Dark

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

EOD

Aug 17, 2026

12.85-4.319%(-0.58)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	12.8600	12.9100	12.8500	12.8500	-4.319%	18	6,032	0.000%
2026-08-14	13.4300	13.4300	13.4300	13.4300	-5.622%	1	6,034	-4.319%
2026-08-13	14.6000	14.7800	14.2300	14.2300	-2.199%	3	6,035	-9.698%
2026-08-12	13.3000	14.5500	13.3000	14.5500	+3.485%	28	6,035	-11.684%
2026-08-11	15.3500	15.3500	13.8000	14.0600	+0.429%	108	6,037	-8.606%
2026-08-10	12.8100	14.0000	12.8100	14.0000	+25.224%	9	6,108	-8.214%
2026-08-07	11.4500	11.4500	11.1800	11.1800	+4.486%	8	6,109	+14.937%
2026-08-05	10.7000	10.7000	10.7000	10.7000	+16.304%	2	6,110	+20.093%
2026-08-04	9.0000	9.2000	8.9900	9.2000	+0.546%	14	6,110	+39.674%
2026-08-03	9.1500	9.1500	9.1500	9.1500	+2.235%	5	6,102	+40.437%
2026-07-31	9.0000	9.0000	8.9500	8.9500	-8.952%	11	6,097	+43.575%
2026-07-30	10.0000	10.0000	9.6000	9.8300	-27.293%	7	6,107	+30.722%
2026-07-29	13.5200	13.5200	13.5200	13.5200	-0.221%	22	6,110	-4.956%
2026-07-28	12.9500	15.0000	12.9500	13.5500	+22.624%	24	6,088	-5.166%
2026-07-27	10.5000	11.2500	10.5000	11.0500	+8.974%	6	6,103	+16.290%
2026-07-24	10.1400	10.1400	10.1400	10.1400	+17.633%	1	6,105	+26.726%
2026-07-23	8.5000	8.8200	8.5000	8.6200	+8.976%	25	6,105	+49.072%
2026-07-22	8.6000	8.6000	7.8500	7.9100	+4.216%	23	6,110	+62.453%
2026-07-21	6.3600	8.1000	6.0900	7.5900	-11.124%	5	6,107	+69.302%
2026-07-20	8.5400	8.5400	8.5400	8.5400	-6.154%	1	6,107	+50.468%
2026-07-17	10.7000	10.7000	9.1000	9.1000	-5.405%	8	6,106	+41.209%
2026-07-16	8.3500	9.9000	8.3500	9.6200	+31.781%	28	6,104	+33.576%
2026-07-15	7.0100	7.4500	7.0100	7.3000	+2.817%	4	6,108	+76.027%
2026-07-14	7.2300	7.3000	6.9000	7.1000	-20.225%	74	6,109	+80.986%
2026-07-10	9.0000	9.1100	8.8500	8.9000	-10.553%	14	6,050	+44.382%
2026-07-09	10.1500	10.9000	9.9500	9.9500	-5.238%	9	6,051	+29.146%
2026-07-08	10.3000	11.8500	10.3000	10.5000	-15.186%	32	6,045	+22.381%
2026-07-07	13.0000	13.0000	12.0700	12.3800	+17.905%	45	6,034	+3.796%
2026-07-06	9.6700	10.7000	9.0000	10.5000	-5.745%	5,037	11,035	+22.381%
2026-07-02	9.4000	11.7500	9.4000	11.1400	+36.687%	60	7,070	+15.350%
2026-07-01	7.8700	8.7500	7.8700	8.1500	-3.892%	36	7,070	+57.669%
2026-06-30	9.6500	9.6500	7.7500	8.4800	-12.124%	70	7,071	+51.533%
2026-06-29	9.7500	9.7500	9.2100	9.6500	-0.515%	35	7,061	+33.161%
2026-06-26	7.0000	9.7000	7.0000	9.7000	+51.326%	110	7,067	+32.474%
2026-06-25	6.2500	7.0200	6.2500	6.4100	+34.664%	253	7,068	+100.468%
2026-06-24	4.8000	5.5000	4.4000	4.7600	+13.333%	458	7,064	+169.958%
2026-06-23	3.5000	4.2000	3.5000	4.2000	+35.484%	125	8,129	+205.952%
2026-06-22	2.9900	3.2100	2.8800	3.1000	+7.266%	6,552	8,147	+314.516%
2026-06-18	2.9200	2.9200	2.5300	2.8900	-9.688%	52	3,636	+344.637%
2026-06-17	4.0000	4.0500	3.2000	3.2000	-30.435%	33	3,636	+301.563%
2026-06-16	4.4500	4.7000	4.4500	4.6000	-3.766%	37	3,636	+179.348%
2026-06-15	5.2000	5.3500	4.1000	4.7800	-13.091%	46	3,679	+168.828%
2026-06-12	6.0000	6.0000	5.3500	5.5000	+11.111%	114	3,679	+133.636%
2026-06-11	5.4200	6.2700	4.4500	4.9500	-9.174%	200	3,679	+159.596%
2026-06-10	5.9000	6.2500	5.4100	5.4500	-12.800%	66	3,715	+135.780%
2026-06-09	5.6400	6.3300	5.6300	6.2500	+16.822%	286	3,745	+105.600%
2026-06-08	5.6100	6.2600	5.2000	5.3500	-5.310%	433	3,824	+140.187%
2026-06-05	6.1000	6.3300	5.6500	5.6500	+8.654%	132	3,633	+127.434%
2026-06-04	4.0000	5.2000	4.0000	5.2000	+72.757%	513	3,642	+147.115%
2026-06-03	2.5100	3.0100	2.5100	3.0100	+19.920%	329	3,223	+326.910%
2026-06-02	3.0000	3.0000	2.4000	2.5100	-13.746%	485	2,921	+411.952%
2026-06-01	3.0700	3.1000	2.5500	2.9100	-17.094%	194	2,582	+341.581%
2026-05-29	3.7000	3.7500	3.4200	3.5100	-14.181%	1,191	2,592	+266.097%
2026-05-28	4.0000	4.2500	3.9000	4.0900	+16.857%	81	1,876	+214.181%
2026-05-27	3.3500	4.0000	3.2400	3.5000	-2.778%	703	2,064	+267.143%
2026-05-26	3.6000	3.7000	3.3500	3.6000	-10.000%	100	2,095	+256.944%
2026-05-22	3.4200	4.0300	3.4200	4.0000	+21.212%	81	2,096	+221.250%
2026-05-21	2.9300	3.3000	2.9300	3.3000	+8.553%	5	2,055	+289.394%
2026-05-20	3.2100	3.2100	2.8000	3.0400	-1.935%	103	2,055	+322.697%
2026-05-19	2.7700	3.2500	2.7700	3.1000	+20.155%	106	1,995	+314.516%
2026-05-18	2.3500	2.6200	2.3500	2.5800	-8.185%	404	1,995	+398.062%
2026-05-15	3.1700	3.1800	2.8100	2.8100	-16.119%	65	1,995	+357.295%
2026-05-14	3.3100	3.3500	3.3100	3.3500	+17.958%	52	1,667	+283.582%
2026-05-13	2.8400	2.8400	2.8400	2.8400	+4.412%	4	1,615	+352.465%
2026-05-12	2.2000	2.8700	2.2000	2.7200	+47.027%	76	1,615	+372.426%
2026-05-11	1.8400	1.8500	1.8200	1.8500	-6.091%	16	1,615	+594.595%
2026-05-08	2.0000	2.0000	1.9200	1.9700	-6.190%	15	1,554	+552.284%
2026-05-07	2.2500	2.2800	2.1000	2.1000	-16.996%	6	1,554	+511.905%
2026-05-06	2.5000	2.6000	2.5000	2.5300	+5.417%	3	1,554	+407.905%
2026-05-05	2.3100	2.4000	2.3100	2.4000	-18.644%	14	1,553	+435.417%
2026-05-01	3.1000	3.1000	2.9500	2.9500	-0.338%	15	1,553	+335.593%
2026-04-30	2.9600	2.9600	2.9600	2.9600	+51.020%	1	1,553	+334.122%
2026-04-29	1.9500	1.9600	1.9100	1.9600	-10.909%	6	1,553	+555.612%
2026-04-28	2.4500	2.4500	2.2000	2.2000	+5.769%	29	1,553	+484.091%
2026-04-27	2.4200	2.4200	2.0800	2.0800	-19.691%	7	1,558	+517.788%
2026-04-24	2.7500	2.7500	2.4500	2.5900	-10.069%	20	1,557	+396.139%
2026-04-23	3.2000	3.2000	2.8800	2.8800	-12.727%	11	1,542	+346.181%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+1.538%	2	1,541	+289.394%
2026-04-21	4.0000	4.0000	3.1200	3.2500	-12.162%	21	1,534	+295.385%
2026-04-20	4.0000	4.0500	3.7000	3.7000	-7.500%	61	1,534	+247.297%
2026-04-17	3.7000	4.1500	3.7000	4.0000	+14.286%	15	1,534	+221.250%
2026-04-15	3.7300	3.7300	3.4500	3.5000	-5.405%	22	1,534	+267.143%
2026-04-14	4.3500	4.4500	3.7000	3.7000	+1.928%	153	1,546	+247.297%
2026-04-13	3.6500	3.6500	3.6000	3.6300	-13.365%	7	1,497	+253.994%
2026-04-10	4.1900	4.1900	4.1900	4.1900	-15.182%	5	1,497	+206.683%
2026-04-08	4.5800	4.9400	4.5800	4.9400	+8.333%	7	1,497	+160.121%
2026-04-06	4.5000	4.5600	4.5000	4.5600	-13.962%	22	1,496	+181.798%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+19.101%	2	1,496	+142.453%
2026-03-31	4.4500	4.4500	4.4500	4.4500	+3.488%	2	1,496	+188.764%
2026-03-26	4.3700	4.3700	4.3000	4.3000	+0.467%	2	1,494	+198.837%
2026-03-25	4.1000	4.4500	4.1000	4.2800	+12.632%	5	1,494	+200.234%
2026-03-24	3.5400	3.8000	3.5400	3.8000	+2.703%	6	1,489	+238.158%
2026-03-23	4.1500	4.3200	3.7000	3.7000	-15.909%	933	1,485	+247.297%
2026-03-20	4.6000	4.6000	4.3400	4.4000	-8.333%	179	743	+192.045%
2026-03-19	4.7700	4.8000	4.7700	4.8000	-1.031%	3	739	+167.708%
2026-03-18	5.4000	5.4000	4.8500	4.8500	-16.379%	155	741	+164.948%
2026-03-17	7.0000	7.0000	5.7500	5.8000	-14.831%	4	629	+121.552%
2026-03-16	6.8100	6.8100	6.8100	6.8100	+2.406%	3	625	+88.693%
2026-03-13	6.6500	6.6500	6.6500	6.6500	-14.194%	1	625	+93.233%
2026-03-11	7.7500	7.7500	7.7500	7.7500	-10.817%	1	625	+65.806%
2026-03-10	8.6900	8.6900	8.6900	8.6900	+14.342%	1	625	+47.871%
2026-03-06	7.5900	7.6400	7.5900	7.6000	-7.317%	7	624	+69.079%
2026-03-05	8.7500	8.7500	8.2000	8.2000	-21.078%	6	627	+56.707%
2026-03-03	9.6400	10.3900	9.6400	10.3900	-0.669%	7	627	+23.677%
2026-02-27	10.4600	10.4600	10.4600	10.4600	+6.517%	2	624	+22.849%
2026-02-20	9.8200	9.8200	9.8200	9.8200	-3.251%	2	626	+30.855%
2026-02-18	10.1500	10.1500	10.1500	10.1500	+3.046%	1	627	+26.601%
2026-02-12	9.8500	9.8500	9.8500	9.8500	-5.288%	1	626	+30.457%
2026-02-06	10.4000	10.4000	10.4000	10.4000	+18.857%	2	626	+23.558%
2026-01-29	8.6500	8.7500	8.4100	8.7500	-8.377%	21	628	+46.857%
2026-01-28	9.5500	9.5500	9.5500	9.5500	-20.084%	400	662	+34.555%
2026-01-22	11.9500	11.9500	11.9500	11.9500	+23.963%	5	262	+7.531%
2026-01-20	10.3000	10.3000	9.6400	9.6400	-18.992%	10	262	+33.299%
2026-01-09	12.8000	12.8000	11.9000	11.9000	-5.481%	13	260	+7.983%
2026-01-08	12.9000	13.2000	12.5700	12.5900	+0.639%	178	257	+2.065%
2026-01-07	12.4500	12.5100	12.4500	12.5100	+13.213%	3	166	+2.718%
2026-01-06	11.0500	11.0500	11.0500	11.0500	+16.316%	1	164	+16.290%
2026-01-05	8.2000	9.5000	8.2000	9.5000	-2.364%	45	165	+35.263%
2025-12-31	9.7300	9.7300	9.7300	9.7300	-5.350%	6	165	+32.066%
2025-12-29	10.2800	10.2800	10.2800	10.2800	+0.883%	5	165	+25.000%
2025-12-26	10.1200	10.1900	10.1200	10.1900	+3.980%	2	160	+26.104%
2025-12-23	9.8000	9.8000	9.8000	9.8000	-2.488%	1	161	+31.122%
2025-12-22	10.0700	10.0700	10.0500	10.0500	+21.377%	6	156	+27.861%
2025-12-08	8.0700	8.2800	8.0700	8.2800	-31.286%	3	156	+55.193%
2025-12-01	12.0500	12.0500	12.0500	12.0500	-4.893%	5	153	+6.639%
2025-11-26	12.8000	12.8600	12.6700	12.6700	-1.016%	194	81	+1.421%
2025-11-25	12.5000	13.0400	12.5000	12.8000	+12.281%	10	81	+0.391%
2025-11-24	11.0000	11.4000	11.0000	11.4000	+9.300%	3	73	+12.719%
2025-11-21	9.0200	10.4300	9.0200	10.4300	+12.757%	11	71	+23.202%
2025-11-19	9.3000	9.3000	9.2500	9.2500	+2.778%	2	71	+38.919%
2025-11-17	9.0500	9.0500	8.9500	9.0000	-9.091%	20	70	+42.778%
2025-11-13	10.1200	10.3400	9.9000	9.9000	0.000%	17	65	+29.798%
2025-11-12	8.4500	9.9000	8.4500	9.9000	+35.061%	34	68	+29.798%
2025-11-11	7.2200	7.3300	7.2200	7.3300	+12.769%	3	56	+75.307%
2025-11-10	5.7500	6.5000	5.7500	6.5000	+18.182%	3	56	+97.692%
2025-11-07	5.5000	5.5000	5.5000	5.5000	-2.482%	2	54	+133.636%
2025-11-06	5.7000	6.1000	5.6400	5.6400	+39.259%	8	54	+127.837%
2025-10-31	4.0500	4.0500	4.0500	4.0500	-31.356%	1	48	+217.284%
2025-10-30	5.9000	5.9000	5.9000	5.9000	+3.509%	3	48	+117.797%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-1.724%	1	48	+125.439%
2025-10-08	5.8000	5.8000	5.8000	5.8000	+5.455%	3	50	+121.552%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-2.998%	1	50	+133.636%
2025-10-06	5.6700	5.6700	5.6700	5.6700	-6.897%	2	49	+126.631%
2025-10-03	5.5000	6.1000	5.5000	6.0900	+16.891%	21	47	+111.002%
2025-10-02	4.8000	5.2100	4.8000	5.2100	+144.601%	2	49	+146.641%
2025-09-25	2.1300	2.1300	2.1300	2.1300	-24.735%	1	47	+503.286%
2025-09-23	2.8300	2.8300	2.8300	2.8300	+1.071%	1	46	+354.064%
2025-09-17	2.7500	2.8000	2.7500	2.8000	-8.197%	41	45	+358.929%
2025-09-09	3.0500	3.0500	3.0500	3.0500	+14.232%	3	6	+321.311%
2025-09-04	2.6700	2.6700	2.6700	2.6700	-4.643%	1	4	+381.273%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-2.098%	1	3	+358.929%
2025-08-29	2.8600	2.8600	2.8600	2.8600	+7.925%	1	2	+349.301%
2025-08-28	2.6500	2.6500	2.6500	2.6500	-5.357%	1	2	+384.906%
2025-08-25	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+358.929%

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