+7.470%	20	96	+20.800%
2025-11-24	17.6700	17.6700	17.6700	17.6700	+11.412%	1	110	+29.825%
2025-11-21	15.8600	15.8600	15.8600	15.8600	-0.875%	1	111	+44.641%
2025-11-13	16.3000	16.3000	16.0000	16.0000	+23.648%	3	112	+43.375%
2025-11-11	12.9400	12.9400	12.9400	12.9400	+13.509%	12	114	+77.280%
2025-11-10	11.4000	11.4000	11.4000	11.4000	+13.433%	20	114	+101.228%
2025-10-31	10.1800	10.1800	10.0500	10.0500	-6.512%	20	133	+128.259%
2025-10-30	9.8300	10.8500	9.8300	10.7500	+2.284%	13	113	+113.395%
2025-10-27	9.2000	10.5100	9.2000	10.5100	-10.553%	13	115	+118.268%
2025-10-23	11.7500	11.7500	11.7500	11.7500	+31.285%	1	115	+95.234%
2025-10-16	8.9500	8.9500	8.9500	8.9500	-2.717%	1	114	+156.313%
2025-10-14	8.9900	9.2000	8.9900	9.2000	-14.815%	2	114	+149.348%
2025-10-09	10.8000	10.8000	10.7900	10.8000	-1.008%	70	114	+112.407%
2025-10-08	10.9000	10.9100	10.7600	10.9100	+2.731%	13	51	+110.266%
2025-10-06	10.6600	10.6600	10.6200	10.6200	-3.891%	24	45	+116.008%
2025-10-03	11.1900	11.1900	11.0000	11.0500	-0.450%	3	34	+107.602%
2025-10-02	11.1000	11.1000	11.1000	11.1000	+14.315%	1	34	+106.667%
2025-10-01	8.1000	9.7100	8.1000	9.7100	+46.677%	4	33	+136.251%
2025-09-30	6.6200	6.6200	6.6200	6.6200	+23.507%	1	33	+246.526%
2025-09-29	5.3500	5.3600	5.3500	5.3600	+11.667%	3	32	+327.985%
2025-09-25	4.8000	4.8000	4.8000	4.8000	-30.636%	10	29	+377.917%
2025-09-12	6.9500	7.0300	6.9200	6.9200	-3.621%	13	27	+231.503%
2025-09-11	7.1500	7.1800	7.1500	7.1800	+6.370%	2	15	+219.499%
2025-09-09	6.7500	6.7500	6.7500	6.7500	+14.407%	1	14	+239.852%
2025-09-08	5.9000	5.9000	5.9000	5.9000	+1.724%	1	15	+288.814%
2025-09-03	5.8000	5.8000	5.8000	5.8000	-7.200%	1	14	+295.517%
2025-08-29	6.2500	6.2500	6.2500	6.2500	-3.101%	1	14	+267.040%
2025-08-26	6.4500	6.4500	6.4500	6.4500	+7.500%	1	14	+255.659%
2025-08-25	6.1000	6.1000	6.0000	6.0000	-10.979%	11	13	+282.333%
2025-08-18	6.7400	6.7400	6.7400	6.7400	0.000%	2	2	+240.356%

.dark-mode .qH57qd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH57qd{ 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