Dark

XLV20260918C165
XLV Sep 18 2026 165.00 Call (XLV260918C00165000)
option OPRA

EOD

Aug 17, 2026

4.69-17.719%(-1.01)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.2000	4.8000	4.2000	4.6900	-17.719%	21	5,844	0.000%
2026-08-14	5.6200	5.7000	4.4000	5.7000	-2.564%	337	5,831	-17.719%
2026-08-13	6.4200	6.5000	5.4500	5.8500	+1.739%	62	5,586	-19.829%
2026-08-12	4.7500	6.0600	4.1300	5.7500	+10.577%	85	5,554	-18.435%
2026-08-11	6.0500	7.0000	5.2000	5.2000	-14.050%	167	5,542	-9.808%
2026-08-10	4.4000	6.0500	4.4000	6.0500	+40.698%	122	5,598	-22.479%
2026-08-07	3.1000	4.3500	3.1000	4.3000	+21.127%	194	5,572	+9.070%
2026-08-06	4.9000	5.6000	3.1000	3.5500	-3.270%	339	5,447	+32.113%
2026-08-05	3.9000	4.6000	3.3000	3.6700	+22.742%	1,029	5,338	+27.793%
2026-08-04	3.1900	3.1900	2.5700	2.9900	-6.563%	65	5,531	+56.856%
2026-08-03	4.1500	4.1500	2.8000	3.2000	-14.209%	194	5,509	+46.563%
2026-07-31	3.0900	3.7300	2.7000	3.7300	-3.866%	54	5,404	+25.737%
2026-07-30	3.4500	4.0000	3.2500	3.8800	-26.095%	239	5,474	+20.876%
2026-07-29	6.3000	6.6500	5.2500	5.2500	-17.712%	46	5,375	-10.667%
2026-07-28	5.4500	7.0600	5.4500	6.3800	+60.705%	245	5,404	-26.489%
2026-07-27	3.5300	4.5500	3.5300	3.9700	+14.409%	229	5,461	+18.136%
2026-07-24	3.5500	3.7700	3.3500	3.4700	+17.627%	69	5,436	+35.159%
2026-07-23	2.3200	3.2000	1.9900	2.9500	+24.473%	784	5,439	+58.983%
2026-07-22	2.3300	2.3800	2.1300	2.3700	-2.066%	52	5,292	+97.890%
2026-07-21	1.8500	2.4200	1.6400	2.4200	+11.521%	48	5,305	+93.802%
2026-07-20	2.8800	2.9700	2.0600	2.1700	-31.111%	107	5,298	+116.129%
2026-07-17	4.4100	4.4100	2.9500	3.1500	+3.279%	85	5,264	+48.889%
2026-07-16	2.8500	4.0500	0.5500	3.0500	+45.238%	186	5,244	+53.770%
2026-07-15	2.0400	2.6400	2.0400	2.1000	-11.392%	236	5,248	+123.333%
2026-07-14	2.8800	2.8800	2.1000	2.3700	-27.077%	272	5,219	+97.890%
2026-07-13	3.5900	3.6500	3.2500	3.2500	-2.985%	47	5,152	+44.308%
2026-07-10	4.2500	4.2500	3.1100	3.3500	-9.459%	1,323	5,143	+40.000%
2026-07-09	4.2200	4.9600	3.6500	3.7000	-14.943%	892	4,961	+26.757%
2026-07-08	4.8800	5.0000	4.2500	4.3500	-20.909%	143	4,739	+7.816%
2026-07-07	5.9100	6.4500	5.2000	5.5000	+17.021%	537	4,772	-14.727%
2026-07-06	4.7700	4.7700	3.7000	4.7000	-6.000%	1,212	5,025	-0.213%
2026-07-02	4.2000	5.1500	3.6400	5.0000	+61.812%	319	4,718	-6.200%
2026-07-01	3.0000	3.2500	3.0000	3.0900	-0.323%	2,035	4,718	+51.780%
2026-06-30	3.9200	3.9200	2.9000	3.1000	-22.500%	170	2,742	+51.290%
2026-06-29	4.2000	4.2000	3.9000	4.0000	+8.108%	15	2,708	+17.250%
2026-06-26	3.0700	4.2500	3.0700	3.7000	+57.447%	140	2,707	+26.757%
2026-06-25	1.7300	2.4600	1.7300	2.3500	+56.667%	1,297	3,272	+99.574%
2026-06-24	1.5000	1.5000	1.5000	1.5000	+38.889%	1	2,354	+212.667%
2026-06-23	1.1000	1.1000	0.8500	1.0800	+22.727%	71	2,353	+334.259%
2026-06-22	0.7700	0.8800	0.5000	0.8800	+17.333%	7	2,291	+432.955%
2026-06-18	0.9300	0.9300	0.7500	0.7500	-30.556%	4	2,308	+525.333%
2026-06-17	1.2500	1.2500	1.0800	1.0800	-38.983%	6	2,308	+334.259%
2026-06-15	1.5900	1.7800	1.5700	1.7700	-10.152%	24	2,308	+164.972%
2026-06-12	1.9800	1.9800	1.8000	1.9700	-8.372%	9	2,308	+138.071%
2026-06-11	1.9900	2.1500	1.9900	2.1500	+11.979%	18	2,308	+118.140%
2026-06-10	2.1900	2.1900	1.8800	1.9200	-21.311%	4	2,298	+144.271%
2026-06-09	2.0700	2.4400	2.0400	2.4400	+31.183%	17	2,310	+92.213%
2026-06-08	2.0700	2.2200	1.8200	1.8600	-9.709%	38	2,311	+152.151%
2026-06-05	2.0400	2.4300	2.0400	2.0600	+27.950%	46	2,327	+127.670%
2026-06-04	1.4300	1.6100	1.3800	1.6100	+80.899%	21	2,298	+191.304%
2026-06-03	0.8900	0.8900	0.8900	0.8900	+23.611%	9	2,297	+426.966%
2026-06-02	0.7500	0.7500	0.7200	0.7200	-21.739%	6	2,296	+551.389%
2026-06-01	0.5700	0.9200	0.5700	0.9200	-19.298%	2	2,301	+409.783%
2026-05-29	1.1400	1.1400	1.1400	1.1400	-3.390%	3	2,302	+311.404%
2026-05-28	1.0600	1.1800	1.0600	1.1800	+14.563%	10	2,299	+297.458%
2026-05-27	1.3000	1.4000	1.0300	1.0300	-14.876%	15	2,289	+355.340%
2026-05-26	1.5900	1.5900	1.2100	1.2100	-6.923%	23	2,277	+287.603%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+30.000%	1	2,280	+260.769%
2026-05-21	1.0300	1.0300	1.0000	1.0000	+13.636%	2	2,280	+369.000%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-12.871%	1	2,280	+432.955%
2026-05-19	0.9500	1.0100	0.9500	1.0100	+5.208%	16	2,280	+364.356%
2026-05-18	0.7200	0.9600	0.7200	0.9600	+1.053%	10	2,280	+388.542%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-14.414%	7	2,280	+393.684%
2026-05-14	1.1200	1.1300	1.1100	1.1100	+19.355%	18	2,276	+322.523%
2026-05-13	0.9300	0.9300	0.9300	0.9300	+57.627%	3	2,276	+404.301%
2026-05-12	0.5900	0.5900	0.5900	0.5900	-3.279%	3	2,276	+694.915%
2026-05-11	0.5800	0.6100	0.5800	0.6100	-15.278%	101	2,276	+668.852%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+20.000%	1	2,174	+551.389%
2026-05-05	0.7800	0.7800	0.6000	0.6000	-29.412%	8	2,174	+681.667%
2026-05-01	0.8000	0.8500	0.8000	0.8500	-21.296%	7	2,187	+451.765%
2026-04-30	0.6100	1.0800	0.6100	1.0800	+111.765%	8	2,187	+334.259%
2026-04-29	0.5100	0.5100	0.5100	0.5100	-22.727%	1	2,188	+819.608%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-10.811%	1	2,188	+610.606%
2026-04-24	0.8200	0.8200	0.7400	0.7400	-32.727%	7	2,189	+533.784%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+15.789%	3	2,189	+326.364%
2026-04-22	1.0600	1.2000	0.9100	0.9500	-26.923%	18	2,189	+393.684%
2026-04-17	1.2500	1.3000	1.2500	1.3000	+8.333%	12	2,195	+260.769%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-11.111%	86	2,207	+290.833%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-6.897%	2	2,125	+247.407%
2026-04-10	1.4300	1.4500	1.4300	1.4500	-18.079%	4	2,125	+223.448%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-7.330%	1	2,125	+164.972%
2026-04-08	1.8700	1.9100	1.8700	1.9100	+13.690%	3	2,126	+145.550%
2026-04-07	1.6800	1.6800	1.6800	1.6800	-34.630%	1	2,125	+179.167%
2026-04-01	2.5700	2.5700	2.5700	2.5700	+79.720%	5	2,126	+82.490%
2026-03-30	1.4300	1.4300	1.4300	1.4300	-7.742%	10	2,126	+227.972%
2026-03-27	1.5500	1.5500	1.5500	1.5500	+13.971%	1	2,116	+202.581%
2026-03-26	1.8200	1.8200	1.3600	1.3600	-25.683%	3	2,117	+244.853%
2026-03-25	1.7200	1.8300	1.6300	1.8300	+24.490%	15	2,115	+156.284%
2026-03-23	1.5300	1.6500	1.3300	1.4700	-11.976%	26	2,122	+219.048%
2026-03-20	1.6800	1.7000	1.6700	1.6700	-7.222%	6	2,096	+180.838%
2026-03-19	2.2500	2.2500	1.8000	1.8000	-10.000%	3	2,098	+160.556%
2026-03-18	2.2300	2.2300	2.0000	2.0000	-20.000%	7	2,099	+134.500%
2026-03-17	3.1800	3.2000	2.5000	2.5000	-19.872%	19	2,103	+87.600%
2026-03-16	3.1000	3.1200	3.0400	3.1200	-2.500%	9	2,088	+50.321%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-11.111%	20	2,085	+46.563%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-8.629%	8	2,085	+30.278%
2026-03-10	3.8400	3.9400	3.8400	3.9400	+19.394%	20	2,077	+19.036%
2026-03-09	3.2500	3.3000	3.2500	3.3000	-4.348%	3	2,077	+42.121%
2026-03-06	3.3500	3.5000	3.3500	3.4500	-5.995%	11	2,077	+35.942%
2026-03-05	4.1000	4.1000	3.6700	3.6700	-30.095%	83	2,086	+27.793%
2026-03-04	5.4600	5.4600	5.1500	5.2500	+16.667%	18	2,019	-10.667%
2026-03-03	4.7500	4.7500	4.5000	4.5000	-21.739%	4	2,009	+4.222%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-5.738%	1	2,005	-18.435%
2026-02-27	5.1500	6.1000	5.1500	6.1000	+32.609%	5	2,005	-23.115%
2026-02-26	4.9500	4.9500	4.6000	4.6000	-11.708%	13	2,003	+1.957%
2026-02-25	5.2500	5.3500	5.2100	5.2100	-4.404%	11	1,984	-9.981%
2026-02-24	4.6500	5.5000	4.6500	5.4500	-1.268%	7	1,984	-13.945%
2026-02-23	5.0000	5.8000	5.0000	5.5200	+15.966%	7	1,983	-15.036%
2026-02-19	4.5000	4.7600	4.5000	4.7600	-1.856%	4	1,979	-1.471%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-3.960%	1	1,978	-3.299%
2026-02-17	5.0500	5.0500	5.0500	5.0500	-0.980%	2	1,977	-7.129%
2026-02-13	5.4500	5.4500	5.1000	5.1000	+14.607%	39	1,946	-8.039%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-1.111%	2	1,946	+5.393%
2026-02-10	4.7600	4.7800	4.5000	4.5000	-18.182%	3	1,944	+4.222%
2026-02-09	4.8000	5.5000	4.8000	5.5000	+14.823%	2	1,942	-14.727%
2026-02-05	5.3000	5.3000	4.7900	4.7900	-6.990%	19	1,941	-2.088%
2026-02-04	4.5000	5.1500	4.5000	5.1500	+2.386%	16	1,923	-8.932%
2026-02-03	5.0300	5.0300	5.0300	5.0300	+11.778%	2	1,909	-6.759%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+5.634%	3	1,909	+4.222%
2026-01-30	3.9400	4.4000	3.9400	4.2600	+3.398%	16	1,912	+10.094%
2026-01-29	4.1200	4.1200	4.1200	4.1200	+8.421%	1	1,899	+13.835%
2026-01-28	4.0000	4.0000	3.3500	3.8000	-33.913%	9	1,911	+23.421%
2026-01-26	5.5900	5.7500	5.5900	5.7500	+4.545%	2	1,902	-18.435%
2026-01-23	5.7000	5.7000	5.4000	5.5000	-6.780%	15	1,901	-14.727%
2026-01-22	5.8500	6.1000	5.8500	5.9000	-0.840%	18	1,886	-20.508%
2026-01-21	5.0000	5.9500	5.0000	5.9500	+25.263%	6	1,880	-21.176%
2026-01-20	4.9500	4.9500	4.7500	4.7500	-7.767%	126	1,879	-1.263%
2026-01-16	5.2800	5.2800	4.4000	5.1500	-6.534%	12	1,865	-8.932%
2026-01-15	5.4700	5.5100	4.9800	5.5100	-0.362%	13	1,865	-14.882%
2026-01-14	5.3400	5.6000	5.1500	5.5300	+5.333%	1,777	1,852	-15.190%
2026-01-13	5.4000	5.4000	5.2500	5.2500	-4.372%	4	114	-10.667%
2026-01-12	5.5900	5.5900	5.4000	5.4900	-5.345%	21	112	-14.572%
2026-01-09	6.0600	6.1500	5.8000	5.8000	-17.730%	5	116	-19.138%
2026-01-07	7.0500	7.0500	7.0500	7.0500	+18.487%	15	111	-33.475%
2026-01-06	5.7600	5.9500	5.7600	5.9500	+35.227%	28	104	-21.176%
2026-01-05	3.9000	4.4000	3.9000	4.4000	-15.385%	64	97	+6.591%
2025-12-30	5.0200	5.2000	5.0200	5.2000	+0.971%	3	97	-9.808%
2025-12-29	5.1500	5.1500	5.1500	5.1500	+14.444%	1	95	-8.932%
2025-12-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	94	+4.222%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-6.250%	6	94	+4.222%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+5.960%	5	88	-2.292%
2025-12-12	4.5000	4.5300	4.5000	4.5300	+12.968%	4	83	+3.532%
2025-12-08	4.0100	4.0100	4.0100	4.0100	-33.719%	1	83	+16.958%
2025-12-01	6.2500	6.2500	6.0500	6.0500	-19.868%	4	82	-22.479%
2025-11-26	7.5500	7.5500	7.5500	7.5500	+2.027%	2	81	-37.881%
2025-11-25	7.3000	7.4000	7.3000	7.4000	+24.161%	3	81	-36.622%
2025-11-21	5.9600	5.9600	5.9600	5.9600	+41.905%	10	81	-21.309%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-17.323%	2	76	+11.667%
2025-11-14	5.1500	5.1500	5.0700	5.0800	-6.789%	120	74	-7.677%
2025-11-13	5.3500	5.4500	5.3500	5.4500	+12.603%	7	26	-13.945%
2025-11-12	4.4300	4.8400	4.4300	4.8400	+89.804%	8	24	-3.099%
2025-11-03	2.5500	2.5500	2.5500	2.5500	-15.000%	10	12	+83.922%
2025-10-22	3.0000	3.0000	3.0000	3.0000	+20.968%	1	12	+56.333%
2025-10-01	2.4800	2.4800	2.4800	2.4800	+198.795%	10	12	+89.113%
2025-09-25	0.8300	0.8300	0.8300	0.8300	-41.549%	1	2	+465.060%
2025-09-11	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	+230.282%

.dark-mode .Kr4DmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kr4DmV{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C165XLV Sep 18 2026 165.00 Call (XLV260918C00165000)option OPRA

XLV20260918C165
XLV Sep 18 2026 165.00 Call (XLV260918C00165000)
option OPRA