Dark

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

EOD

Jun 30, 2026

12.15-9.866%(-1.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	11.9500	12.1500	11.9000	12.1500	-9.866%	6	4,203	0.000%
2026-06-29	13.4000	13.8000	13.1500	13.4800	-0.148%	21	4,206	-9.866%
2026-06-26	12.4000	13.5000	12.4000	13.5000	+40.772%	742	4,215	-10.000%
2026-06-25	9.7500	10.5600	9.5900	9.5900	+22.166%	32	3,971	+26.694%
2026-06-24	7.8500	7.8500	7.8500	7.8500	+15.272%	2	3,965	+54.777%
2026-06-23	6.7500	6.8100	6.7500	6.8100	+23.818%	6	3,982	+78.414%
2026-06-22	5.4500	5.6500	5.1500	5.5000	+12.245%	102	3,981	+120.909%
2026-06-18	5.8500	5.9000	4.6300	4.9000	-28.571%	46	3,937	+147.959%
2026-06-17	6.8300	6.8600	6.7000	6.8600	-6.027%	3	3,937	+77.114%
2026-06-16	7.2000	7.3000	7.2000	7.3000	-3.054%	2	3,937	+66.438%
2026-06-15	7.2000	7.5500	7.2000	7.5300	-9.820%	8	3,949	+61.355%
2026-06-12	8.6000	8.6000	8.2000	8.3500	-4.571%	15	3,949	+45.509%
2026-06-11	8.6000	9.3800	8.5000	8.7500	-0.794%	11	3,949	+38.857%
2026-06-10	8.8200	8.8200	8.8200	8.8200	-4.442%	24	3,968	+37.755%
2026-06-09	8.5500	9.2300	8.5500	9.2300	+15.955%	11	3,946	+31.636%
2026-06-08	8.4500	8.4500	7.9600	7.9600	-5.238%	3	3,950	+52.638%
2026-06-05	8.7500	9.2500	8.4000	8.4000	+11.258%	33	3,950	+44.643%
2026-06-04	5.9000	7.6000	5.9000	7.5500	+54.082%	55	3,974	+60.927%
2026-06-03	4.7600	5.0500	4.5400	4.9000	+8.889%	456	3,981	+147.959%
2026-06-02	4.4700	4.5000	3.9600	4.5000	-10.000%	61	3,736	+170.000%
2026-06-01	5.1500	5.5000	4.8000	5.0000	-13.793%	137	3,681	+143.000%
2026-05-29	6.2700	6.3000	5.6300	5.8000	-10.769%	31	3,653	+109.483%
2026-05-28	6.2000	6.8000	6.2000	6.5000	+13.043%	38	3,672	+86.923%
2026-05-27	6.0000	6.3000	5.6200	5.7500	-0.347%	50	3,675	+111.304%
2026-05-26	6.6000	6.6000	5.7000	5.7700	-9.134%	166	3,716	+110.572%
2026-05-22	5.8000	6.6000	5.8000	6.3500	+16.514%	63	3,841	+91.339%
2026-05-21	4.5000	5.4500	4.5000	5.4500	+10.101%	6	3,817	+122.936%
2026-05-20	5.2200	5.2900	4.6500	4.9500	-7.303%	38	3,817	+145.455%
2026-05-19	4.9500	5.6000	4.9500	5.3400	+27.143%	48	3,826	+127.528%
2026-05-18	4.0000	4.3000	4.0000	4.2000	-7.895%	17	3,826	+189.286%
2026-05-15	5.1000	5.1000	4.4000	4.5600	-12.308%	1,713	3,826	+166.447%
2026-05-14	5.1000	5.7500	5.1000	5.2000	-1.515%	71	4,000	+133.654%
2026-05-13	4.7000	5.5000	4.7000	5.2800	+13.548%	53	4,014	+130.114%
2026-05-12	4.0400	4.8600	4.0400	4.6500	+45.313%	46	4,014	+161.290%
2026-05-11	3.5500	3.9000	3.2000	3.2000	-9.859%	45	4,014	+279.688%
2026-05-08	3.5500	3.6000	3.2500	3.5500	-12.346%	60	4,008	+242.254%
2026-05-07	4.1500	4.3000	4.0000	4.0500	-7.110%	31	4,013	+200.000%
2026-05-06	4.5000	4.5000	4.3600	4.3600	+4.808%	26	4,006	+178.670%
2026-05-05	4.1600	4.1600	4.1600	4.1600	-0.240%	1	3,981	+192.067%
2026-05-04	4.5000	4.5000	3.9000	4.1700	-7.333%	14	3,981	+191.367%
2026-05-01	4.8900	5.0500	4.5000	4.5000	-6.445%	24	3,978	+170.000%
2026-04-30	4.1000	4.9000	4.1000	4.8100	+37.429%	93	3,978	+152.599%
2026-04-29	3.4400	3.5000	3.4000	3.5000	-11.839%	17	3,922	+247.143%
2026-04-28	4.1700	4.2500	3.9500	3.9700	-5.476%	16	3,912	+206.045%
2026-04-27	4.3000	4.3000	4.1500	4.2000	-1.176%	20	3,899	+189.286%
2026-04-24	4.7500	4.7500	4.2500	4.2500	-17.476%	44	3,879	+185.882%
2026-04-23	5.1500	5.1500	5.1500	5.1500	-4.630%	1	3,835	+135.922%
2026-04-22	5.7400	5.7400	5.4000	5.4000	0.000%	114	3,835	+125.000%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-9.244%	10	3,935	+125.000%
2026-04-20	6.1500	6.3000	5.9500	5.9500	-10.928%	11	3,935	+104.202%
2026-04-17	6.6800	6.6800	6.6800	6.6800	+28.462%	100	3,926	+81.886%
2026-04-16	5.6400	5.6400	5.2000	5.2000	-13.333%	11	3,929	+133.654%
2026-04-15	5.8200	6.0400	5.7200	6.0000	-10.448%	24	3,940	+102.500%
2026-04-14	6.5000	6.8000	6.5000	6.7000	+8.065%	7	3,938	+81.343%
2026-04-10	7.1000	7.1500	6.2000	6.2000	-18.954%	132	4,047	+95.968%
2026-04-09	7.3900	7.8700	7.2500	7.6500	0.000%	18	4,047	+58.824%
2026-04-08	6.9100	7.6500	6.6500	7.6500	+18.605%	214	4,046	+58.824%
2026-04-07	6.4000	6.8000	5.9000	6.4500	0.000%	220	3,865	+88.372%
2026-04-06	6.7000	6.7000	6.3500	6.4500	-8.511%	134	3,833	+88.372%
2026-04-02	7.6000	7.6000	7.0500	7.0500	-11.875%	23	3,742	+72.340%
2026-04-01	7.3500	8.0000	7.3500	8.0000	+24.031%	58	3,742	+51.875%
2026-03-31	6.4500	6.4500	6.4500	6.4500	+8.403%	6	3,773	+88.372%
2026-03-27	6.3000	6.3000	5.9500	5.9500	-7.031%	15	3,769	+104.202%
2026-03-26	6.7800	6.7800	6.3500	6.4000	-5.185%	1,336	3,391	+89.844%
2026-03-25	6.6000	6.7500	6.6000	6.7500	+23.853%	15	2,432	+80.000%
2026-03-24	5.4500	5.4500	5.4500	5.4500	-12.097%	1	2,429	+122.936%
2026-03-23	6.4500	6.4500	6.2000	6.2000	+0.813%	162	2,429	+95.968%
2026-03-20	6.1500	6.1500	6.1500	6.1500	-14.465%	1	2,267	+97.561%
2026-03-19	7.1900	7.1900	7.1900	7.1900	+1.986%	1	2,267	+68.985%
2026-03-18	7.3000	7.5000	7.0000	7.0500	-15.569%	188	2,266	+72.340%
2026-03-17	8.7500	8.7500	8.3500	8.3500	-16.500%	77	2,094	+45.509%
2026-03-12	9.5900	10.0000	9.5900	10.0000	-6.977%	1,401	2,047	+21.500%
2026-03-11	10.7500	10.7500	10.7500	10.7500	-6.522%	1	648	+13.023%
2026-03-10	11.4300	11.5000	11.4300	11.5000	+10.577%	2	647	+5.652%
2026-03-09	10.4000	10.4000	10.4000	10.4000	+3.586%	3	647	+16.827%
2026-03-06	10.9500	10.9500	10.0400	10.0400	-7.974%	31	647	+21.016%
2026-03-05	12.0000	12.0000	10.9100	10.9100	-15.753%	2	647	+11.366%
2026-03-04	12.9500	12.9500	12.9500	12.9500	-13.378%	1	647	-6.178%
2026-02-27	14.9500	14.9500	14.9500	14.9500	-0.333%	1	646	-18.729%
2026-02-25	15.0000	15.0000	15.0000	15.0000	+11.857%	1	647	-19.000%
2026-02-20	13.4000	13.4100	12.7100	13.4100	-1.397%	305	647	-9.396%
2026-02-18	13.6000	13.6000	13.6000	13.6000	-2.229%	1	607	-10.662%
2026-02-17	13.6000	14.1700	13.4500	13.9100	+8.672%	678	607	-12.653%
2026-02-11	12.6200	12.8000	12.6200	12.8000	-3.030%	3	331	-5.078%
2026-02-09	13.1800	13.2000	13.1800	13.2000	+3.125%	3	331	-7.955%
2026-02-06	12.8000	12.8000	12.8000	12.8000	+4.065%	1	332	-5.078%
2026-02-03	12.3000	12.3000	12.3000	12.3000	+5.218%	1	333	-1.220%
2026-01-30	11.6900	11.6900	11.6900	11.6900	-16.500%	3	332	+3.935%
2026-01-23	14.0000	14.0000	14.0000	14.0000	-7.895%	1	336	-13.214%
2026-01-22	15.2000	15.2000	15.2000	15.2000	+8.883%	2	335	-20.066%
2026-01-15	13.9600	13.9600	13.9600	13.9600	-4.710%	4	335	-12.966%
2026-01-09	14.8000	14.9000	14.5500	14.6500	-9.568%	380	331	-17.065%
2026-01-08	16.2000	16.2000	16.2000	16.2000	+0.935%	1	145	-25.000%
2026-01-07	16.0000	16.0500	16.0000	16.0500	+12.632%	2	144	-24.299%
2026-01-06	14.2500	14.2500	14.2500	14.2500	+14.642%	2	146	-14.737%
2026-01-05	11.1000	12.5500	11.0000	12.4300	-1.035%	149	125	-2.253%
2026-01-02	12.5600	12.5600	12.5600	12.5600	-4.487%	1	125	-3.264%
2025-12-19	12.9500	13.1500	12.9500	13.1500	+4.948%	3	125	-7.605%
2025-12-17	12.5300	12.5300	12.5300	12.5300	+20.365%	20	125	-3.033%
2025-12-09	11.1700	11.1700	10.4000	10.4100	-5.105%	23	128	+16.715%
2025-12-08	11.2500	11.4200	10.9500	10.9700	-10.008%	21	121	+10.757%
2025-12-04	12.1900	12.1900	12.1900	12.1900	-12.929%	10	110	-0.328%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-6.915%	1	120	-13.214%
2025-12-01	15.0700	15.0700	15.0400	15.0400	-4.326%	10	120	-19.215%
2025-11-28	15.7200	15.7200	15.7200	15.7200	-2.239%	1	120	-22.710%
2025-11-25	16.0800	16.0800	16.0800	16.0800	+13.640%	3	120	-24.440%
2025-11-24	14.1500	14.1500	14.1500	14.1500	+11.155%	10	120	-14.134%
2025-11-21	12.7300	12.7300	12.7300	12.7300	+4.344%	2	130	-4.556%
2025-11-20	12.2000	12.2000	12.2000	12.2000	+4.274%	2	132	-0.410%
2025-11-19	11.9000	11.9000	10.4500	11.7000	-4.098%	4	130	+3.846%
2025-11-17	12.2000	12.2000	12.2000	12.2000	-0.082%	1	131	-0.410%
2025-11-14	11.8000	12.2200	11.4500	12.2100	-4.535%	34	131	-0.491%
2025-11-13	13.1000	13.3000	12.7900	12.7900	+4.153%	12	134	-5.004%
2025-11-12	11.6900	12.2800	11.4500	12.2800	+11.131%	35	155	-1.059%
2025-11-11	10.0000	11.0500	10.0000	11.0500	+27.011%	39	154	+9.955%
2025-11-10	8.7000	8.7000	8.7000	8.7000	+25.180%	1	140	+39.655%
2025-11-03	7.3000	7.3000	6.9500	6.9500	-17.262%	6	141	+74.820%
2025-10-28	8.4000	8.4000	8.4000	8.4000	+5.000%	1	141	+44.643%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-5.437%	43	143	+51.875%
2025-10-23	8.4000	8.4600	8.4000	8.4600	+5.750%	2	143	+43.617%
2025-10-21	7.7000	8.0000	7.7000	8.0000	+2.302%	11	143	+51.875%
2025-10-20	8.5000	8.5000	7.8200	7.8200	+15.000%	2	154	+55.371%
2025-10-16	7.3800	7.3800	6.8000	6.8000	-5.556%	4	154	+78.676%
2025-10-15	7.2000	7.2000	7.2000	7.2000	+2.857%	1	151	+68.750%
2025-10-14	7.0000	7.0000	7.0000	7.0000	-4.110%	46	151	+73.571%
2025-10-13	7.1500	7.3000	7.1500	7.3000	-6.769%	10	131	+66.438%
2025-10-10	7.8300	7.8300	7.8300	7.8300	-5.663%	2	121	+55.172%
2025-10-09	8.3000	8.3000	8.3000	8.3000	+2.469%	5	121	+46.386%
2025-10-08	7.9000	8.1000	7.9000	8.1000	+1.377%	15	117	+50.000%
2025-10-06	8.0700	8.0700	7.9900	7.9900	-3.735%	2	115	+52.065%
2025-10-03	8.4200	8.4500	8.3000	8.3000	+19.424%	7	114	+46.386%
2025-10-02	6.9500	7.0300	6.9500	6.9500	-7.580%	35	118	+74.820%
2025-10-01	5.9500	7.5500	5.9500	7.5200	+48.617%	58	88	+61.569%
2025-09-30	4.3000	5.0600	3.9500	5.0600	+34.933%	20	81	+140.119%
2025-09-29	3.6300	3.7500	3.5500	3.7500	+1.351%	8	69	+224.000%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+11.446%	25	65	+228.378%
2025-09-25	3.2900	3.3200	3.2900	3.3200	-22.791%	2	40	+265.964%
2025-09-23	4.3000	4.3000	4.3000	4.3000	-16.342%	5	39	+182.558%
2025-09-11	5.2000	5.2000	5.1400	5.1400	+22.673%	30	34	+136.381%
2025-09-08	4.0000	4.1900	4.0000	4.1900	-23.818%	3	9	+189.976%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+27.907%	2	6	+120.909%
2025-08-15	4.3000	4.3000	4.3000	4.3000	+19.444%	1	4	+182.558%
2025-08-14	3.7800	3.7800	3.3500	3.6000	0.000%	5	0	+237.500%

.dark-mode .ljk41x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljk41x{ 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