Dark

XLV20260918C160
XLV Sep 18 2026 160.00 Call (XLV260918C00160000)
option OPRA

EOD

Jul 1, 2026

5.35-1.835%(-0.10)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.1100	5.5000	5.1100	5.3500	-1.835%	46	6,347	0.000%
2026-06-30	6.0000	6.2200	5.2400	5.4500	-16.154%	54	6,414	-1.835%
2026-06-29	7.0600	7.0600	6.1000	6.5000	0.000%	259	6,422	-17.692%
2026-06-26	4.8000	6.5500	4.8000	6.5000	+67.959%	677	6,401	-17.692%
2026-06-25	3.0000	4.4800	3.0000	3.8700	+47.148%	384	6,570	+38.243%
2026-06-24	2.8000	3.1000	2.5000	2.6300	+24.645%	496	6,649	+103.422%
2026-06-23	1.9600	2.2000	1.9600	2.1100	+27.108%	20	6,520	+153.555%
2026-06-22	1.6000	1.7400	1.5000	1.6600	+12.162%	71	6,515	+222.289%
2026-06-18	1.3700	1.4800	1.3500	1.4800	-14.943%	45	6,440	+261.486%
2026-06-17	2.3200	2.3200	1.6300	1.7400	-36.496%	39	6,440	+207.471%
2026-06-16	2.5200	2.7400	2.5200	2.7400	-4.861%	5	6,440	+95.255%
2026-06-15	2.8800	2.8800	2.6200	2.8800	-12.462%	5	6,456	+85.764%
2026-06-12	3.5000	3.5000	3.2000	3.2900	-14.545%	79	6,456	+62.614%
2026-06-11	3.5000	3.8500	3.4400	3.8500	+22.222%	88	6,456	+38.961%
2026-06-10	3.7200	3.9300	3.1500	3.1500	-21.250%	102	6,470	+69.841%
2026-06-09	3.4500	4.0000	3.4500	4.0000	+29.032%	120	6,447	+33.750%
2026-06-08	3.5600	3.9500	3.1000	3.1000	-11.429%	363	6,446	+72.581%
2026-06-05	3.6500	4.0800	3.5000	3.5000	+9.375%	2,322	6,265	+52.857%
2026-06-04	2.3200	3.2000	2.2000	3.2000	+106.452%	1,410	3,979	+67.188%
2026-06-03	1.6500	1.6500	1.5500	1.5500	+18.321%	5	2,701	+245.161%
2026-06-02	1.7700	1.7700	1.3100	1.3100	-13.816%	36	2,700	+308.397%
2026-06-01	1.4800	1.7300	1.4800	1.5200	-22.843%	125	2,675	+251.974%
2026-05-29	2.1900	2.1900	1.9600	1.9700	-11.659%	23	2,565	+171.574%
2026-05-28	2.1000	2.3800	2.1000	2.2300	+13.776%	76	2,553	+139.910%
2026-05-27	2.1700	2.2900	1.9400	1.9600	+0.513%	222	2,565	+172.959%
2026-05-26	2.4500	2.4500	1.9500	1.9500	-15.217%	20	2,583	+174.359%
2026-05-22	2.0200	2.4200	2.0200	2.3000	+45.570%	16	2,580	+132.609%
2026-05-20	1.8700	1.8700	1.5800	1.5800	-10.734%	13	2,579	+238.608%
2026-05-19	1.8600	1.8600	1.7700	1.7700	+22.069%	4	2,569	+202.260%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-11.585%	1	2,569	+268.966%
2026-05-15	1.6000	1.6400	1.6000	1.6400	-14.136%	44	2,569	+226.220%
2026-05-14	1.9200	1.9200	1.9100	1.9100	-2.051%	22	2,525	+180.105%
2026-05-13	1.6100	1.9500	1.6100	1.9500	+22.642%	5	2,524	+174.359%
2026-05-12	1.2200	1.5900	1.2200	1.5900	+67.368%	36	2,524	+236.478%
2026-05-11	0.9900	0.9900	0.9500	0.9500	-4.040%	12	2,524	+463.158%
2026-05-08	1.1900	1.1900	0.9400	0.9900	-10.000%	19	2,522	+440.404%
2026-05-07	1.1500	1.1500	1.0500	1.1000	-8.333%	10	2,523	+386.364%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-8.397%	1	2,532	+345.833%
2026-05-05	1.3400	1.3400	1.2200	1.3100	+4.800%	19	2,533	+308.397%
2026-05-04	1.2300	1.3900	1.2300	1.2500	-13.793%	36	2,527	+328.000%
2026-05-01	1.5100	1.5100	1.4500	1.4500	-9.938%	17	2,487	+268.966%
2026-04-30	1.2000	1.6600	1.2000	1.6100	+53.333%	38	2,487	+232.298%
2026-04-29	1.1500	1.1500	1.0000	1.0500	-11.017%	11	2,470	+409.524%
2026-04-28	1.4200	1.4200	1.1800	1.1800	-11.940%	9	2,481	+353.390%
2026-04-27	1.3500	1.3500	1.2500	1.3400	-12.987%	503	2,480	+299.254%
2026-04-24	1.5600	1.5600	1.3800	1.5400	-7.229%	34	2,350	+247.403%
2026-04-23	1.6600	1.6600	1.6600	1.6600	-10.270%	23	2,343	+222.289%
2026-04-22	1.9700	2.1500	1.8500	1.8500	-5.128%	30	2,343	+189.189%
2026-04-21	1.9500	2.1700	1.9500	1.9500	-13.717%	15	2,340	+174.359%
2026-04-20	2.4000	2.5000	2.2600	2.2600	-7.377%	29	2,340	+136.726%
2026-04-17	2.1700	2.4500	2.1700	2.4400	+31.183%	23	2,336	+119.262%
2026-04-16	1.9500	1.9500	1.8600	1.8600	-9.268%	7	2,335	+187.634%
2026-04-15	2.1300	2.1300	2.0500	2.0500	-2.844%	5	2,336	+160.976%
2026-04-14	2.1100	2.1100	2.1100	2.1100	-7.456%	1	2,337	+153.555%
2026-04-13	2.3600	2.3600	2.2500	2.2800	-28.076%	9	2,330	+134.649%
2026-04-09	3.1700	3.1700	3.1700	3.1700	+0.635%	1	2,330	+68.770%
2026-04-08	2.8500	3.2500	2.8500	3.1500	+12.100%	35	2,331	+69.841%
2026-04-06	3.1000	3.1000	2.8100	2.8100	-4.096%	2	2,301	+90.391%
2026-04-02	3.1000	3.1000	2.9300	2.9300	-15.562%	4	2,297	+82.594%
2026-04-01	3.4000	3.5200	3.4000	3.4700	+66.827%	11	2,297	+54.179%
2026-03-27	2.2600	2.2600	2.0800	2.0800	-21.509%	2	2,297	+157.212%
2026-03-26	2.7100	2.7100	2.6500	2.6500	+1.923%	2	2,294	+101.887%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+0.386%	1	2,305	+105.769%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-7.500%	1	2,304	+106.564%
2026-03-19	3.2900	3.2900	2.8000	2.8000	+7.280%	11	2,303	+91.071%
2026-03-18	2.6100	2.6100	2.6100	2.6100	-33.077%	1	2,292	+104.981%
2026-03-17	4.5000	4.5000	3.8000	3.9000	-17.548%	23	2,291	+37.179%
2026-03-16	4.6000	4.7300	4.6000	4.7300	+2.826%	3	2,280	+13.108%
2026-03-13	4.5000	4.6000	4.5000	4.6000	-16.515%	11	2,277	+16.304%
2026-03-12	5.1400	5.5100	5.1400	5.5100	+1.848%	2	2,277	-2.904%
2026-03-11	5.2500	5.4100	5.2000	5.4100	-12.033%	28	2,281	-1.109%
2026-03-10	6.2500	6.2500	6.1500	6.1500	+0.820%	7	2,274	-13.008%
2026-03-09	5.0000	6.1000	5.0000	6.1000	+12.963%	3	2,272	-12.295%
2026-03-06	5.2500	5.4000	5.0000	5.4000	-6.897%	16	2,299	-0.926%
2026-03-05	6.5500	6.5500	5.5000	5.8000	-24.675%	477	2,310	-7.759%
2026-03-04	7.5000	7.7000	7.5000	7.7000	+6.207%	8	1,933	-30.519%
2026-03-03	6.7000	7.2500	6.5500	7.2500	-11.585%	3	1,938	-26.207%
2026-03-02	8.2100	8.5000	8.1500	8.2000	-5.747%	5	1,937	-34.756%
2026-02-27	8.6000	8.7000	8.4200	8.7000	+24.286%	6	1,938	-38.506%
2026-02-26	7.3700	7.3700	7.0000	7.0000	-7.285%	2	1,935	-23.571%
2026-02-25	7.5000	7.7500	7.5000	7.5500	-0.658%	16	1,936	-29.139%
2026-02-24	8.0000	8.0000	7.6000	7.6000	-4.642%	5	1,936	-29.605%
2026-02-23	8.1000	8.1000	7.9700	7.9700	+15.507%	19	1,936	-32.873%
2026-02-20	5.7000	6.9000	5.7000	6.9000	+1.471%	7	1,936	-22.464%
2026-02-18	6.8000	6.8000	6.8000	6.8000	-15.528%	50	1,929	-21.324%
2026-02-17	8.2000	8.2000	8.0500	8.0500	+5.921%	51	1,929	-33.540%
2026-02-13	7.7000	7.7500	7.6000	7.6000	+7.042%	157	1,831	-29.605%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+2.899%	10	1,831	-24.648%
2026-02-11	7.0000	7.0000	6.9000	6.9000	-9.804%	44	1,821	-22.464%
2026-02-06	6.7500	7.6500	6.7500	7.6500	+15.909%	85	1,777	-30.065%
2026-02-05	7.2000	7.2000	6.4500	6.6000	-10.448%	33	1,782	-18.939%
2026-02-04	7.0000	7.3700	7.0000	7.3700	+22.833%	3	1,777	-27.408%
2026-02-03	7.4000	7.4000	6.0000	6.0000	-8.257%	5	1,777	-10.833%
2026-02-02	6.6900	6.6900	6.5400	6.5400	+2.992%	1,405	1,777	-18.196%
2026-01-30	6.3000	6.3500	6.3000	6.3500	+4.959%	60	423	-15.748%
2026-01-29	6.7500	6.7500	6.0000	6.0500	-5.469%	11	377	-11.570%
2026-01-28	6.0000	6.4000	5.8200	6.4000	-5.882%	24	413	-16.406%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-13.376%	3	390	-21.324%
2026-01-26	7.8500	7.8500	7.8500	7.8500	+9.790%	20	393	-31.847%
2026-01-20	6.9400	7.1500	6.9400	7.1500	+0.421%	21	393	-25.175%
2026-01-16	7.2500	7.2900	7.1200	7.1200	-8.483%	15	412	-24.860%
2026-01-15	7.3000	7.8700	7.0500	7.7800	-7.820%	8	412	-31.234%
2026-01-14	7.8000	8.4400	7.8000	8.4400	+9.753%	21	412	-36.611%
2026-01-13	7.9900	7.9900	7.6900	7.6900	-1.788%	2	394	-30.429%
2026-01-12	7.8300	7.8300	7.8300	7.8300	-8.099%	2	392	-31.673%
2026-01-09	8.5200	8.5200	8.5200	8.5200	-6.374%	1	392	-37.207%
2026-01-07	10.0000	10.5000	9.1000	9.1000	+7.059%	6	392	-41.209%
2026-01-06	8.5000	8.5000	8.5000	8.5000	+33.858%	1	390	-37.059%
2026-01-05	5.8500	6.3500	5.8500	6.3500	-9.286%	75	385	-15.748%
2026-01-02	7.0000	7.0000	7.0000	7.0000	0.000%	1	385	-23.571%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-7.285%	1	385	-23.571%
2025-12-29	7.5700	7.5700	7.5500	7.5500	+3.425%	2	385	-29.139%
2025-12-26	7.2500	7.4000	7.2500	7.3000	+4.286%	8	385	-26.712%
2025-12-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	380	-23.571%
2025-12-22	7.1200	7.1200	7.0000	7.0000	+7.692%	4	380	-23.571%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-2.985%	1	378	-17.692%
2025-12-17	6.8000	7.0100	6.7000	6.7000	+1.515%	12	377	-20.149%
2025-12-16	7.0100	7.0100	6.6000	6.6000	-11.409%	5	376	-18.939%
2025-12-15	7.0500	7.4500	7.0500	7.4500	+5.674%	6	377	-28.188%
2025-12-12	6.2700	7.0500	6.2700	7.0500	+9.302%	2	377	-24.113%
2025-12-11	6.4500	6.8500	6.2500	6.4500	+11.207%	31	377	-17.054%
2025-12-10	5.4400	5.8000	5.4100	5.8000	+16.000%	69	367	-7.759%
2025-12-09	4.8500	5.0000	4.8500	5.0000	-16.667%	6	351	+7.000%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-18.919%	2	349	-10.833%
2025-12-03	7.4000	7.4000	7.4000	7.4000	-1.333%	1	351	-27.703%
2025-12-02	7.3300	7.5000	7.3300	7.5000	-9.530%	60	350	-28.667%
2025-12-01	8.2900	8.2900	8.2900	8.2900	-16.263%	2	326	-35.464%
2025-11-26	10.1300	10.1300	9.8500	9.9000	+5.996%	75	288	-45.960%
2025-11-25	8.5100	9.3400	8.5100	9.3400	+13.902%	10	288	-42.719%
2025-11-24	8.2000	8.2000	8.2000	8.2000	+26.154%	3	288	-34.756%
2025-11-17	6.5500	6.6000	6.4500	6.5000	+18.182%	40	285	-17.692%
2025-11-11	5.2000	5.5000	5.2000	5.5000	+61.765%	4	284	-2.727%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-12.821%	2	282	+57.353%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-4.412%	1	280	+37.179%
2025-10-30	4.0800	4.0800	4.0800	4.0800	-5.116%	2	280	+31.127%
2025-10-23	4.1000	4.3000	4.1000	4.3000	+10.256%	15	278	+24.419%
2025-10-20	3.9000	3.9000	3.9000	3.9000	+5.405%	1	266	+37.179%
2025-10-13	3.7000	3.7000	3.7000	3.7000	+7.246%	3	265	+44.595%
2025-10-10	3.5400	3.5400	3.4500	3.4500	-10.853%	10	265	+55.072%
2025-10-09	3.8700	3.8700	3.8700	3.8700	-3.250%	1	265	+38.243%
2025-10-07	3.7000	4.0600	3.7000	4.0000	+1.266%	7	265	+33.750%
2025-10-06	4.2500	4.2500	3.9500	3.9500	-9.195%	115	265	+35.443%
2025-10-03	4.3500	4.3500	4.3500	4.3500	+26.087%	71	299	+22.989%
2025-10-02	3.4500	3.4500	3.4500	3.4500	+6.154%	10	229	+55.072%
2025-10-01	2.9400	3.2500	2.6500	3.2500	+127.273%	242	229	+64.615%
2025-09-29	1.3900	1.4300	1.3900	1.4300	-18.286%	2	4	+274.126%
2025-09-23	1.7500	1.7500	1.7500	1.7500	-21.171%	1	3	+205.714%
2025-09-11	2.2200	2.2200	2.2200	2.2200	+18.717%	1	3	+140.991%
2025-08-29	1.8700	1.8700	1.8700	1.8700	-4.103%	1	1	+186.096%
2025-08-25	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	+174.359%

.dark-mode .sVtgKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVtgKM{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C160XLV Sep 18 2026 160.00 Call (XLV260918C00160000)option OPRA

XLV20260918C160
XLV Sep 18 2026 160.00 Call (XLV260918C00160000)
option OPRA