Dark

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

EOD

Jul 1, 2026

3.09-0.323%(-0.01)2,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.2500	3.0000	3.0900	-0.323%	2,035	4,718	0.000%
2026-06-30	3.9200	3.9200	2.9000	3.1000	-22.500%	170	2,742	-0.323%
2026-06-29	4.2000	4.2000	3.9000	4.0000	+8.108%	15	2,708	-22.750%
2026-06-26	3.0700	4.2500	3.0700	3.7000	+57.447%	140	2,707	-16.486%
2026-06-25	1.7300	2.4600	1.7300	2.3500	+56.667%	1,297	3,272	+31.489%
2026-06-24	1.5000	1.5000	1.5000	1.5000	+38.889%	1	2,354	+106.000%
2026-06-23	1.1000	1.1000	0.8500	1.0800	+22.727%	71	2,353	+186.111%
2026-06-22	0.7700	0.8800	0.5000	0.8800	+17.333%	7	2,291	+251.136%
2026-06-18	0.9300	0.9300	0.7500	0.7500	-30.556%	4	2,308	+312.000%
2026-06-17	1.2500	1.2500	1.0800	1.0800	-38.983%	6	2,308	+186.111%
2026-06-15	1.5900	1.7800	1.5700	1.7700	-10.152%	24	2,308	+74.576%
2026-06-12	1.9800	1.9800	1.8000	1.9700	-8.372%	9	2,308	+56.853%
2026-06-11	1.9900	2.1500	1.9900	2.1500	+11.979%	18	2,308	+43.721%
2026-06-10	2.1900	2.1900	1.8800	1.9200	-21.311%	4	2,298	+60.938%
2026-06-09	2.0700	2.4400	2.0400	2.4400	+31.183%	17	2,310	+26.639%
2026-06-08	2.0700	2.2200	1.8200	1.8600	-9.709%	38	2,311	+66.129%
2026-06-05	2.0400	2.4300	2.0400	2.0600	+27.950%	46	2,327	+50.000%
2026-06-04	1.4300	1.6100	1.3800	1.6100	+80.899%	21	2,298	+91.925%
2026-06-03	0.8900	0.8900	0.8900	0.8900	+23.611%	9	2,297	+247.191%
2026-06-02	0.7500	0.7500	0.7200	0.7200	-21.739%	6	2,296	+329.167%
2026-06-01	0.5700	0.9200	0.5700	0.9200	-19.298%	2	2,301	+235.870%
2026-05-29	1.1400	1.1400	1.1400	1.1400	-3.390%	3	2,302	+171.053%
2026-05-28	1.0600	1.1800	1.0600	1.1800	+14.563%	10	2,299	+161.864%
2026-05-27	1.3000	1.4000	1.0300	1.0300	-14.876%	15	2,289	+200.000%
2026-05-26	1.5900	1.5900	1.2100	1.2100	-6.923%	23	2,277	+155.372%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+30.000%	1	2,280	+137.692%
2026-05-21	1.0300	1.0300	1.0000	1.0000	+13.636%	2	2,280	+209.000%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-12.871%	1	2,280	+251.136%
2026-05-19	0.9500	1.0100	0.9500	1.0100	+5.208%	16	2,280	+205.941%
2026-05-18	0.7200	0.9600	0.7200	0.9600	+1.053%	10	2,280	+221.875%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-14.414%	7	2,280	+225.263%
2026-05-14	1.1200	1.1300	1.1100	1.1100	+19.355%	18	2,276	+178.378%
2026-05-13	0.9300	0.9300	0.9300	0.9300	+57.627%	3	2,276	+232.258%
2026-05-12	0.5900	0.5900	0.5900	0.5900	-3.279%	3	2,276	+423.729%
2026-05-11	0.5800	0.6100	0.5800	0.6100	-15.278%	101	2,276	+406.557%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+20.000%	1	2,174	+329.167%
2026-05-05	0.7800	0.7800	0.6000	0.6000	-29.412%	8	2,174	+415.000%
2026-05-01	0.8000	0.8500	0.8000	0.8500	-21.296%	7	2,187	+263.529%
2026-04-30	0.6100	1.0800	0.6100	1.0800	+111.765%	8	2,187	+186.111%
2026-04-29	0.5100	0.5100	0.5100	0.5100	-22.727%	1	2,188	+505.882%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-10.811%	1	2,188	+368.182%
2026-04-24	0.8200	0.8200	0.7400	0.7400	-32.727%	7	2,189	+317.568%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+15.789%	3	2,189	+180.909%
2026-04-22	1.0600	1.2000	0.9100	0.9500	-26.923%	18	2,189	+225.263%
2026-04-17	1.2500	1.3000	1.2500	1.3000	+8.333%	12	2,195	+137.692%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-11.111%	86	2,207	+157.500%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-6.897%	2	2,125	+128.889%
2026-04-10	1.4300	1.4500	1.4300	1.4500	-18.079%	4	2,125	+113.103%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-7.330%	1	2,125	+74.576%
2026-04-08	1.8700	1.9100	1.8700	1.9100	+13.690%	3	2,126	+61.780%
2026-04-07	1.6800	1.6800	1.6800	1.6800	-34.630%	1	2,125	+83.929%
2026-04-01	2.5700	2.5700	2.5700	2.5700	+79.720%	5	2,126	+20.233%
2026-03-30	1.4300	1.4300	1.4300	1.4300	-7.742%	10	2,126	+116.084%
2026-03-27	1.5500	1.5500	1.5500	1.5500	+13.971%	1	2,116	+99.355%
2026-03-26	1.8200	1.8200	1.3600	1.3600	-25.683%	3	2,117	+127.206%
2026-03-25	1.7200	1.8300	1.6300	1.8300	+24.490%	15	2,115	+68.852%
2026-03-23	1.5300	1.6500	1.3300	1.4700	-11.976%	26	2,122	+110.204%
2026-03-20	1.6800	1.7000	1.6700	1.6700	-7.222%	6	2,096	+85.030%
2026-03-19	2.2500	2.2500	1.8000	1.8000	-10.000%	3	2,098	+71.667%
2026-03-18	2.2300	2.2300	2.0000	2.0000	-20.000%	7	2,099	+54.500%
2026-03-17	3.1800	3.2000	2.5000	2.5000	-19.872%	19	2,103	+23.600%
2026-03-16	3.1000	3.1200	3.0400	3.1200	-2.500%	9	2,088	-0.962%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-11.111%	20	2,085	-3.438%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-8.629%	8	2,085	-14.167%
2026-03-10	3.8400	3.9400	3.8400	3.9400	+19.394%	20	2,077	-21.574%
2026-03-09	3.2500	3.3000	3.2500	3.3000	-4.348%	3	2,077	-6.364%
2026-03-06	3.3500	3.5000	3.3500	3.4500	-5.995%	11	2,077	-10.435%
2026-03-05	4.1000	4.1000	3.6700	3.6700	-30.095%	83	2,086	-15.804%
2026-03-04	5.4600	5.4600	5.1500	5.2500	+16.667%	18	2,019	-41.143%
2026-03-03	4.7500	4.7500	4.5000	4.5000	-21.739%	4	2,009	-31.333%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-5.738%	1	2,005	-46.261%
2026-02-27	5.1500	6.1000	5.1500	6.1000	+32.609%	5	2,005	-49.344%
2026-02-26	4.9500	4.9500	4.6000	4.6000	-11.708%	13	2,003	-32.826%
2026-02-25	5.2500	5.3500	5.2100	5.2100	-4.404%	11	1,984	-40.691%
2026-02-24	4.6500	5.5000	4.6500	5.4500	-1.268%	7	1,984	-43.303%
2026-02-23	5.0000	5.8000	5.0000	5.5200	+15.966%	7	1,983	-44.022%
2026-02-19	4.5000	4.7600	4.5000	4.7600	-1.856%	4	1,979	-35.084%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-3.960%	1	1,978	-36.289%
2026-02-17	5.0500	5.0500	5.0500	5.0500	-0.980%	2	1,977	-38.812%
2026-02-13	5.4500	5.4500	5.1000	5.1000	+14.607%	39	1,946	-39.412%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-1.111%	2	1,946	-30.562%
2026-02-10	4.7600	4.7800	4.5000	4.5000	-18.182%	3	1,944	-31.333%
2026-02-09	4.8000	5.5000	4.8000	5.5000	+14.823%	2	1,942	-43.818%
2026-02-05	5.3000	5.3000	4.7900	4.7900	-6.990%	19	1,941	-35.491%
2026-02-04	4.5000	5.1500	4.5000	5.1500	+2.386%	16	1,923	-40.000%
2026-02-03	5.0300	5.0300	5.0300	5.0300	+11.778%	2	1,909	-38.569%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+5.634%	3	1,909	-31.333%
2026-01-30	3.9400	4.4000	3.9400	4.2600	+3.398%	16	1,912	-27.465%
2026-01-29	4.1200	4.1200	4.1200	4.1200	+8.421%	1	1,899	-25.000%
2026-01-28	4.0000	4.0000	3.3500	3.8000	-33.913%	9	1,911	-18.684%
2026-01-26	5.5900	5.7500	5.5900	5.7500	+4.545%	2	1,902	-46.261%
2026-01-23	5.7000	5.7000	5.4000	5.5000	-6.780%	15	1,901	-43.818%
2026-01-22	5.8500	6.1000	5.8500	5.9000	-0.840%	18	1,886	-47.627%
2026-01-21	5.0000	5.9500	5.0000	5.9500	+25.263%	6	1,880	-48.067%
2026-01-20	4.9500	4.9500	4.7500	4.7500	-7.767%	126	1,879	-34.947%
2026-01-16	5.2800	5.2800	4.4000	5.1500	-6.534%	12	1,865	-40.000%
2026-01-15	5.4700	5.5100	4.9800	5.5100	-0.362%	13	1,865	-43.920%
2026-01-14	5.3400	5.6000	5.1500	5.5300	+5.333%	1,777	1,852	-44.123%
2026-01-13	5.4000	5.4000	5.2500	5.2500	-4.372%	4	114	-41.143%
2026-01-12	5.5900	5.5900	5.4000	5.4900	-5.345%	21	112	-43.716%
2026-01-09	6.0600	6.1500	5.8000	5.8000	-17.730%	5	116	-46.724%
2026-01-07	7.0500	7.0500	7.0500	7.0500	+18.487%	15	111	-56.170%
2026-01-06	5.7600	5.9500	5.7600	5.9500	+35.227%	28	104	-48.067%
2026-01-05	3.9000	4.4000	3.9000	4.4000	-15.385%	64	97	-29.773%
2025-12-30	5.0200	5.2000	5.0200	5.2000	+0.971%	3	97	-40.577%
2025-12-29	5.1500	5.1500	5.1500	5.1500	+14.444%	1	95	-40.000%
2025-12-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	94	-31.333%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-6.250%	6	94	-31.333%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+5.960%	5	88	-35.625%
2025-12-12	4.5000	4.5300	4.5000	4.5300	+12.968%	4	83	-31.788%
2025-12-08	4.0100	4.0100	4.0100	4.0100	-33.719%	1	83	-22.943%
2025-12-01	6.2500	6.2500	6.0500	6.0500	-19.868%	4	82	-48.926%
2025-11-26	7.5500	7.5500	7.5500	7.5500	+2.027%	2	81	-59.073%
2025-11-25	7.3000	7.4000	7.3000	7.4000	+24.161%	3	81	-58.243%
2025-11-21	5.9600	5.9600	5.9600	5.9600	+41.905%	10	81	-48.154%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-17.323%	2	76	-26.429%
2025-11-14	5.1500	5.1500	5.0700	5.0800	-6.789%	120	74	-39.173%
2025-11-13	5.3500	5.4500	5.3500	5.4500	+12.603%	7	26	-43.303%
2025-11-12	4.4300	4.8400	4.4300	4.8400	+89.804%	8	24	-36.157%
2025-11-03	2.5500	2.5500	2.5500	2.5500	-15.000%	10	12	+21.176%
2025-10-22	3.0000	3.0000	3.0000	3.0000	+20.968%	1	12	+3.000%
2025-10-01	2.4800	2.4800	2.4800	2.4800	+198.795%	10	12	+24.597%
2025-09-25	0.8300	0.8300	0.8300	0.8300	-41.549%	1	2	+272.289%
2025-09-11	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	+117.606%

.dark-mode .x6CTMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6CTMp{ 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