Dark

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

EOD

Aug 17, 2026

8.34-5.227%(-0.46)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	7.0000	8.7600	7.0000	8.3400	-5.227%	9	6,689	0.000%
2026-08-14	8.2000	8.8000	8.2000	8.8000	-10.660%	9	6,694	-5.227%
2026-08-13	11.0000	11.0000	9.3000	9.8500	-1.401%	117	7,207	-15.330%
2026-08-12	8.8000	9.9900	8.8000	9.9900	+6.845%	541	7,251	-16.517%
2026-08-11	9.7000	10.3500	9.3500	9.3500	-2.604%	27	7,333	-10.802%
2026-08-10	8.6000	9.6000	8.6000	9.6000	+26.984%	18	7,341	-13.125%
2026-08-07	7.1500	7.6000	7.0000	7.5600	+12.836%	75	7,347	+10.317%
2026-08-06	8.2600	8.9000	6.4200	6.7000	-4.011%	65	7,385	+24.478%
2026-08-05	6.8000	7.7000	6.4500	6.9800	+26.909%	1,456	7,589	+19.484%
2026-08-04	5.3500	5.5600	5.2000	5.5000	-2.655%	33	6,681	+51.636%
2026-08-03	7.1000	7.1000	5.3000	5.6500	-8.428%	60	6,673	+47.611%
2026-07-31	5.6500	6.6000	4.9500	6.1700	-7.357%	92	6,643	+35.170%
2026-07-30	5.0500	6.9000	5.0500	6.6600	-29.374%	94	6,587	+25.225%
2026-07-29	10.0100	10.3600	8.8500	9.4300	-5.511%	20	6,528	-11.559%
2026-07-28	8.6400	10.5000	8.6400	9.9800	+47.852%	147	6,535	-16.433%
2026-07-27	6.3200	7.5900	6.3200	6.7500	+7.143%	73	6,641	+23.556%
2026-07-24	6.4000	6.6500	6.2000	6.3000	+15.596%	138	6,643	+32.381%
2026-07-23	4.5000	6.0000	4.5000	5.4500	+25.866%	87	6,690	+53.028%
2026-07-22	5.0000	5.0000	4.2000	4.3300	-10.722%	23	6,625	+92.610%
2026-07-21	3.1500	4.9000	3.1500	4.8500	+3.412%	121	6,698	+71.959%
2026-07-20	5.3000	5.3800	4.6900	4.6900	-13.945%	61	6,644	+77.825%
2026-07-17	5.9000	7.5000	5.4500	5.4500	-8.863%	200	6,671	+53.028%
2026-07-16	5.5000	6.7000	5.5000	5.9800	+43.405%	117	6,638	+39.465%
2026-07-15	3.8500	4.8200	3.3900	4.1700	-8.753%	199	6,639	+100.000%
2026-07-14	4.7200	5.0000	3.9000	4.5700	-25.082%	185	6,659	+82.495%
2026-07-13	6.2600	6.4000	5.8700	6.1000	+4.274%	43	6,564	+36.721%
2026-07-10	7.0000	7.0000	5.5000	5.8500	-13.205%	287	6,548	+42.564%
2026-07-09	6.7700	7.5600	6.2600	6.7400	-3.714%	276	6,326	+23.739%
2026-07-08	7.6000	7.8000	7.0000	7.0000	-15.663%	21	6,259	+19.143%
2026-07-07	9.1000	9.1700	8.2000	8.3000	+13.233%	48	6,278	+0.482%
2026-07-06	7.2500	7.3300	5.9500	7.3300	-7.566%	186	6,285	+13.779%
2026-07-02	6.2500	8.1900	6.2500	7.9300	+48.224%	151	6,347	+5.170%
2026-07-01	5.1100	5.5000	5.1100	5.3500	-1.835%	46	6,347	+55.888%
2026-06-30	6.0000	6.2200	5.2400	5.4500	-16.154%	54	6,414	+53.028%
2026-06-29	7.0600	7.0600	6.1000	6.5000	0.000%	259	6,422	+28.308%
2026-06-26	4.8000	6.5500	4.8000	6.5000	+67.959%	677	6,401	+28.308%
2026-06-25	3.0000	4.4800	3.0000	3.8700	+47.148%	384	6,570	+115.504%
2026-06-24	2.8000	3.1000	2.5000	2.6300	+24.645%	496	6,649	+217.110%
2026-06-23	1.9600	2.2000	1.9600	2.1100	+27.108%	20	6,520	+295.261%
2026-06-22	1.6000	1.7400	1.5000	1.6600	+12.162%	71	6,515	+402.410%
2026-06-18	1.3700	1.4800	1.3500	1.4800	-14.943%	45	6,440	+463.514%
2026-06-17	2.3200	2.3200	1.6300	1.7400	-36.496%	39	6,440	+379.310%
2026-06-16	2.5200	2.7400	2.5200	2.7400	-4.861%	5	6,440	+204.380%
2026-06-15	2.8800	2.8800	2.6200	2.8800	-12.462%	5	6,456	+189.583%
2026-06-12	3.5000	3.5000	3.2000	3.2900	-14.545%	79	6,456	+153.495%
2026-06-11	3.5000	3.8500	3.4400	3.8500	+22.222%	88	6,456	+116.623%
2026-06-10	3.7200	3.9300	3.1500	3.1500	-21.250%	102	6,470	+164.762%
2026-06-09	3.4500	4.0000	3.4500	4.0000	+29.032%	120	6,447	+108.500%
2026-06-08	3.5600	3.9500	3.1000	3.1000	-11.429%	363	6,446	+169.032%
2026-06-05	3.6500	4.0800	3.5000	3.5000	+9.375%	2,322	6,265	+138.286%
2026-06-04	2.3200	3.2000	2.2000	3.2000	+106.452%	1,410	3,979	+160.625%
2026-06-03	1.6500	1.6500	1.5500	1.5500	+18.321%	5	2,701	+438.065%
2026-06-02	1.7700	1.7700	1.3100	1.3100	-13.816%	36	2,700	+536.641%
2026-06-01	1.4800	1.7300	1.4800	1.5200	-22.843%	125	2,675	+448.684%
2026-05-29	2.1900	2.1900	1.9600	1.9700	-11.659%	23	2,565	+323.350%
2026-05-28	2.1000	2.3800	2.1000	2.2300	+13.776%	76	2,553	+273.991%
2026-05-27	2.1700	2.2900	1.9400	1.9600	+0.513%	222	2,565	+325.510%
2026-05-26	2.4500	2.4500	1.9500	1.9500	-15.217%	20	2,583	+327.692%
2026-05-22	2.0200	2.4200	2.0200	2.3000	+45.570%	16	2,580	+262.609%
2026-05-20	1.8700	1.8700	1.5800	1.5800	-10.734%	13	2,579	+427.848%
2026-05-19	1.8600	1.8600	1.7700	1.7700	+22.069%	4	2,569	+371.186%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-11.585%	1	2,569	+475.172%
2026-05-15	1.6000	1.6400	1.6000	1.6400	-14.136%	44	2,569	+408.537%
2026-05-14	1.9200	1.9200	1.9100	1.9100	-2.051%	22	2,525	+336.649%
2026-05-13	1.6100	1.9500	1.6100	1.9500	+22.642%	5	2,524	+327.692%
2026-05-12	1.2200	1.5900	1.2200	1.5900	+67.368%	36	2,524	+424.528%
2026-05-11	0.9900	0.9900	0.9500	0.9500	-4.040%	12	2,524	+777.895%
2026-05-08	1.1900	1.1900	0.9400	0.9900	-10.000%	19	2,522	+742.424%
2026-05-07	1.1500	1.1500	1.0500	1.1000	-8.333%	10	2,523	+658.182%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-8.397%	1	2,532	+595.000%
2026-05-05	1.3400	1.3400	1.2200	1.3100	+4.800%	19	2,533	+536.641%
2026-05-04	1.2300	1.3900	1.2300	1.2500	-13.793%	36	2,527	+567.200%
2026-05-01	1.5100	1.5100	1.4500	1.4500	-9.938%	17	2,487	+475.172%
2026-04-30	1.2000	1.6600	1.2000	1.6100	+53.333%	38	2,487	+418.012%
2026-04-29	1.1500	1.1500	1.0000	1.0500	-11.017%	11	2,470	+694.286%
2026-04-28	1.4200	1.4200	1.1800	1.1800	-11.940%	9	2,481	+606.780%
2026-04-27	1.3500	1.3500	1.2500	1.3400	-12.987%	503	2,480	+522.388%
2026-04-24	1.5600	1.5600	1.3800	1.5400	-7.229%	34	2,350	+441.558%
2026-04-23	1.6600	1.6600	1.6600	1.6600	-10.270%	23	2,343	+402.410%
2026-04-22	1.9700	2.1500	1.8500	1.8500	-5.128%	30	2,343	+350.811%
2026-04-21	1.9500	2.1700	1.9500	1.9500	-13.717%	15	2,340	+327.692%
2026-04-20	2.4000	2.5000	2.2600	2.2600	-7.377%	29	2,340	+269.027%
2026-04-17	2.1700	2.4500	2.1700	2.4400	+31.183%	23	2,336	+241.803%
2026-04-16	1.9500	1.9500	1.8600	1.8600	-9.268%	7	2,335	+348.387%
2026-04-15	2.1300	2.1300	2.0500	2.0500	-2.844%	5	2,336	+306.829%
2026-04-14	2.1100	2.1100	2.1100	2.1100	-7.456%	1	2,337	+295.261%
2026-04-13	2.3600	2.3600	2.2500	2.2800	-28.076%	9	2,330	+265.789%
2026-04-09	3.1700	3.1700	3.1700	3.1700	+0.635%	1	2,330	+163.091%
2026-04-08	2.8500	3.2500	2.8500	3.1500	+12.100%	35	2,331	+164.762%
2026-04-06	3.1000	3.1000	2.8100	2.8100	-4.096%	2	2,301	+196.797%
2026-04-02	3.1000	3.1000	2.9300	2.9300	-15.562%	4	2,297	+184.642%
2026-04-01	3.4000	3.5200	3.4000	3.4700	+66.827%	11	2,297	+140.346%
2026-03-27	2.2600	2.2600	2.0800	2.0800	-21.509%	2	2,297	+300.962%
2026-03-26	2.7100	2.7100	2.6500	2.6500	+1.923%	2	2,294	+214.717%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+0.386%	1	2,305	+220.769%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-7.500%	1	2,304	+222.008%
2026-03-19	3.2900	3.2900	2.8000	2.8000	+7.280%	11	2,303	+197.857%
2026-03-18	2.6100	2.6100	2.6100	2.6100	-33.077%	1	2,292	+219.540%
2026-03-17	4.5000	4.5000	3.8000	3.9000	-17.548%	23	2,291	+113.846%
2026-03-16	4.6000	4.7300	4.6000	4.7300	+2.826%	3	2,280	+76.321%
2026-03-13	4.5000	4.6000	4.5000	4.6000	-16.515%	11	2,277	+81.304%
2026-03-12	5.1400	5.5100	5.1400	5.5100	+1.848%	2	2,277	+51.361%
2026-03-11	5.2500	5.4100	5.2000	5.4100	-12.033%	28	2,281	+54.159%
2026-03-10	6.2500	6.2500	6.1500	6.1500	+0.820%	7	2,274	+35.610%
2026-03-09	5.0000	6.1000	5.0000	6.1000	+12.963%	3	2,272	+36.721%
2026-03-06	5.2500	5.4000	5.0000	5.4000	-6.897%	16	2,299	+54.444%
2026-03-05	6.5500	6.5500	5.5000	5.8000	-24.675%	477	2,310	+43.793%
2026-03-04	7.5000	7.7000	7.5000	7.7000	+6.207%	8	1,933	+8.312%
2026-03-03	6.7000	7.2500	6.5500	7.2500	-11.585%	3	1,938	+15.034%
2026-03-02	8.2100	8.5000	8.1500	8.2000	-5.747%	5	1,937	+1.707%
2026-02-27	8.6000	8.7000	8.4200	8.7000	+24.286%	6	1,938	-4.138%
2026-02-26	7.3700	7.3700	7.0000	7.0000	-7.285%	2	1,935	+19.143%
2026-02-25	7.5000	7.7500	7.5000	7.5500	-0.658%	16	1,936	+10.464%
2026-02-24	8.0000	8.0000	7.6000	7.6000	-4.642%	5	1,936	+9.737%
2026-02-23	8.1000	8.1000	7.9700	7.9700	+15.507%	19	1,936	+4.642%
2026-02-20	5.7000	6.9000	5.7000	6.9000	+1.471%	7	1,936	+20.870%
2026-02-18	6.8000	6.8000	6.8000	6.8000	-15.528%	50	1,929	+22.647%
2026-02-17	8.2000	8.2000	8.0500	8.0500	+5.921%	51	1,929	+3.602%
2026-02-13	7.7000	7.7500	7.6000	7.6000	+7.042%	157	1,831	+9.737%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+2.899%	10	1,831	+17.465%
2026-02-11	7.0000	7.0000	6.9000	6.9000	-9.804%	44	1,821	+20.870%
2026-02-06	6.7500	7.6500	6.7500	7.6500	+15.909%	85	1,777	+9.020%
2026-02-05	7.2000	7.2000	6.4500	6.6000	-10.448%	33	1,782	+26.364%
2026-02-04	7.0000	7.3700	7.0000	7.3700	+22.833%	3	1,777	+13.161%
2026-02-03	7.4000	7.4000	6.0000	6.0000	-8.257%	5	1,777	+39.000%
2026-02-02	6.6900	6.6900	6.5400	6.5400	+2.992%	1,405	1,777	+27.523%
2026-01-30	6.3000	6.3500	6.3000	6.3500	+4.959%	60	423	+31.339%
2026-01-29	6.7500	6.7500	6.0000	6.0500	-5.469%	11	377	+37.851%
2026-01-28	6.0000	6.4000	5.8200	6.4000	-5.882%	24	413	+30.313%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-13.376%	3	390	+22.647%
2026-01-26	7.8500	7.8500	7.8500	7.8500	+9.790%	20	393	+6.242%
2026-01-20	6.9400	7.1500	6.9400	7.1500	+0.421%	21	393	+16.643%
2026-01-16	7.2500	7.2900	7.1200	7.1200	-8.483%	15	412	+17.135%
2026-01-15	7.3000	7.8700	7.0500	7.7800	-7.820%	8	412	+7.198%
2026-01-14	7.8000	8.4400	7.8000	8.4400	+9.753%	21	412	-1.185%
2026-01-13	7.9900	7.9900	7.6900	7.6900	-1.788%	2	394	+8.453%
2026-01-12	7.8300	7.8300	7.8300	7.8300	-8.099%	2	392	+6.513%
2026-01-09	8.5200	8.5200	8.5200	8.5200	-6.374%	1	392	-2.113%
2026-01-07	10.0000	10.5000	9.1000	9.1000	+7.059%	6	392	-8.352%
2026-01-06	8.5000	8.5000	8.5000	8.5000	+33.858%	1	390	-1.882%
2026-01-05	5.8500	6.3500	5.8500	6.3500	-9.286%	75	385	+31.339%
2026-01-02	7.0000	7.0000	7.0000	7.0000	0.000%	1	385	+19.143%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-7.285%	1	385	+19.143%
2025-12-29	7.5700	7.5700	7.5500	7.5500	+3.425%	2	385	+10.464%
2025-12-26	7.2500	7.4000	7.2500	7.3000	+4.286%	8	385	+14.247%
2025-12-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	380	+19.143%
2025-12-22	7.1200	7.1200	7.0000	7.0000	+7.692%	4	380	+19.143%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-2.985%	1	378	+28.308%
2025-12-17	6.8000	7.0100	6.7000	6.7000	+1.515%	12	377	+24.478%
2025-12-16	7.0100	7.0100	6.6000	6.6000	-11.409%	5	376	+26.364%
2025-12-15	7.0500	7.4500	7.0500	7.4500	+5.674%	6	377	+11.946%
2025-12-12	6.2700	7.0500	6.2700	7.0500	+9.302%	2	377	+18.298%
2025-12-11	6.4500	6.8500	6.2500	6.4500	+11.207%	31	377	+29.302%
2025-12-10	5.4400	5.8000	5.4100	5.8000	+16.000%	69	367	+43.793%
2025-12-09	4.8500	5.0000	4.8500	5.0000	-16.667%	6	351	+66.800%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-18.919%	2	349	+39.000%
2025-12-03	7.4000	7.4000	7.4000	7.4000	-1.333%	1	351	+12.703%
2025-12-02	7.3300	7.5000	7.3300	7.5000	-9.530%	60	350	+11.200%
2025-12-01	8.2900	8.2900	8.2900	8.2900	-16.263%	2	326	+0.603%
2025-11-26	10.1300	10.1300	9.8500	9.9000	+5.996%	75	288	-15.758%
2025-11-25	8.5100	9.3400	8.5100	9.3400	+13.902%	10	288	-10.707%
2025-11-24	8.2000	8.2000	8.2000	8.2000	+26.154%	3	288	+1.707%
2025-11-17	6.5500	6.6000	6.4500	6.5000	+18.182%	40	285	+28.308%
2025-11-11	5.2000	5.5000	5.2000	5.5000	+61.765%	4	284	+51.636%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-12.821%	2	282	+145.294%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-4.412%	1	280	+113.846%
2025-10-30	4.0800	4.0800	4.0800	4.0800	-5.116%	2	280	+104.412%
2025-10-23	4.1000	4.3000	4.1000	4.3000	+10.256%	15	278	+93.953%
2025-10-20	3.9000	3.9000	3.9000	3.9000	+5.405%	1	266	+113.846%
2025-10-13	3.7000	3.7000	3.7000	3.7000	+7.246%	3	265	+125.405%
2025-10-10	3.5400	3.5400	3.4500	3.4500	-10.853%	10	265	+141.739%
2025-10-09	3.8700	3.8700	3.8700	3.8700	-3.250%	1	265	+115.504%
2025-10-07	3.7000	4.0600	3.7000	4.0000	+1.266%	7	265	+108.500%
2025-10-06	4.2500	4.2500	3.9500	3.9500	-9.195%	115	265	+111.139%
2025-10-03	4.3500	4.3500	4.3500	4.3500	+26.087%	71	299	+91.724%
2025-10-02	3.4500	3.4500	3.4500	3.4500	+6.154%	10	229	+141.739%
2025-10-01	2.9400	3.2500	2.6500	3.2500	+127.273%	242	229	+156.615%
2025-09-29	1.3900	1.4300	1.3900	1.4300	-18.286%	2	4	+483.217%
2025-09-23	1.7500	1.7500	1.7500	1.7500	-21.171%	1	3	+376.571%
2025-09-11	2.2200	2.2200	2.2200	2.2200	+18.717%	1	3	+275.676%
2025-08-29	1.8700	1.8700	1.8700	1.8700	-4.103%	1	1	+345.989%
2025-08-25	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	+327.692%

.dark-mode .dDY3R1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDY3R1{ 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