Dark

XLV20261218C150
XLV Dec 18 2026 150.00 Call (XLV261218C00150000)
option OPRA

EOD

Sep 29, 2026

22.35+1.131%(+0.25)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.1500	22.3500	22.1500	22.3500	+1.131%	13	598	0.000%
2026-09-25	21.6500	22.1000	21.6500	22.1000	+1.237%	6	594	+1.131%
2026-09-24	21.8300	21.8300	21.8300	21.8300	+9.588%	1	589	+2.382%
2026-09-16	19.9200	19.9200	19.9200	19.9200	-14.944%	1	589	+12.199%
2026-09-04	23.4200	23.4200	23.4200	23.4200	+7.185%	1	589	-4.569%
2026-08-31	21.8500	21.8500	21.8500	21.8500	-8.424%	1	589	+2.288%
2026-08-27	24.0500	24.0500	23.8600	23.8600	-13.394%	2	590	-6.329%
2026-08-25	27.5500	27.5500	27.5500	27.5500	+5.475%	2	590	-18.875%
2026-08-24	26.1200	26.1200	26.1200	26.1200	-3.971%	1	588	-14.433%
2026-08-21	24.7800	27.2000	24.7800	27.2000	+1.644%	5	588	-17.831%
2026-08-20	26.7600	26.7600	26.7600	26.7600	-3.533%	1	587	-16.480%
2026-08-19	27.3500	27.7400	27.3500	27.7400	+30.418%	6	588	-19.430%
2026-08-18	21.2700	21.2700	21.2700	21.2700	+7.915%	3	590	+5.078%
2026-08-17	19.3000	19.7100	19.2000	19.7100	-1.940%	12	590	+13.394%
2026-08-14	20.1000	20.1000	20.1000	20.1000	-7.883%	1	580	+11.194%
2026-08-13	21.8200	21.8200	21.8200	21.8200	+1.065%	5	580	+2.429%
2026-08-11	21.5900	21.5900	21.5900	21.5900	+5.163%	4	580	+3.520%
2026-08-10	20.5300	20.5300	20.5300	20.5300	+29.119%	1	580	+8.865%
2026-08-04	15.9000	15.9000	15.9000	15.9000	-3.108%	1	580	+40.566%
2026-08-03	16.4100	16.4100	16.4100	16.4100	-22.704%	1	581	+36.197%
2026-07-29	20.8800	21.2300	20.8800	21.2300	+2.958%	3	581	+5.276%
2026-07-28	21.0400	21.0400	20.6200	20.6200	+16.827%	3	582	+8.390%
2026-07-27	17.6500	17.6500	17.6500	17.6500	+2.915%	2	580	+26.629%
2026-07-24	16.8000	17.1500	16.6000	17.1500	+7.524%	22	580	+30.321%
2026-07-23	15.9500	15.9500	15.9500	15.9500	+12.324%	10	599	+40.125%
2026-07-22	14.2000	14.2000	14.2000	14.2000	-2.473%	1	599	+57.394%
2026-07-21	14.4300	14.5600	14.4300	14.5600	-12.447%	13	599	+53.503%
2026-07-16	16.6300	16.6300	16.6300	16.6300	+19.468%	5	599	+34.396%
2026-07-15	13.4000	13.9200	13.4000	13.9200	-15.380%	6	594	+60.560%
2026-07-13	16.4500	16.4500	16.4500	16.4500	+3.785%	3	599	+35.866%
2026-07-10	15.8500	15.8500	15.8500	15.8500	-5.373%	2	599	+41.009%
2026-07-09	17.2000	17.2000	16.7500	16.7500	-11.423%	3	601	+33.433%
2026-07-07	18.9100	18.9100	18.9100	18.9100	+13.916%	2	602	+18.191%
2026-07-06	16.6000	16.6000	16.6000	16.6000	-8.389%	2	602	+34.639%
2026-07-02	18.0000	18.1200	18.0000	18.1200	+16.828%	7	602	+23.344%
2026-06-30	15.5100	15.5100	15.5100	15.5100	-5.484%	1	647	+44.101%
2026-06-29	16.4200	16.4200	16.4100	16.4100	+5.871%	40	647	+36.197%
2026-06-26	15.0000	15.9400	15.0000	15.5000	+59.301%	35	647	+44.194%
2026-06-23	9.1600	9.7300	9.1600	9.7300	+16.527%	28	652	+129.702%
2026-06-22	8.0000	8.8000	8.0000	8.3500	+6.369%	19	652	+167.665%
2026-06-18	7.5100	8.0200	7.4900	7.8500	-24.519%	33	639	+184.713%
2026-06-16	10.2000	10.4000	10.2000	10.4000	+0.483%	2	639	+114.904%
2026-06-15	10.3500	10.3500	10.3500	10.3500	-10.000%	4	636	+115.942%
2026-06-11	11.4500	11.5000	11.4500	11.5000	-2.790%	164	636	+94.348%
2026-06-10	11.9000	11.9500	11.7000	11.8300	+2.870%	47	740	+88.926%
2026-06-09	11.5000	11.5000	11.3000	11.5000	+8.491%	137	841	+94.348%
2026-06-08	11.6500	11.6500	10.3000	10.6000	-3.636%	245	925	+110.849%
2026-06-05	11.2500	11.8500	11.0000	11.0000	+8.374%	141	789	+103.182%
2026-06-04	9.3500	10.4000	9.3500	10.1500	+53.788%	4	861	+120.197%
2026-06-02	6.7000	6.7000	6.6000	6.6000	-25.085%	101	863	+238.636%
2026-05-29	8.8100	8.8100	8.8100	8.8100	-2.111%	2	862	+153.689%
2026-05-28	9.2900	9.2900	9.0000	9.0000	-2.174%	2	862	+148.333%
2026-05-22	9.1900	9.2000	9.1900	9.2000	+18.710%	7	862	+142.935%
2026-05-21	7.5000	7.7900	7.5000	7.7500	+1.307%	182	887	+188.387%
2026-05-19	7.6500	7.6500	7.6500	7.6500	+14.009%	2	887	+192.157%
2026-05-18	6.6600	6.7100	6.6600	6.7100	-2.754%	2	1,048	+233.085%
2026-05-15	7.8000	7.8000	6.9000	6.9000	-10.968%	109	1,048	+223.913%
2026-05-14	8.0000	8.0000	7.7500	7.7500	-6.514%	3	1,047	+188.387%
2026-05-13	7.0600	8.3400	7.0500	8.2900	+52.110%	8	1,045	+169.602%
2026-05-12	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,045	+310.092%
2026-05-11	6.0500	6.0500	5.7500	5.7500	+0.877%	101	1,045	+288.696%
2026-05-08	5.7200	5.7200	5.7000	5.7000	-12.977%	2	941	+292.105%
2026-05-07	6.5500	6.5500	6.5500	6.5500	-6.429%	1	940	+241.221%
2026-05-01	7.0100	7.0200	6.9600	7.0000	+13.821%	10	933	+219.286%
2026-04-28	6.1400	6.1500	6.1400	6.1500	-8.209%	2	933	+263.415%
2026-04-24	6.7000	6.7500	6.7000	6.7000	-16.145%	3	935	+233.582%
2026-04-22	7.9900	7.9900	7.9900	7.9900	-0.125%	2	936	+179.725%
2026-04-16	8.0000	8.0000	8.0000	8.0000	-9.194%	2	935	+179.375%
2026-04-14	9.0500	9.0500	8.8100	8.8100	+2.442%	4	936	+153.689%
2026-04-10	9.4000	9.4000	8.5500	8.6000	-7.626%	6	932	+159.884%
2026-04-08	9.3100	9.3100	9.3100	9.3100	+9.529%	1	932	+140.064%
2026-04-07	8.2700	8.5000	8.2700	8.5000	0.000%	2	931	+162.941%
2026-04-06	8.8000	8.8000	8.5000	8.5000	-5.973%	2	932	+162.941%
2026-04-02	9.0400	9.0400	9.0400	9.0400	-8.223%	1	931	+147.235%
2026-04-01	9.4900	9.8500	9.4200	9.8500	+22.512%	4	931	+126.904%
2026-03-27	8.0400	8.0400	8.0400	8.0400	-6.512%	10	928	+177.985%
2026-03-25	8.6000	8.8500	8.5500	8.6000	+10.968%	269	918	+159.884%
2026-03-24	7.8500	7.8500	7.7500	7.7500	-8.501%	29	674	+188.387%
2026-03-23	8.5000	8.5000	8.4700	8.4700	+6.274%	43	645	+163.872%
2026-03-20	8.5000	8.5500	7.9700	7.9700	-11.934%	59	602	+180.427%
2026-03-19	9.1000	9.2000	9.0500	9.0500	-3.312%	235	544	+146.961%
2026-03-18	9.3600	9.3600	9.3600	9.3600	-18.253%	1	353	+138.782%
2026-03-16	11.4500	11.4500	11.4500	11.4500	+2.232%	1	353	+95.197%
2026-03-13	11.0500	11.2000	11.0500	11.2000	-1.840%	3	353	+99.554%
2026-03-12	11.4100	11.4100	11.4100	11.4100	-10.929%	1	353	+95.881%
2026-03-05	12.8100	12.8100	12.8100	12.8100	-19.434%	4	352	+74.473%
2026-02-24	15.9900	15.9900	15.9000	15.9000	-0.625%	36	352	+40.566%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+5.471%	1	341	+39.688%
2026-02-20	14.8000	15.1700	14.5000	15.1700	+2.155%	582	341	+47.330%
2026-02-11	13.9800	14.8500	13.9800	14.8500	-0.934%	28	89	+50.505%
2026-02-10	14.9900	14.9900	14.9900	14.9900	-2.662%	2	62	+49.099%
2026-02-06	15.4000	15.4000	15.4000	15.4000	+5.119%	1	60	+45.130%
2026-02-05	14.6500	14.6500	14.6500	14.6500	-2.007%	1	59	+52.560%
2026-02-04	14.9500	14.9500	14.9500	14.9500	+10.741%	18	59	+49.498%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-9.396%	1	41	+65.556%
2026-01-27	14.9000	14.9000	14.9000	14.9000	-4.118%	3	41	+50.000%
2026-01-21	15.5400	15.5400	15.5400	15.5400	+6.438%	10	44	+43.822%
2026-01-20	14.6000	14.6000	14.6000	14.6000	-8.750%	3	54	+53.082%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+1.587%	15	51	+39.688%
2026-01-12	15.7500	15.7500	15.7500	15.7500	-7.353%	10	62	+41.905%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-4.868%	15	62	+31.471%
2026-01-07	17.5000	17.8700	17.5000	17.8700	+10.650%	5	48	+25.070%
2026-01-06	16.0000	16.3500	16.0000	16.1500	+21.887%	67	45	+38.390%
2026-01-05	13.2000	13.2500	13.0000	13.2500	-11.784%	8	69	+68.679%
2025-12-30	14.7700	15.0200	14.7700	15.0200	-5.831%	11	69	+48.802%
2025-12-24	15.9500	15.9500	15.9500	15.9500	+12.482%	1	67	+40.125%
2025-12-18	14.1800	14.1800	14.1800	14.1800	+1.649%	1	67	+57.616%
2025-12-16	13.9500	13.9500	13.9500	13.9500	+12.955%	1	68	+60.215%
2025-12-10	12.3500	12.3500	12.3500	12.3500	+3.869%	1	67	+80.972%
2025-12-09	12.3000	12.3000	11.8900	11.8900	-2.140%	42	67	+87.973%
2025-12-05	12.1500	12.1500	12.1500	12.1500	-17.905%	2	67	+83.951%
2025-12-03	14.8000	14.8000	14.8000	14.8000	-0.671%	1	67	+51.014%
2025-12-02	14.9000	14.9000	14.9000	14.9000	-4.487%	1	68	+50.000%
2025-12-01	15.6000	15.6000	15.6000	15.6000	+0.645%	5	67	+43.269%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-0.641%	5	62	+44.194%
2025-11-21	15.6000	15.6000	15.6000	15.6000	+20.000%	5	57	+43.269%
2025-11-20	13.2000	13.2000	13.0000	13.0000	-6.475%	30	52	+71.923%
2025-11-18	13.9500	13.9500	13.9000	13.9000	-0.572%	11	22	+60.791%
2025-11-14	14.0000	14.0000	13.9400	13.9800	-5.859%	8	11	+59.871%
2025-11-13	15.0300	15.0300	13.9500	14.8500	+6.071%	30	12	+50.505%
2025-11-12	13.1000	14.0000	13.1000	14.0000	+21.845%	42	42	+59.643%
2025-11-11	11.4900	11.4900	11.4900	11.4900	0.000%	2	2	+94.517%

.dark-mode .lMf8GL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMf8GL{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C150XLV Dec 18 2026 150.00 Call (XLV261218C00150000)option OPRA

XLV20261218C150
XLV Dec 18 2026 150.00 Call (XLV261218C00150000)
option OPRA