Dark

XLV20260918C170
XLV Sep 18 2026 170.00 Call (XLV260918C00170000)
option OPRA

EOD

Aug 17, 2026

1.85-16.667%(-0.37)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.6700	2.1300	1.6700	1.8500	-16.667%	148	12,969	0.000%
2026-08-14	2.7200	2.7200	2.0000	2.2200	-16.541%	2,960	12,964	-16.667%
2026-08-13	3.2500	3.3900	2.5400	2.6600	-13.072%	2,983	13,658	-30.451%
2026-08-12	2.0500	3.2000	2.0500	3.0600	+11.679%	895	12,471	-39.542%
2026-08-11	3.0000	3.7000	2.5900	2.7400	-10.164%	216	11,789	-32.482%
2026-08-10	2.2500	3.0500	2.2500	3.0500	+45.238%	261	11,786	-39.344%
2026-08-07	1.3900	2.1000	1.3900	2.1000	+18.644%	108	11,924	-11.905%
2026-08-06	2.1000	2.9800	1.4400	1.7700	-7.330%	1,040	12,143	+4.520%
2026-08-05	1.7000	2.3300	1.6300	1.9100	+39.416%	1,481	12,849	-3.141%
2026-08-04	1.2800	1.4500	1.0900	1.3700	-8.054%	6,273	12,363	+35.036%
2026-08-03	1.6200	1.6700	1.3400	1.4900	-10.778%	75	12,540	+24.161%
2026-07-31	1.5400	1.7600	1.2500	1.6700	-10.215%	69	12,511	+10.778%
2026-07-30	1.9000	2.0600	1.5200	1.8600	-37.162%	191	12,471	-0.538%
2026-07-29	3.5000	3.8500	2.8000	2.9600	-15.670%	153	12,335	-37.500%
2026-07-28	2.7700	4.2000	2.7500	3.5100	+61.751%	1,253	12,340	-47.293%
2026-07-27	1.9100	2.3900	1.7800	2.1700	+32.317%	109	12,261	-14.747%
2026-07-24	1.7500	1.9800	1.5800	1.6400	+13.103%	361	12,230	+12.805%
2026-07-23	1.4000	1.6500	1.3500	1.4500	+47.959%	105	12,337	+27.586%
2026-07-22	1.2500	1.2500	0.9500	0.9800	-2.970%	37	12,359	+88.776%
2026-07-21	0.7700	1.0200	0.7500	1.0100	+14.773%	89	12,413	+83.168%
2026-07-20	1.5000	1.5000	0.8800	0.8800	-42.857%	68	12,398	+110.227%
2026-07-17	2.1500	2.2400	1.4900	1.5400	-8.876%	773	12,412	+20.130%
2026-07-16	1.8500	2.0000	1.6300	1.6900	+59.434%	76	12,835	+9.467%
2026-07-15	1.0100	1.3900	1.0100	1.0600	-7.018%	431	12,847	+74.528%
2026-07-14	1.1400	1.3000	1.0500	1.1400	-37.017%	140	13,176	+62.281%
2026-07-13	1.8400	1.9000	1.7400	1.8100	+1.685%	131	13,154	+2.210%
2026-07-10	2.3600	2.3600	1.6100	1.7800	-16.822%	305	13,065	+3.933%
2026-07-09	2.3100	2.9300	1.9800	2.1400	-12.653%	930	12,960	-13.551%
2026-07-08	3.4000	3.4500	2.4500	2.4500	-27.941%	296	12,835	-24.490%
2026-07-07	3.6500	4.0500	3.0500	3.4000	+26.866%	4,739	12,652	-45.588%
2026-07-06	2.6000	2.8400	1.8700	2.6800	-10.667%	1,361	8,591	-30.970%
2026-07-02	3.0000	3.0000	2.7000	3.0000	+77.515%	41	7,639	-38.333%
2026-07-01	1.6700	1.7100	1.6700	1.6900	-2.874%	4,000	7,639	+9.467%
2026-06-30	1.9500	1.9500	1.5600	1.7400	-22.667%	16	3,642	+6.322%
2026-06-29	2.8200	2.8200	2.1800	2.2500	+7.143%	103	3,639	-17.778%
2026-06-26	1.5000	2.5800	1.5000	2.1000	+107.921%	86	3,628	-11.905%
2026-06-25	1.1600	1.2200	1.0100	1.0100	+50.746%	114	3,595	+83.168%
2026-06-24	0.8000	0.8400	0.6700	0.6700	-37.963%	1,546	3,554	+176.119%
2026-06-12	1.0800	1.0800	1.0800	1.0800	+2.857%	4	2,010	+71.296%
2026-06-10	1.3000	1.3600	1.0500	1.0500	-11.017%	13	2,010	+76.190%
2026-06-05	1.3500	1.3900	1.1800	1.1800	+14.563%	184	2,002	+56.780%
2026-06-04	0.9400	1.0300	0.9200	1.0300	+186.111%	833	1,822	+79.612%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-26.531%	10	1,013	+413.889%
2026-05-29	0.5100	0.5100	0.4900	0.4900	-31.944%	5	1,023	+277.551%
2026-05-28	0.7200	0.7200	0.7200	0.7200	+14.286%	30	1,021	+156.944%
2026-05-22	0.6900	0.7000	0.6200	0.6300	+14.545%	39	991	+193.651%
2026-05-21	0.5000	0.5500	0.5000	0.5500	+17.021%	5	953	+236.364%
2026-05-20	0.5800	0.5800	0.4700	0.4700	-31.884%	9	953	+293.617%
2026-05-14	0.6900	0.6900	0.6900	0.6900	+115.625%	1	944	+168.116%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-5.882%	3	947	+478.125%
2026-05-07	0.3400	0.3400	0.3400	0.3400	0.000%	2	947	+444.118%
2026-04-29	0.3500	0.3500	0.2800	0.3400	-47.692%	5	949	+444.118%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+18.182%	2	949	+184.615%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	1	950	+236.364%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-4.762%	4	950	+208.333%
2026-04-14	0.6300	0.6300	0.6300	0.6300	-32.979%	1	948	+193.651%
2026-04-07	0.9200	0.9400	0.9200	0.9400	-21.008%	2	949	+96.809%
2026-04-01	1.1900	1.1900	1.1900	1.1900	+27.957%	1	949	+55.462%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-2.105%	3	950	+98.925%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-14.414%	1	954	+94.737%
2026-03-19	1.1000	1.1100	1.1000	1.1100	-7.500%	2	954	+66.667%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-25.926%	1	955	+54.167%
2026-03-17	1.6200	1.6200	1.6200	1.6200	-5.263%	7	954	+14.198%
2026-03-13	1.7100	1.7100	1.7100	1.7100	-18.957%	100	947	+8.187%
2026-03-12	2.5600	2.5600	2.1100	2.1100	-1.860%	2	947	-12.322%
2026-03-06	2.1000	2.3000	2.1000	2.1500	-12.245%	80	946	-13.953%
2026-03-05	2.5900	2.7000	2.4500	2.4500	-30.000%	25	985	-24.490%
2026-03-04	3.5000	3.5000	3.0000	3.5000	-7.895%	12	975	-47.143%
2026-03-02	3.7800	4.0200	3.7800	3.8000	+19.497%	7	966	-51.316%
2026-02-26	3.1800	3.1800	3.1800	3.1800	-6.471%	1	964	-41.824%
2026-02-25	3.5500	3.5500	3.4000	3.4000	+7.937%	14	950	-45.588%
2026-02-18	3.0500	3.1500	3.0500	3.1500	-10.000%	2	950	-41.270%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-2.778%	10	950	-47.143%
2026-02-13	3.7500	3.7500	3.5000	3.6000	+10.769%	208	734	-48.611%
2026-02-12	3.3000	3.3000	3.2500	3.2500	-7.143%	38	734	-43.077%
2026-02-06	3.2800	3.8000	3.2800	3.5000	+16.667%	320	696	-47.143%
2026-02-05	3.3000	3.3000	3.0000	3.0000	-8.537%	8	399	-38.333%
2026-02-04	3.2200	3.2900	3.2200	3.2800	-2.090%	104	396	-43.598%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+21.818%	2	300	-44.776%
2026-02-02	2.6800	2.7700	2.5900	2.7500	0.000%	10	298	-32.727%
2026-01-30	2.7400	2.8000	2.6600	2.7500	+7.843%	221	294	-32.727%
2026-01-29	2.5500	2.5500	2.5500	2.5500	+1.190%	1	152	-27.451%
2026-01-28	2.5200	2.5200	2.5200	2.5200	-17.377%	1	157	-26.587%
2026-01-27	3.2700	3.2700	3.0500	3.0500	-7.576%	2	157	-39.344%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+3.125%	2	155	-43.939%
2026-01-16	3.3900	3.5500	3.2000	3.2000	-7.246%	99	94	-42.188%
2026-01-15	3.4600	3.4600	3.4500	3.4500	-4.167%	7	94	-46.377%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-6.494%	1	94	-48.611%
2026-01-12	3.6500	3.8500	3.6500	3.8500	-3.266%	3	94	-51.948%
2026-01-09	3.9800	3.9800	3.9800	3.9800	-7.226%	1	94	-53.518%
2026-01-08	4.3900	4.7500	3.8500	4.2900	-6.536%	65	95	-56.876%
2026-01-07	4.5700	4.5900	4.5500	4.5900	+57.192%	13	41	-59.695%
2026-01-05	2.9200	2.9200	2.9200	2.9200	-12.836%	2	37	-36.644%
2025-12-26	3.3500	3.3500	3.3500	3.3500	-4.286%	4	37	-44.776%
2025-12-23	3.5000	3.5000	3.5000	3.5000	+16.667%	1	37	-47.143%
2025-12-22	3.0000	3.0000	3.0000	3.0000	-14.040%	2	37	-38.333%
2025-12-19	2.8000	3.4900	2.8000	3.4900	-32.625%	2	36	-46.991%
2025-11-26	5.5000	5.5000	5.0000	5.1800	+5.285%	3	34	-64.286%
2025-11-25	4.9200	4.9200	4.9200	4.9200	+72.632%	5	34	-62.398%
2025-11-17	3.5000	3.5000	2.8500	2.8500	-18.571%	2	34	-35.088%
2025-11-14	3.5500	3.5500	3.4000	3.5000	-6.667%	4	34	-47.143%
2025-11-13	3.7500	3.7500	3.7500	3.7500	+24.585%	1	32	-50.667%
2025-11-12	2.8400	3.1200	2.8400	3.0100	+52.792%	3	32	-38.538%
2025-11-10	1.9700	1.9700	1.9700	1.9700	+5.348%	2	29	-6.091%
2025-10-28	1.8700	1.8700	1.8700	1.8700	-2.604%	1	30	-1.070%
2025-10-20	1.9200	1.9200	1.9200	1.9200	-11.111%	10	31	-3.646%
2025-10-09	2.1600	2.1600	2.1600	2.1600	+26.316%	2	21	-14.352%
2025-10-07	1.7100	1.7100	1.7100	1.7100	+222.642%	1	19	+8.187%
2025-09-25	0.5300	0.5300	0.5300	0.5300	-11.667%	1	19	+249.057%
2025-09-24	0.6300	0.6300	0.6000	0.6000	-6.250%	3	18	+208.333%
2025-09-10	0.8100	0.8100	0.6400	0.6400	0.000%	15	15	+189.063%

.dark-mode .tSMpfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSMpfb{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C170XLV Sep 18 2026 170.00 Call (XLV260918C00170000)option OPRA

XLV20260918C170
XLV Sep 18 2026 170.00 Call (XLV260918C00170000)
option OPRA