Dark

XLV20260918C175
XLV Sep 18 2026 175.00 Call (XLV260918C00175000)
option OPRA

EOD

Aug 17, 2026

0.6600-16.456%(-0.1300)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6800	0.7400	0.5400	0.6600	-16.456%	176	7,006	0.000%
2026-08-14	0.9000	0.9000	0.7900	0.7900	-21.000%	37	6,893	-16.456%
2026-08-13	1.3000	1.3800	1.0000	1.0000	-18.033%	2,342	6,901	-34.000%
2026-08-12	0.8800	1.3300	0.8800	1.2200	+7.018%	37	6,904	-45.902%
2026-08-11	1.2500	1.6100	1.0100	1.1400	-15.556%	189	6,903	-42.105%
2026-08-10	1.0100	1.3500	0.9900	1.3500	+70.886%	57	6,817	-51.111%
2026-08-07	0.7600	0.8000	0.7100	0.7900	+19.697%	74	6,784	-16.456%
2026-08-06	0.6900	0.6900	0.5400	0.6600	-10.811%	121	6,772	0.000%
2026-08-05	0.7500	0.8500	0.7400	0.7400	+29.825%	168	6,812	-10.811%
2026-08-04	0.5900	0.6300	0.4900	0.5700	-16.176%	150	6,814	+15.789%
2026-08-03	0.7400	0.7400	0.5300	0.6800	-9.333%	28	6,838	-2.941%
2026-07-31	0.5200	0.7500	0.5200	0.7500	-15.730%	6	6,835	-12.000%
2026-07-30	0.8300	0.9000	0.7600	0.8900	-49.143%	20	6,834	-25.843%
2026-07-29	1.6900	1.9100	1.6900	1.7500	-3.846%	21	6,826	-62.286%
2026-07-28	1.3100	2.2200	1.3100	1.8200	+76.699%	1,379	6,821	-63.736%
2026-07-27	0.9000	1.0300	0.9000	1.0300	+39.189%	13	5,568	-35.922%
2026-07-24	0.7900	0.8000	0.7400	0.7400	+37.037%	182	5,564	-10.811%
2026-07-23	0.5500	0.6000	0.5400	0.5400	+31.707%	3	5,402	+22.222%
2026-07-22	0.5000	0.5000	0.4100	0.4100	0.000%	2,307	5,399	+60.976%
2026-07-21	0.4100	0.4100	0.4100	0.4100	-25.455%	124	3,100	+60.976%
2026-07-20	0.6900	0.6900	0.5100	0.5500	-20.290%	7	3,060	+20.000%
2026-07-17	0.9900	0.9900	0.6900	0.6900	-14.815%	30	3,060	-4.348%
2026-07-16	0.8000	0.9600	0.7400	0.8100	+39.655%	346	3,061	-18.519%
2026-07-15	0.5000	0.5800	0.5000	0.5800	+7.407%	22	2,836	+13.793%
2026-07-14	0.5500	0.6800	0.4700	0.5400	-34.940%	47	2,836	+22.222%
2026-07-13	0.8300	1.0300	0.8300	0.8300	+1.220%	49	2,869	-20.482%
2026-07-10	0.7700	0.8200	0.7700	0.8200	-21.154%	3	2,828	-19.512%
2026-07-09	1.3000	1.3000	1.0400	1.0400	-25.714%	11	2,827	-36.538%
2026-07-08	1.6300	1.6400	1.4000	1.4000	-25.532%	390	2,829	-52.857%
2026-07-07	2.0100	2.3000	1.8000	1.8800	+30.556%	181	2,688	-64.894%
2026-07-06	1.2300	1.6000	1.0800	1.4400	-3.356%	49	2,608	-54.167%
2026-07-02	1.1200	1.5500	1.1200	1.4900	+73.256%	283	2,361	-55.705%
2026-07-01	0.8600	0.8600	0.7000	0.8600	-4.444%	2,002	2,361	-23.256%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-23.729%	23	364	-26.667%
2026-06-29	1.3000	1.4900	1.1800	1.1800	+18.000%	93	345	-44.068%
2026-06-26	1.3200	1.3200	1.0000	1.0000	+92.308%	104	270	-34.000%
2026-06-25	0.4400	0.5200	0.4400	0.5200	+100.000%	13	368	+26.923%
2026-06-23	0.1400	0.2600	0.1400	0.2600	-36.585%	2	369	+153.846%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-28.070%	1	373	+60.976%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-9.524%	4	373	+15.789%
2026-06-09	0.7300	0.7300	0.6300	0.6300	+3.279%	5	373	+4.762%
2026-06-08	0.6100	0.6100	0.6100	0.6100	+144.000%	4	372	+8.197%
2026-06-01	0.2000	0.2500	0.2000	0.2500	+66.667%	2	368	+164.000%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	366	+340.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	0.000%	1	365	+230.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-9.091%	100	365	+230.000%
2026-05-08	0.2200	0.2200	0.2200	0.2200	+46.667%	1	275	+200.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+15.385%	1	274	+340.000%
2026-04-29	0.2100	0.2100	0.1300	0.1300	-38.095%	6	274	+407.692%
2026-04-21	0.3400	0.3400	0.2100	0.2100	-38.235%	4	272	+214.286%
2026-04-15	0.3400	0.3400	0.3400	0.3400	-32.000%	4	272	+94.118%
2026-04-08	0.5000	0.5000	0.5000	0.5000	0.000%	1	272	+32.000%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-28.571%	1	272	+32.000%
2026-04-01	0.7000	0.7000	0.7000	0.7000	+16.667%	4	272	-5.714%
2026-03-20	0.7800	0.7800	0.6000	0.6000	-9.091%	4	268	+10.000%
2026-03-19	0.6400	0.6600	0.6300	0.6600	-8.333%	5	271	0.000%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-42.400%	1	273	-8.333%
2026-03-17	1.2300	1.2500	1.2300	1.2500	+7.759%	3	273	-47.200%
2026-03-12	1.1600	1.1600	1.1600	1.1600	-28.395%	3	270	-43.103%
2026-03-09	1.3300	1.6200	1.3300	1.6200	+20.000%	2	271	-59.259%
2026-03-06	1.4400	1.4400	1.3000	1.3500	-23.295%	181	269	-51.111%
2026-03-05	1.7600	1.7600	1.7600	1.7600	-21.429%	100	111	-62.500%
2026-03-04	2.2400	2.2400	2.2400	2.2400	-5.485%	2	155	-70.536%
2026-03-02	2.3700	2.3700	2.3700	2.3700	-5.200%	2	155	-72.152%
2026-02-27	2.1000	2.5000	2.1000	2.5000	+37.363%	23	155	-73.600%
2026-02-26	1.8200	1.8200	1.8200	1.8200	-14.151%	1	161	-63.736%
2026-02-23	2.1200	2.1200	2.1200	2.1200	+19.774%	1	161	-68.868%
2026-02-20	1.7700	1.7700	1.7700	1.7700	-20.982%	1	161	-62.712%
2026-02-17	2.2400	2.2400	2.2400	2.2400	+31.765%	20	160	-70.536%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-10.526%	1	140	-61.176%
2026-02-04	1.7200	1.9000	1.7200	1.9000	+6.145%	13	140	-65.263%
2026-02-03	1.8200	1.8200	1.7900	1.7900	+20.134%	2	129	-63.128%
2026-01-30	1.4900	1.4900	1.4900	1.4900	-6.289%	3	127	-55.705%
2026-01-29	1.5700	1.5900	1.5700	1.5900	+5.298%	19	127	-58.491%
2026-01-28	1.6200	1.6200	1.5100	1.5100	-28.436%	2	140	-56.291%
2026-01-27	2.3000	2.3000	2.1100	2.1100	-8.261%	2	140	-68.720%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+20.419%	2	139	-71.304%
2026-01-20	1.9100	1.9100	1.9100	1.9100	-26.255%	1	139	-65.445%
2026-01-09	2.8800	2.8800	2.5900	2.5900	-4.074%	28	138	-74.517%
2026-01-08	2.7000	2.7000	2.7000	2.7000	-12.903%	1	112	-75.556%
2026-01-07	3.0300	3.1000	2.9700	3.1000	+21.569%	117	111	-78.710%
2026-01-06	2.5500	2.5500	2.5500	2.5500	-24.556%	2	31	-74.118%
2025-11-25	3.3800	3.3800	3.3800	3.3800	+35.200%	5	29	-80.473%
2025-11-14	2.2200	2.5000	2.2200	2.5000	-1.961%	4	34	-73.600%
2025-11-13	2.3500	2.5500	2.3500	2.5500	+26.238%	10	35	-74.118%
2025-11-12	1.7500	2.0300	1.7500	2.0200	+80.357%	4	27	-67.327%
2025-10-28	1.1200	1.1200	1.1200	1.1200	+14.286%	1	27	-41.071%
2025-10-07	0.9800	0.9800	0.9800	0.9800	+100.000%	1	28	-32.653%
2025-09-30	0.4900	0.4900	0.4900	0.4900	+36.111%	20	28	+34.694%
2025-09-24	0.4000	0.4000	0.3600	0.3600	-12.195%	3	38	+83.333%
2025-09-10	0.5600	0.5600	0.4100	0.4100	-6.818%	15	35	+60.976%
2025-08-28	0.4400	0.4400	0.4400	0.4400	0.000%	20	20	+50.000%

.dark-mode .RqgnMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqgnMs{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260918C175XLV Sep 18 2026 175.00 Call (XLV260918C00175000)option OPRA

XLV20260918C175
XLV Sep 18 2026 175.00 Call (XLV260918C00175000)
option OPRA