Dark

XLV20260918C150
XLV Sep 18 2026 150.00 Call (XLV260918C00150000)
option OPRA

EOD

Aug 17, 2026

18.04-0.276%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	17.1200	18.0400	16.9500	18.0400	-0.276%	20	3,762	0.000%
2026-08-14	18.0900	18.1700	18.0800	18.0900	-4.789%	40	3,764	-0.276%
2026-08-13	19.0000	19.0000	19.0000	19.0000	-1.809%	10	3,797	-5.053%
2026-08-12	19.3500	19.3500	19.3500	19.3500	+3.200%	1	3,787	-6.770%
2026-08-11	18.7500	18.7500	18.7500	18.7500	+0.536%	2	3,787	-3.787%
2026-08-10	18.6500	18.6500	18.6500	18.6500	+14.769%	3	3,787	-3.271%
2026-08-07	16.1000	16.2500	16.1000	16.2500	+8.333%	3	3,787	+11.015%
2026-08-03	15.0000	15.0000	15.0000	15.0000	+3.448%	5	3,788	+20.267%
2026-07-30	14.1000	14.5000	13.7000	14.5000	-16.667%	29	3,788	+24.414%
2026-07-29	19.4100	19.4100	17.4000	17.4000	-6.452%	2	3,788	+3.678%
2026-07-28	18.7500	19.3000	17.9500	18.6000	+19.231%	14	3,789	-3.011%
2026-07-27	15.0000	15.8000	15.0000	15.6000	+9.091%	23	3,790	+15.641%
2026-07-24	14.3000	14.3000	14.3000	14.3000	+10.767%	1	3,791	+26.154%
2026-07-23	11.7500	12.9100	11.7500	12.9100	+15.474%	6	3,794	+39.737%
2026-07-22	11.1800	11.1800	11.1800	11.1800	-6.050%	2	3,791	+61.360%
2026-07-21	12.0000	12.0000	11.7500	11.9000	-9.437%	75	3,843	+51.597%
2026-07-17	13.6200	15.4700	13.0400	13.1400	-1.499%	27	3,788	+37.291%
2026-07-16	13.3000	13.8000	13.3000	13.3400	+20.180%	15	3,783	+35.232%
2026-07-15	11.3100	11.3100	11.1000	11.1000	-2.116%	3	3,785	+62.523%
2026-07-14	11.3400	11.3400	11.3400	11.3400	-16.740%	2	3,785	+59.083%
2026-07-13	13.4000	14.0500	13.4000	13.6200	+5.581%	31	3,783	+32.452%
2026-07-10	14.0500	14.0500	12.9000	12.9000	-7.127%	6	3,792	+39.845%
2026-07-09	14.8200	14.8200	13.8000	13.8900	-16.022%	26	3,793	+29.878%
2026-07-07	17.0000	17.3500	16.5400	16.5400	+11.757%	5	3,799	+9.069%
2026-07-06	13.5900	14.8000	13.5900	14.8000	-5.732%	24	3,801	+21.892%
2026-07-02	13.7500	15.8000	13.7500	15.7000	+29.218%	61	3,845	+14.904%
2026-06-30	11.9500	12.1500	11.9000	12.1500	-9.866%	6	4,203	+48.477%
2026-06-29	13.4000	13.8000	13.1500	13.4800	-0.148%	21	4,206	+33.828%
2026-06-26	12.4000	13.5000	12.4000	13.5000	+40.772%	742	4,215	+33.630%
2026-06-25	9.7500	10.5600	9.5900	9.5900	+22.166%	32	3,971	+88.113%
2026-06-24	7.8500	7.8500	7.8500	7.8500	+15.272%	2	3,965	+129.809%
2026-06-23	6.7500	6.8100	6.7500	6.8100	+23.818%	6	3,982	+164.905%
2026-06-22	5.4500	5.6500	5.1500	5.5000	+12.245%	102	3,981	+228.000%
2026-06-18	5.8500	5.9000	4.6300	4.9000	-28.571%	46	3,937	+268.163%
2026-06-17	6.8300	6.8600	6.7000	6.8600	-6.027%	3	3,937	+162.974%
2026-06-16	7.2000	7.3000	7.2000	7.3000	-3.054%	2	3,937	+147.123%
2026-06-15	7.2000	7.5500	7.2000	7.5300	-9.820%	8	3,949	+139.575%
2026-06-12	8.6000	8.6000	8.2000	8.3500	-4.571%	15	3,949	+116.048%
2026-06-11	8.6000	9.3800	8.5000	8.7500	-0.794%	11	3,949	+106.171%
2026-06-10	8.8200	8.8200	8.8200	8.8200	-4.442%	24	3,968	+104.535%
2026-06-09	8.5500	9.2300	8.5500	9.2300	+15.955%	11	3,946	+95.450%
2026-06-08	8.4500	8.4500	7.9600	7.9600	-5.238%	3	3,950	+126.633%
2026-06-05	8.7500	9.2500	8.4000	8.4000	+11.258%	33	3,950	+114.762%
2026-06-04	5.9000	7.6000	5.9000	7.5500	+54.082%	55	3,974	+138.940%
2026-06-03	4.7600	5.0500	4.5400	4.9000	+8.889%	456	3,981	+268.163%
2026-06-02	4.4700	4.5000	3.9600	4.5000	-10.000%	61	3,736	+300.889%
2026-06-01	5.1500	5.5000	4.8000	5.0000	-13.793%	137	3,681	+260.800%
2026-05-29	6.2700	6.3000	5.6300	5.8000	-10.769%	31	3,653	+211.034%
2026-05-28	6.2000	6.8000	6.2000	6.5000	+13.043%	38	3,672	+177.538%
2026-05-27	6.0000	6.3000	5.6200	5.7500	-0.347%	50	3,675	+213.739%
2026-05-26	6.6000	6.6000	5.7000	5.7700	-9.134%	166	3,716	+212.652%
2026-05-22	5.8000	6.6000	5.8000	6.3500	+16.514%	63	3,841	+184.094%
2026-05-21	4.5000	5.4500	4.5000	5.4500	+10.101%	6	3,817	+231.009%
2026-05-20	5.2200	5.2900	4.6500	4.9500	-7.303%	38	3,817	+264.444%
2026-05-19	4.9500	5.6000	4.9500	5.3400	+27.143%	48	3,826	+237.828%
2026-05-18	4.0000	4.3000	4.0000	4.2000	-7.895%	17	3,826	+329.524%
2026-05-15	5.1000	5.1000	4.4000	4.5600	-12.308%	1,713	3,826	+295.614%
2026-05-14	5.1000	5.7500	5.1000	5.2000	-1.515%	71	4,000	+246.923%
2026-05-13	4.7000	5.5000	4.7000	5.2800	+13.548%	53	4,014	+241.667%
2026-05-12	4.0400	4.8600	4.0400	4.6500	+45.313%	46	4,014	+287.957%
2026-05-11	3.5500	3.9000	3.2000	3.2000	-9.859%	45	4,014	+463.750%
2026-05-08	3.5500	3.6000	3.2500	3.5500	-12.346%	60	4,008	+408.169%
2026-05-07	4.1500	4.3000	4.0000	4.0500	-7.110%	31	4,013	+345.432%
2026-05-06	4.5000	4.5000	4.3600	4.3600	+4.808%	26	4,006	+313.761%
2026-05-05	4.1600	4.1600	4.1600	4.1600	-0.240%	1	3,981	+333.654%
2026-05-04	4.5000	4.5000	3.9000	4.1700	-7.333%	14	3,981	+332.614%
2026-05-01	4.8900	5.0500	4.5000	4.5000	-6.445%	24	3,978	+300.889%
2026-04-30	4.1000	4.9000	4.1000	4.8100	+37.429%	93	3,978	+275.052%
2026-04-29	3.4400	3.5000	3.4000	3.5000	-11.839%	17	3,922	+415.429%
2026-04-28	4.1700	4.2500	3.9500	3.9700	-5.476%	16	3,912	+354.408%
2026-04-27	4.3000	4.3000	4.1500	4.2000	-1.176%	20	3,899	+329.524%
2026-04-24	4.7500	4.7500	4.2500	4.2500	-17.476%	44	3,879	+324.471%
2026-04-23	5.1500	5.1500	5.1500	5.1500	-4.630%	1	3,835	+250.291%
2026-04-22	5.7400	5.7400	5.4000	5.4000	0.000%	114	3,835	+234.074%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-9.244%	10	3,935	+234.074%
2026-04-20	6.1500	6.3000	5.9500	5.9500	-10.928%	11	3,935	+203.193%
2026-04-17	6.6800	6.6800	6.6800	6.6800	+28.462%	100	3,926	+170.060%
2026-04-16	5.6400	5.6400	5.2000	5.2000	-13.333%	11	3,929	+246.923%
2026-04-15	5.8200	6.0400	5.7200	6.0000	-10.448%	24	3,940	+200.667%
2026-04-14	6.5000	6.8000	6.5000	6.7000	+8.065%	7	3,938	+169.254%
2026-04-10	7.1000	7.1500	6.2000	6.2000	-18.954%	132	4,047	+190.968%
2026-04-09	7.3900	7.8700	7.2500	7.6500	0.000%	18	4,047	+135.817%
2026-04-08	6.9100	7.6500	6.6500	7.6500	+18.605%	214	4,046	+135.817%
2026-04-07	6.4000	6.8000	5.9000	6.4500	0.000%	220	3,865	+179.690%
2026-04-06	6.7000	6.7000	6.3500	6.4500	-8.511%	134	3,833	+179.690%
2026-04-02	7.6000	7.6000	7.0500	7.0500	-11.875%	23	3,742	+155.887%
2026-04-01	7.3500	8.0000	7.3500	8.0000	+24.031%	58	3,742	+125.500%
2026-03-31	6.4500	6.4500	6.4500	6.4500	+8.403%	6	3,773	+179.690%
2026-03-27	6.3000	6.3000	5.9500	5.9500	-7.031%	15	3,769	+203.193%
2026-03-26	6.7800	6.7800	6.3500	6.4000	-5.185%	1,336	3,391	+181.875%
2026-03-25	6.6000	6.7500	6.6000	6.7500	+23.853%	15	2,432	+167.259%
2026-03-24	5.4500	5.4500	5.4500	5.4500	-12.097%	1	2,429	+231.009%
2026-03-23	6.4500	6.4500	6.2000	6.2000	+0.813%	162	2,429	+190.968%
2026-03-20	6.1500	6.1500	6.1500	6.1500	-14.465%	1	2,267	+193.333%
2026-03-19	7.1900	7.1900	7.1900	7.1900	+1.986%	1	2,267	+150.904%
2026-03-18	7.3000	7.5000	7.0000	7.0500	-15.569%	188	2,266	+155.887%
2026-03-17	8.7500	8.7500	8.3500	8.3500	-16.500%	77	2,094	+116.048%
2026-03-12	9.5900	10.0000	9.5900	10.0000	-6.977%	1,401	2,047	+80.400%
2026-03-11	10.7500	10.7500	10.7500	10.7500	-6.522%	1	648	+67.814%
2026-03-10	11.4300	11.5000	11.4300	11.5000	+10.577%	2	647	+56.870%
2026-03-09	10.4000	10.4000	10.4000	10.4000	+3.586%	3	647	+73.462%
2026-03-06	10.9500	10.9500	10.0400	10.0400	-7.974%	31	647	+79.681%
2026-03-05	12.0000	12.0000	10.9100	10.9100	-15.753%	2	647	+65.353%
2026-03-04	12.9500	12.9500	12.9500	12.9500	-13.378%	1	647	+39.305%
2026-02-27	14.9500	14.9500	14.9500	14.9500	-0.333%	1	646	+20.669%
2026-02-25	15.0000	15.0000	15.0000	15.0000	+11.857%	1	647	+20.267%
2026-02-20	13.4000	13.4100	12.7100	13.4100	-1.397%	305	647	+34.526%
2026-02-18	13.6000	13.6000	13.6000	13.6000	-2.229%	1	607	+32.647%
2026-02-17	13.6000	14.1700	13.4500	13.9100	+8.672%	678	607	+29.691%
2026-02-11	12.6200	12.8000	12.6200	12.8000	-3.030%	3	331	+40.938%
2026-02-09	13.1800	13.2000	13.1800	13.2000	+3.125%	3	331	+36.667%
2026-02-06	12.8000	12.8000	12.8000	12.8000	+4.065%	1	332	+40.938%
2026-02-03	12.3000	12.3000	12.3000	12.3000	+5.218%	1	333	+46.667%
2026-01-30	11.6900	11.6900	11.6900	11.6900	-16.500%	3	332	+54.320%
2026-01-23	14.0000	14.0000	14.0000	14.0000	-7.895%	1	336	+28.857%
2026-01-22	15.2000	15.2000	15.2000	15.2000	+8.883%	2	335	+18.684%
2026-01-15	13.9600	13.9600	13.9600	13.9600	-4.710%	4	335	+29.226%
2026-01-09	14.8000	14.9000	14.5500	14.6500	-9.568%	380	331	+23.140%
2026-01-08	16.2000	16.2000	16.2000	16.2000	+0.935%	1	145	+11.358%
2026-01-07	16.0000	16.0500	16.0000	16.0500	+12.632%	2	144	+12.399%
2026-01-06	14.2500	14.2500	14.2500	14.2500	+14.642%	2	146	+26.596%
2026-01-05	11.1000	12.5500	11.0000	12.4300	-1.035%	149	125	+45.133%
2026-01-02	12.5600	12.5600	12.5600	12.5600	-4.487%	1	125	+43.631%
2025-12-19	12.9500	13.1500	12.9500	13.1500	+4.948%	3	125	+37.186%
2025-12-17	12.5300	12.5300	12.5300	12.5300	+20.365%	20	125	+43.974%
2025-12-09	11.1700	11.1700	10.4000	10.4100	-5.105%	23	128	+73.295%
2025-12-08	11.2500	11.4200	10.9500	10.9700	-10.008%	21	121	+64.448%
2025-12-04	12.1900	12.1900	12.1900	12.1900	-12.929%	10	110	+47.990%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-6.915%	1	120	+28.857%
2025-12-01	15.0700	15.0700	15.0400	15.0400	-4.326%	10	120	+19.947%
2025-11-28	15.7200	15.7200	15.7200	15.7200	-2.239%	1	120	+14.758%
2025-11-25	16.0800	16.0800	16.0800	16.0800	+13.640%	3	120	+12.189%
2025-11-24	14.1500	14.1500	14.1500	14.1500	+11.155%	10	120	+27.491%
2025-11-21	12.7300	12.7300	12.7300	12.7300	+4.344%	2	130	+41.712%
2025-11-20	12.2000	12.2000	12.2000	12.2000	+4.274%	2	132	+47.869%
2025-11-19	11.9000	11.9000	10.4500	11.7000	-4.098%	4	130	+54.188%
2025-11-17	12.2000	12.2000	12.2000	12.2000	-0.082%	1	131	+47.869%
2025-11-14	11.8000	12.2200	11.4500	12.2100	-4.535%	34	131	+47.748%
2025-11-13	13.1000	13.3000	12.7900	12.7900	+4.153%	12	134	+41.048%
2025-11-12	11.6900	12.2800	11.4500	12.2800	+11.131%	35	155	+46.906%
2025-11-11	10.0000	11.0500	10.0000	11.0500	+27.011%	39	154	+63.258%
2025-11-10	8.7000	8.7000	8.7000	8.7000	+25.180%	1	140	+107.356%
2025-11-03	7.3000	7.3000	6.9500	6.9500	-17.262%	6	141	+159.568%
2025-10-28	8.4000	8.4000	8.4000	8.4000	+5.000%	1	141	+114.762%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-5.437%	43	143	+125.500%
2025-10-23	8.4000	8.4600	8.4000	8.4600	+5.750%	2	143	+113.239%
2025-10-21	7.7000	8.0000	7.7000	8.0000	+2.302%	11	143	+125.500%
2025-10-20	8.5000	8.5000	7.8200	7.8200	+15.000%	2	154	+130.691%
2025-10-16	7.3800	7.3800	6.8000	6.8000	-5.556%	4	154	+165.294%
2025-10-15	7.2000	7.2000	7.2000	7.2000	+2.857%	1	151	+150.556%
2025-10-14	7.0000	7.0000	7.0000	7.0000	-4.110%	46	151	+157.714%
2025-10-13	7.1500	7.3000	7.1500	7.3000	-6.769%	10	131	+147.123%
2025-10-10	7.8300	7.8300	7.8300	7.8300	-5.663%	2	121	+130.396%
2025-10-09	8.3000	8.3000	8.3000	8.3000	+2.469%	5	121	+117.349%
2025-10-08	7.9000	8.1000	7.9000	8.1000	+1.377%	15	117	+122.716%
2025-10-06	8.0700	8.0700	7.9900	7.9900	-3.735%	2	115	+125.782%
2025-10-03	8.4200	8.4500	8.3000	8.3000	+19.424%	7	114	+117.349%
2025-10-02	6.9500	7.0300	6.9500	6.9500	-7.580%	35	118	+159.568%
2025-10-01	5.9500	7.5500	5.9500	7.5200	+48.617%	58	88	+139.894%
2025-09-30	4.3000	5.0600	3.9500	5.0600	+34.933%	20	81	+256.522%
2025-09-29	3.6300	3.7500	3.5500	3.7500	+1.351%	8	69	+381.067%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+11.446%	25	65	+387.568%
2025-09-25	3.2900	3.3200	3.2900	3.3200	-22.791%	2	40	+443.373%
2025-09-23	4.3000	4.3000	4.3000	4.3000	-16.342%	5	39	+319.535%
2025-09-11	5.2000	5.2000	5.1400	5.1400	+22.673%	30	34	+250.973%
2025-09-08	4.0000	4.1900	4.0000	4.1900	-23.818%	3	9	+330.549%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+27.907%	2	6	+228.000%
2025-08-15	4.3000	4.3000	4.3000	4.3000	+19.444%	1	4	+319.535%
2025-08-14	3.7800	3.7800	3.3500	3.6000	0.000%	5	0	+401.111%

.dark-mode .jcJFJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcJFJM{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C150XLV Sep 18 2026 150.00 Call (XLV260918C00150000)option OPRA

XLV20260918C150
XLV Sep 18 2026 150.00 Call (XLV260918C00150000)
option OPRA