XLV261120C00180000
XLV Nov 20 2026 180.00 Call
optionOPRA
EODOct 6, 2026
0.65USD-7.143%(-0.05)6Vol1,386OI
XLV261120C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7900 | 0.8100 | 0.6500 | 0.6500 | -7.143% | 6 | 1,384 | 0.000% |
| 2026-10-05 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +9.375% | 32 | 1,371 | -7.143% |
| 2026-10-02 | 0.6700 | 0.7000 | 0.5400 | 0.6400 | -5.882% | 16 | 1,366 | +1.563% |
| 2026-10-01 | 0.9600 | 0.9600 | 0.6800 | 0.6800 | -40.351% | 8 | 1,362 | -4.412% |
| 2026-09-30 | 1.6500 | 1.6500 | 1.1200 | 1.1400 | -18.571% | 82 | 1,427 | -42.982% |
| 2026-09-29 | 1.3900 | 1.4000 | 1.1400 | 1.4000 | -14.634% | 30 | 1,429 | -53.571% |
| 2026-09-28 | 1.6300 | 1.7100 | 1.5600 | 1.6400 | +2.500% | 218 | 1,347 | -60.366% |
| 2026-09-25 | 1.3100 | 1.6000 | 1.3100 | 1.6000 | +14.286% | 40 | 1,369 | -59.375% |
| 2026-09-24 | 1.7500 | 1.7500 | 1.4000 | 1.4000 | +17.647% | 17 | 1,362 | -53.571% |
| 2026-09-23 | 1.5600 | 1.5600 | 1.1500 | 1.1900 | -22.222% | 24 | 1,339 | -45.378% |
| 2026-09-22 | 1.0900 | 1.5300 | 1.0500 | 1.5300 | +15.038% | 42 | 1,311 | -57.516% |
| 2026-09-21 | 1.1500 | 1.3300 | 1.1200 | 1.3300 | +23.148% | 18 | 1,321 | -51.128% |
| 2026-09-18 | 1.1100 | 1.1100 | 0.9700 | 1.0800 | -10.000% | 32 | 1,316 | -39.815% |
| 2026-09-17 | 1.1900 | 1.2100 | 1.0800 | 1.2000 | -4.000% | 19 | 1,315 | -45.833% |
| 2026-09-16 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | +5.932% | 7 | 1,386 | -48.000% |
| 2026-09-15 | 1.1000 | 1.1800 | 1.0200 | 1.1800 | +0.855% | 29 | 1,364 | -44.915% |
| 2026-09-14 | 1.1900 | 1.1900 | 1.0600 | 1.1700 | +51.948% | 73 | 1,408 | -44.444% |
| 2026-09-11 | 0.8800 | 0.8800 | 0.7700 | 0.7700 | -11.494% | 1,087 | 422 | -15.584% |
| 2026-09-10 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -25.000% | 42 | 447 | -25.287% |
| 2026-09-08 | 0.7800 | 1.4500 | 0.7800 | 1.1600 | -44.762% | 24 | 430 | -43.966% |
| 2026-09-04 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | -22.794% | 47 | 410 | -69.048% |
| 2026-09-03 | 2.8300 | 2.8300 | 2.2500 | 2.7200 | -0.366% | 6 | 411 | -76.103% |
| 2026-09-02 | 2.9000 | 3.4000 | 2.7000 | 2.7300 | +16.170% | 24 | 398 | -76.190% |
| 2026-09-01 | 2.7400 | 2.7400 | 2.3000 | 2.3500 | +9.302% | 21 | 387 | -72.340% |
| 2026-08-31 | 2.1700 | 2.2000 | 2.1500 | 2.1500 | -7.328% | 13 | 376 | -69.767% |
| 2026-08-28 | 2.3800 | 2.5000 | 2.3000 | 2.3200 | -20.000% | 60 | 326 | -71.983% |
| 2026-08-27 | 2.8900 | 2.9300 | 2.8900 | 2.9000 | -19.444% | 41 | 290 | -77.586% |
| 2026-08-26 | 4.0000 | 4.0000 | 3.5300 | 3.6000 | -19.101% | 11 | 287 | -81.944% |
| 2026-08-25 | 4.4000 | 4.4500 | 4.2300 | 4.4500 | +9.069% | 294 | 12 | -85.393% |
| 2026-08-24 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +2.000% | 2 | 10 | -84.069% |
| 2026-08-21 | 3.4100 | 4.0000 | 3.4100 | 4.0000 | -1.235% | 4 | 6 | -83.750% |
| 2026-08-20 | 4.8000 | 4.8000 | 4.0500 | 4.0500 | 0.000% | 6 | 6 | -83.951% |