Dark

XLV20260918C155
XLV Sep 18 2026 155.00 Call (XLV260918C00155000)
option OPRA

EOD

Jul 1, 2026

8.15-3.892%(-0.33)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.8700	8.7500	7.8700	8.1500	-3.892%	36	7,070	0.000%
2026-06-30	9.6500	9.6500	7.7500	8.4800	-12.124%	70	7,071	-3.892%
2026-06-29	9.7500	9.7500	9.2100	9.6500	-0.515%	35	7,061	-15.544%
2026-06-26	7.0000	9.7000	7.0000	9.7000	+51.326%	110	7,067	-15.979%
2026-06-25	6.2500	7.0200	6.2500	6.4100	+34.664%	253	7,068	+27.145%
2026-06-24	4.8000	5.5000	4.4000	4.7600	+13.333%	458	7,064	+71.218%
2026-06-23	3.5000	4.2000	3.5000	4.2000	+35.484%	125	8,129	+94.048%
2026-06-22	2.9900	3.2100	2.8800	3.1000	+7.266%	6,552	8,147	+162.903%
2026-06-18	2.9200	2.9200	2.5300	2.8900	-9.688%	52	3,636	+182.007%
2026-06-17	4.0000	4.0500	3.2000	3.2000	-30.435%	33	3,636	+154.688%
2026-06-16	4.4500	4.7000	4.4500	4.6000	-3.766%	37	3,636	+77.174%
2026-06-15	5.2000	5.3500	4.1000	4.7800	-13.091%	46	3,679	+70.502%
2026-06-12	6.0000	6.0000	5.3500	5.5000	+11.111%	114	3,679	+48.182%
2026-06-11	5.4200	6.2700	4.4500	4.9500	-9.174%	200	3,679	+64.646%
2026-06-10	5.9000	6.2500	5.4100	5.4500	-12.800%	66	3,715	+49.541%
2026-06-09	5.6400	6.3300	5.6300	6.2500	+16.822%	286	3,745	+30.400%
2026-06-08	5.6100	6.2600	5.2000	5.3500	-5.310%	433	3,824	+52.336%
2026-06-05	6.1000	6.3300	5.6500	5.6500	+8.654%	132	3,633	+44.248%
2026-06-04	4.0000	5.2000	4.0000	5.2000	+72.757%	513	3,642	+56.731%
2026-06-03	2.5100	3.0100	2.5100	3.0100	+19.920%	329	3,223	+170.764%
2026-06-02	3.0000	3.0000	2.4000	2.5100	-13.746%	485	2,921	+224.701%
2026-06-01	3.0700	3.1000	2.5500	2.9100	-17.094%	194	2,582	+180.069%
2026-05-29	3.7000	3.7500	3.4200	3.5100	-14.181%	1,191	2,592	+132.194%
2026-05-28	4.0000	4.2500	3.9000	4.0900	+16.857%	81	1,876	+99.267%
2026-05-27	3.3500	4.0000	3.2400	3.5000	-2.778%	703	2,064	+132.857%
2026-05-26	3.6000	3.7000	3.3500	3.6000	-10.000%	100	2,095	+126.389%
2026-05-22	3.4200	4.0300	3.4200	4.0000	+21.212%	81	2,096	+103.750%
2026-05-21	2.9300	3.3000	2.9300	3.3000	+8.553%	5	2,055	+146.970%
2026-05-20	3.2100	3.2100	2.8000	3.0400	-1.935%	103	2,055	+168.092%
2026-05-19	2.7700	3.2500	2.7700	3.1000	+20.155%	106	1,995	+162.903%
2026-05-18	2.3500	2.6200	2.3500	2.5800	-8.185%	404	1,995	+215.891%
2026-05-15	3.1700	3.1800	2.8100	2.8100	-16.119%	65	1,995	+190.036%
2026-05-14	3.3100	3.3500	3.3100	3.3500	+17.958%	52	1,667	+143.284%
2026-05-13	2.8400	2.8400	2.8400	2.8400	+4.412%	4	1,615	+186.972%
2026-05-12	2.2000	2.8700	2.2000	2.7200	+47.027%	76	1,615	+199.632%
2026-05-11	1.8400	1.8500	1.8200	1.8500	-6.091%	16	1,615	+340.541%
2026-05-08	2.0000	2.0000	1.9200	1.9700	-6.190%	15	1,554	+313.706%
2026-05-07	2.2500	2.2800	2.1000	2.1000	-16.996%	6	1,554	+288.095%
2026-05-06	2.5000	2.6000	2.5000	2.5300	+5.417%	3	1,554	+222.134%
2026-05-05	2.3100	2.4000	2.3100	2.4000	-18.644%	14	1,553	+239.583%
2026-05-01	3.1000	3.1000	2.9500	2.9500	-0.338%	15	1,553	+176.271%
2026-04-30	2.9600	2.9600	2.9600	2.9600	+51.020%	1	1,553	+175.338%
2026-04-29	1.9500	1.9600	1.9100	1.9600	-10.909%	6	1,553	+315.816%
2026-04-28	2.4500	2.4500	2.2000	2.2000	+5.769%	29	1,553	+270.455%
2026-04-27	2.4200	2.4200	2.0800	2.0800	-19.691%	7	1,558	+291.827%
2026-04-24	2.7500	2.7500	2.4500	2.5900	-10.069%	20	1,557	+214.672%
2026-04-23	3.2000	3.2000	2.8800	2.8800	-12.727%	11	1,542	+182.986%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+1.538%	2	1,541	+146.970%
2026-04-21	4.0000	4.0000	3.1200	3.2500	-12.162%	21	1,534	+150.769%
2026-04-20	4.0000	4.0500	3.7000	3.7000	-7.500%	61	1,534	+120.270%
2026-04-17	3.7000	4.1500	3.7000	4.0000	+14.286%	15	1,534	+103.750%
2026-04-15	3.7300	3.7300	3.4500	3.5000	-5.405%	22	1,534	+132.857%
2026-04-14	4.3500	4.4500	3.7000	3.7000	+1.928%	153	1,546	+120.270%
2026-04-13	3.6500	3.6500	3.6000	3.6300	-13.365%	7	1,497	+124.518%
2026-04-10	4.1900	4.1900	4.1900	4.1900	-15.182%	5	1,497	+94.511%
2026-04-08	4.5800	4.9400	4.5800	4.9400	+8.333%	7	1,497	+64.980%
2026-04-06	4.5000	4.5600	4.5000	4.5600	-13.962%	22	1,496	+78.728%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+19.101%	2	1,496	+53.774%
2026-03-31	4.4500	4.4500	4.4500	4.4500	+3.488%	2	1,496	+83.146%
2026-03-26	4.3700	4.3700	4.3000	4.3000	+0.467%	2	1,494	+89.535%
2026-03-25	4.1000	4.4500	4.1000	4.2800	+12.632%	5	1,494	+90.421%
2026-03-24	3.5400	3.8000	3.5400	3.8000	+2.703%	6	1,489	+114.474%
2026-03-23	4.1500	4.3200	3.7000	3.7000	-15.909%	933	1,485	+120.270%
2026-03-20	4.6000	4.6000	4.3400	4.4000	-8.333%	179	743	+85.227%
2026-03-19	4.7700	4.8000	4.7700	4.8000	-1.031%	3	739	+69.792%
2026-03-18	5.4000	5.4000	4.8500	4.8500	-16.379%	155	741	+68.041%
2026-03-17	7.0000	7.0000	5.7500	5.8000	-14.831%	4	629	+40.517%
2026-03-16	6.8100	6.8100	6.8100	6.8100	+2.406%	3	625	+19.677%
2026-03-13	6.6500	6.6500	6.6500	6.6500	-14.194%	1	625	+22.556%
2026-03-11	7.7500	7.7500	7.7500	7.7500	-10.817%	1	625	+5.161%
2026-03-10	8.6900	8.6900	8.6900	8.6900	+14.342%	1	625	-6.214%
2026-03-06	7.5900	7.6400	7.5900	7.6000	-7.317%	7	624	+7.237%
2026-03-05	8.7500	8.7500	8.2000	8.2000	-21.078%	6	627	-0.610%
2026-03-03	9.6400	10.3900	9.6400	10.3900	-0.669%	7	627	-21.559%
2026-02-27	10.4600	10.4600	10.4600	10.4600	+6.517%	2	624	-22.084%
2026-02-20	9.8200	9.8200	9.8200	9.8200	-3.251%	2	626	-17.006%
2026-02-18	10.1500	10.1500	10.1500	10.1500	+3.046%	1	627	-19.704%
2026-02-12	9.8500	9.8500	9.8500	9.8500	-5.288%	1	626	-17.259%
2026-02-06	10.4000	10.4000	10.4000	10.4000	+18.857%	2	626	-21.635%
2026-01-29	8.6500	8.7500	8.4100	8.7500	-8.377%	21	628	-6.857%
2026-01-28	9.5500	9.5500	9.5500	9.5500	-20.084%	400	662	-14.660%
2026-01-22	11.9500	11.9500	11.9500	11.9500	+23.963%	5	262	-31.799%
2026-01-20	10.3000	10.3000	9.6400	9.6400	-18.992%	10	262	-15.456%
2026-01-09	12.8000	12.8000	11.9000	11.9000	-5.481%	13	260	-31.513%
2026-01-08	12.9000	13.2000	12.5700	12.5900	+0.639%	178	257	-35.266%
2026-01-07	12.4500	12.5100	12.4500	12.5100	+13.213%	3	166	-34.852%
2026-01-06	11.0500	11.0500	11.0500	11.0500	+16.316%	1	164	-26.244%
2026-01-05	8.2000	9.5000	8.2000	9.5000	-2.364%	45	165	-14.211%
2025-12-31	9.7300	9.7300	9.7300	9.7300	-5.350%	6	165	-16.238%
2025-12-29	10.2800	10.2800	10.2800	10.2800	+0.883%	5	165	-20.720%
2025-12-26	10.1200	10.1900	10.1200	10.1900	+3.980%	2	160	-20.020%
2025-12-23	9.8000	9.8000	9.8000	9.8000	-2.488%	1	161	-16.837%
2025-12-22	10.0700	10.0700	10.0500	10.0500	+21.377%	6	156	-18.905%
2025-12-08	8.0700	8.2800	8.0700	8.2800	-31.286%	3	156	-1.570%
2025-12-01	12.0500	12.0500	12.0500	12.0500	-4.893%	5	153	-32.365%
2025-11-26	12.8000	12.8600	12.6700	12.6700	-1.016%	194	81	-35.675%
2025-11-25	12.5000	13.0400	12.5000	12.8000	+12.281%	10	81	-36.328%
2025-11-24	11.0000	11.4000	11.0000	11.4000	+9.300%	3	73	-28.509%
2025-11-21	9.0200	10.4300	9.0200	10.4300	+12.757%	11	71	-21.860%
2025-11-19	9.3000	9.3000	9.2500	9.2500	+2.778%	2	71	-11.892%
2025-11-17	9.0500	9.0500	8.9500	9.0000	-9.091%	20	70	-9.444%
2025-11-13	10.1200	10.3400	9.9000	9.9000	0.000%	17	65	-17.677%
2025-11-12	8.4500	9.9000	8.4500	9.9000	+35.061%	34	68	-17.677%
2025-11-11	7.2200	7.3300	7.2200	7.3300	+12.769%	3	56	+11.187%
2025-11-10	5.7500	6.5000	5.7500	6.5000	+18.182%	3	56	+25.385%
2025-11-07	5.5000	5.5000	5.5000	5.5000	-2.482%	2	54	+48.182%
2025-11-06	5.7000	6.1000	5.6400	5.6400	+39.259%	8	54	+44.504%
2025-10-31	4.0500	4.0500	4.0500	4.0500	-31.356%	1	48	+101.235%
2025-10-30	5.9000	5.9000	5.9000	5.9000	+3.509%	3	48	+38.136%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-1.724%	1	48	+42.982%
2025-10-08	5.8000	5.8000	5.8000	5.8000	+5.455%	3	50	+40.517%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-2.998%	1	50	+48.182%
2025-10-06	5.6700	5.6700	5.6700	5.6700	-6.897%	2	49	+43.739%
2025-10-03	5.5000	6.1000	5.5000	6.0900	+16.891%	21	47	+33.826%
2025-10-02	4.8000	5.2100	4.8000	5.2100	+144.601%	2	49	+56.430%
2025-09-25	2.1300	2.1300	2.1300	2.1300	-24.735%	1	47	+282.629%
2025-09-23	2.8300	2.8300	2.8300	2.8300	+1.071%	1	46	+187.986%
2025-09-17	2.7500	2.8000	2.7500	2.8000	-8.197%	41	45	+191.071%
2025-09-09	3.0500	3.0500	3.0500	3.0500	+14.232%	3	6	+167.213%
2025-09-04	2.6700	2.6700	2.6700	2.6700	-4.643%	1	4	+205.243%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-2.098%	1	3	+191.071%
2025-08-29	2.8600	2.8600	2.8600	2.8600	+7.925%	1	2	+184.965%
2025-08-28	2.6500	2.6500	2.6500	2.6500	-5.357%	1	2	+207.547%
2025-08-25	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+191.071%

.dark-mode .FlsDgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlsDgX{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C155XLV Sep 18 2026 155.00 Call (XLV260918C00155000)option OPRA

XLV20260918C155
XLV Sep 18 2026 155.00 Call (XLV260918C00155000)
option OPRA