XLV261120C00170000
XLV Nov 20 2026 170.00 Call
optionOPRA
EODOct 6, 2026
3.30USD0.000%(0.00)57Vol746OI
XLV261120C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8000 | 3.3000 | 2.7500 | 3.3000 | 0.000% | 57 | 741 | 0.000% |
| 2026-10-05 | 2.7100 | 3.3000 | 2.7100 | 3.3000 | +13.793% | 14 | 737 | 0.000% |
| 2026-10-02 | 2.7000 | 2.9000 | 2.6500 | 2.9000 | -5.844% | 19 | 734 | +13.793% |
| 2026-10-01 | 3.8900 | 3.8900 | 3.0500 | 3.0800 | -27.529% | 126 | 642 | +7.143% |
| 2026-09-30 | 4.6500 | 4.9800 | 4.2500 | 4.2500 | -16.503% | 29 | 639 | -22.353% |
| 2026-09-29 | 5.5000 | 5.5000 | 4.6500 | 5.0900 | -11.632% | 50 | 641 | -35.167% |
| 2026-09-28 | 5.4000 | 5.9000 | 5.4000 | 5.7600 | +6.865% | 11 | 640 | -42.708% |
| 2026-09-25 | 5.1000 | 5.3900 | 4.5000 | 5.3900 | +2.667% | 26 | 639 | -38.776% |
| 2026-09-24 | 5.0000 | 6.0000 | 4.8500 | 5.2500 | +17.978% | 27 | 648 | -37.143% |
| 2026-09-23 | 5.5000 | 5.7000 | 4.3000 | 4.4500 | -15.879% | 102 | 622 | -25.843% |
| 2026-09-22 | 4.0000 | 5.2900 | 4.0000 | 5.2900 | +14.751% | 5 | 619 | -37.618% |
| 2026-09-21 | 4.3300 | 4.7800 | 4.3300 | 4.6100 | +9.762% | 37 | 625 | -28.416% |
| 2026-09-18 | 4.0200 | 4.2000 | 3.7000 | 4.2000 | -6.250% | 267 | 363 | -21.429% |
| 2026-09-17 | 4.4000 | 4.4800 | 4.0900 | 4.4800 | +16.364% | 14 | 360 | -26.339% |
| 2026-09-16 | 4.2100 | 4.4500 | 3.8500 | 3.8500 | -1.282% | 280 | 162 | -14.286% |
| 2026-09-15 | 3.8000 | 4.0500 | 3.6500 | 3.9000 | -6.250% | 18 | 158 | -15.385% |
| 2026-09-14 | 4.4700 | 4.4700 | 3.9000 | 4.1600 | +37.294% | 11 | 154 | -20.673% |
| 2026-09-11 | 3.3500 | 3.3500 | 2.9000 | 3.0300 | -6.769% | 24 | 150 | +8.911% |
| 2026-09-10 | 3.2400 | 3.3500 | 3.1900 | 3.2500 | -14.474% | 19 | 147 | +1.538% |
| 2026-09-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 1 | 157 | -13.158% |
| 2026-09-08 | 4.6000 | 4.6000 | 3.9000 | 3.9500 | -36.800% | 55 | 155 | -16.456% |
| 2026-09-04 | 6.5500 | 6.5500 | 6.1500 | 6.2500 | -14.384% | 66 | 109 | -47.200% |
| 2026-09-03 | 7.3000 | 7.3000 | 6.8000 | 7.3000 | -1.351% | 27 | 96 | -54.795% |
| 2026-09-02 | 7.4500 | 8.2000 | 7.4000 | 7.4000 | +12.977% | 42 | 65 | -55.405% |
| 2026-09-01 | 7.5000 | 7.5000 | 6.5500 | 6.5500 | +8.264% | 56 | 35 | -49.618% |
| 2026-08-31 | 6.1000 | 6.2500 | 6.0500 | 6.0500 | -8.333% | 22 | 24 | -45.455% |
| 2026-08-28 | 6.7500 | 6.7500 | 6.5500 | 6.6000 | -8.966% | 22 | 3 | -50.000% |
| 2026-08-27 | 7.7000 | 7.7000 | 7.2500 | 7.2500 | -20.330% | 2 | 2 | -54.483% |
| 2026-08-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.818% | 25 | 27 | -63.736% |
| 2026-08-21 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +12.768% | 1 | 27 | -66.934% |
| 2026-08-20 | 9.7500 | 9.7700 | 8.8500 | 8.8500 | 0.000% | 29 | 27 | -62.712% |