Dark

XLV20261218C155
XLV Dec 18 2026 155.00 Call (XLV261218C00155000)
option OPRA

EOD

Oct 1, 2026

14.50-14.706%(-2.50)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.5000	14.5000	14.5000	14.5000	-14.706%	100	734	0.000%
2026-09-25	17.0000	17.0000	17.0000	17.0000	-3.409%	50	734	-14.706%
2026-09-24	18.3000	18.3000	17.6000	17.6000	+3.529%	2	734	-17.614%
2026-09-22	17.0000	17.0000	17.0000	17.0000	+7.800%	1	735	-14.706%
2026-09-16	15.6400	15.7700	15.6400	15.7700	+5.133%	2	735	-8.053%
2026-09-15	15.2300	15.2300	15.0000	15.0000	-2.025%	21	736	-3.333%
2026-09-14	15.3100	15.3100	15.3100	15.3100	+4.863%	4	716	-5.291%
2026-09-09	14.6000	14.6000	14.6000	14.6000	-7.595%	4	716	-0.685%
2026-09-08	15.8000	15.8000	15.8000	15.8000	-15.054%	7	726	-8.228%
2026-09-04	19.1400	19.1400	18.6000	18.6000	-8.193%	11	717	-22.043%
2026-09-02	20.2600	20.2600	20.2600	20.2600	+15.048%	1	717	-28.430%
2026-08-31	17.7700	17.7700	17.6100	17.6100	-23.100%	3	718	-17.660%
2026-08-25	22.9000	22.9000	22.9000	22.9000	+10.628%	1	717	-36.681%
2026-08-20	22.3200	22.3200	20.7000	20.7000	-8.650%	3	717	-29.952%
2026-08-19	21.2600	23.4400	21.2600	22.6600	+25.889%	165	717	-36.011%
2026-08-18	16.9800	18.0000	16.9800	18.0000	+12.500%	4	651	-19.444%
2026-08-17	16.0000	16.0000	16.0000	16.0000	-9.143%	3	652	-9.375%
2026-08-13	17.6100	17.6100	17.6100	17.6100	-0.227%	5	655	-17.660%
2026-08-11	17.6500	17.6500	17.6500	17.6500	+26.978%	3	658	-17.847%
2026-08-06	16.2700	16.2700	13.9000	13.9000	+10.934%	7	658	+4.317%
2026-08-03	12.3200	12.5300	12.3200	12.5300	-5.004%	5	658	+15.722%
2026-07-31	13.1900	13.1900	13.1900	13.1900	-21.112%	2	654	+9.932%
2026-07-29	16.7200	16.7200	16.7200	16.7200	+8.220%	2	654	-13.278%
2026-07-28	15.4500	15.4500	15.4500	15.4500	+9.730%	1	652	-6.149%
2026-07-27	13.7100	14.0800	13.7100	14.0800	+9.572%	3	652	+2.983%
2026-07-24	13.0500	13.0500	12.8500	12.8500	+22.967%	2	653	+12.840%
2026-07-22	10.4500	10.4500	10.4500	10.4500	-12.406%	1	653	+38.756%
2026-07-20	11.9300	11.9300	11.9300	11.9300	-3.401%	1	653	+21.542%
2026-07-17	12.3500	12.3500	12.3500	12.3500	0.000%	3	653	+17.409%
2026-07-16	13.0000	13.0000	12.3500	12.3500	+20.841%	2	653	+17.409%
2026-07-14	10.2500	10.2500	10.2000	10.2200	-18.631%	27	654	+41.879%
2026-07-13	12.8000	12.8000	12.5600	12.5600	-4.848%	4	649	+15.446%
2026-07-09	13.2000	13.2000	13.2000	13.2000	-6.714%	20	645	+9.848%
2026-07-08	14.1500	14.1500	14.1500	14.1500	+13.563%	10	645	+2.473%
2026-07-06	12.4600	12.4600	12.4600	12.4600	-10.936%	1	646	+16.372%
2026-07-02	13.3500	13.9900	13.3500	13.9900	+23.043%	4	643	+3.645%
2026-06-30	11.5700	11.5700	11.3700	11.3700	-11.518%	2	643	+27.529%
2026-06-29	12.8200	12.8500	12.8200	12.8500	+1.984%	8	642	+12.840%
2026-06-26	10.7000	12.6000	10.7000	12.6000	+26.000%	26	634	+15.079%
2026-06-25	9.2000	10.0000	9.2000	10.0000	+49.254%	8	655	+45.000%
2026-06-23	6.7000	6.7000	6.7000	6.7000	+14.530%	5	650	+116.418%
2026-06-22	5.8300	6.1500	5.8300	5.8500	+9.962%	16	650	+147.863%
2026-06-18	5.5300	5.5300	5.0600	5.3200	-24.324%	14	646	+172.556%
2026-06-17	6.8000	7.0500	6.8000	7.0300	-3.034%	32	646	+106.259%
2026-06-16	7.5000	7.5000	7.2500	7.2500	-3.075%	4	646	+100.000%
2026-06-15	7.8000	7.8000	7.4800	7.4800	-19.135%	2	647	+93.850%
2026-06-11	8.5000	9.2500	8.5000	9.2500	+9.727%	11	647	+56.757%
2026-06-10	8.4300	8.4300	8.4300	8.4300	-3.657%	3	646	+72.005%
2026-06-09	8.8400	9.3500	8.7500	8.7500	+7.759%	14	665	+65.714%
2026-06-08	8.2000	8.7500	8.1200	8.1200	-2.404%	80	665	+78.571%
2026-06-05	8.5000	9.0900	8.2500	8.3200	+14.286%	19	710	+74.279%
2026-06-04	6.5500	7.4800	6.5500	7.2800	+45.600%	23	726	+99.176%
2026-06-03	5.2000	5.2000	5.0000	5.0000	+11.111%	13	721	+190.000%
2026-06-02	4.2300	4.5500	4.2300	4.5000	-23.077%	17	713	+222.222%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-1.015%	1	703	+147.863%
2026-05-29	5.9100	5.9100	5.9100	5.9100	-11.128%	5	704	+145.347%
2026-05-28	6.6500	6.6500	6.6500	6.6500	+10.833%	5	699	+118.045%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-2.439%	120	694	+141.667%
2026-05-26	6.0300	6.1500	6.0300	6.1500	+7.706%	32	678	+135.772%
2026-05-22	5.7100	5.7100	5.7100	5.7100	+6.729%	1	697	+153.940%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+3.883%	2	698	+171.028%
2026-05-20	5.2500	5.2500	5.1500	5.1500	-4.630%	5	698	+181.553%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-1.460%	1	703	+168.519%
2026-05-14	5.4800	5.4800	5.4800	5.4800	-1.792%	15	703	+164.599%
2026-05-13	4.5200	5.6300	4.5200	5.5800	+12.274%	24	703	+159.857%
2026-05-12	3.9500	5.0700	3.9500	4.9700	+29.091%	34	703	+191.751%
2026-05-08	4.0000	4.0000	3.8500	3.8500	-16.486%	2	703	+276.623%
2026-05-06	4.5200	4.6100	4.5200	4.6100	-2.947%	13	702	+214.534%
2026-05-01	4.7600	4.7600	4.7500	4.7500	+3.261%	3	700	+205.263%
2026-04-30	4.0000	4.6000	4.0000	4.6000	+10.843%	4	700	+215.217%
2026-04-27	4.3000	4.3000	4.1500	4.1500	-5.682%	2	698	+249.398%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-16.824%	1	697	+229.545%
2026-04-21	5.5900	5.6000	5.1500	5.2900	+1.731%	88	648	+174.102%
2026-04-16	5.5500	5.5500	5.2000	5.2000	-27.778%	14	648	+178.846%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+5.882%	5	635	+101.389%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+3.817%	1	640	+113.235%
2026-04-02	6.5000	6.6500	6.5000	6.5500	+5.136%	4	640	+121.374%
2026-03-31	6.0000	6.2300	6.0000	6.2300	+13.273%	2	640	+132.745%
2026-03-30	5.6700	5.6800	5.5000	5.5000	-14.063%	11	639	+163.636%
2026-03-26	6.5000	6.5000	6.2500	6.4000	+2.400%	61	643	+126.563%
2026-03-25	6.1500	6.4500	6.1400	6.2500	+17.261%	177	642	+132.000%
2026-03-24	5.3300	5.3300	5.3300	5.3300	-9.661%	2	569	+172.045%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-12.333%	2	571	+145.763%
2026-03-19	6.7300	6.7300	6.7300	6.7300	-4.539%	1	571	+115.453%
2026-03-18	6.9500	7.0500	6.9500	7.0500	-8.442%	486	571	+105.674%
2026-03-17	7.7000	7.7000	7.7000	7.7000	-6.326%	3	620	+88.312%
2026-03-16	8.2200	8.2200	8.2200	8.2200	+2.750%	10	617	+76.399%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-8.046%	3	617	+81.250%
2026-03-12	8.6300	8.7000	8.6300	8.7000	-16.507%	3	617	+66.667%
2026-03-09	10.4200	10.4200	10.4200	10.4200	-12.068%	6	617	+39.155%
2026-02-26	11.3000	11.8500	11.1200	11.8500	-5.200%	42	611	+22.363%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-2.950%	10	571	+16.000%
2026-02-23	12.8800	12.8800	12.8800	12.8800	+11.034%	1	561	+12.578%
2026-02-20	11.6000	11.6000	11.5500	11.6000	+4.036%	485	561	+25.000%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-5.748%	2	150	+30.045%
2026-02-10	11.8300	11.8300	11.8300	11.8300	+4.690%	2	150	+22.570%
2026-02-05	11.3000	11.3000	11.3000	11.3000	+2.727%	17	148	+28.319%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+6.796%	1	131	+31.818%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-9.886%	17	131	+40.777%
2026-01-27	11.4300	11.4300	11.4300	11.4300	-14.701%	5	114	+26.859%
2026-01-22	13.8500	13.8500	13.4000	13.4000	+2.840%	7	114	+8.209%
2026-01-21	12.9500	13.0300	12.9500	13.0300	+9.129%	21	109	+11.282%
2026-01-16	11.9400	11.9400	11.9400	11.9400	-2.531%	2	98	+21.441%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-15.575%	1	98	+18.367%
2026-01-07	13.7000	14.5100	13.7000	14.5100	+12.918%	5	98	-0.069%
2026-01-06	13.4000	13.4000	12.8500	12.8500	+27.861%	4	101	+12.840%
2026-01-05	10.5000	10.5000	9.9500	10.0500	-11.532%	89	76	+44.279%
2026-01-02	11.3600	11.3600	11.3600	11.3600	-2.238%	4	76	+27.641%
2025-12-31	11.6200	11.6200	11.6200	11.6200	+0.432%	1	75	+24.785%
2025-12-30	11.5700	11.5700	11.5700	11.5700	-2.527%	4	75	+25.324%
2025-12-26	11.8700	11.8700	11.8700	11.8700	+2.771%	2	75	+22.157%
2025-12-23	11.6400	11.7500	11.5500	11.5500	-3.185%	12	73	+25.541%
2025-12-22	12.0000	12.0000	11.9300	11.9300	+8.950%	2	74	+21.542%
2025-12-18	11.0400	11.0400	10.9500	10.9500	-0.091%	2	72	+32.420%
2025-12-17	10.9600	10.9600	10.9600	10.9600	+0.366%	2	71	+32.299%
2025-12-16	11.7500	11.7500	10.9200	10.9200	-12.640%	25	72	+32.784%
2025-12-15	12.5000	12.5000	12.5000	12.5000	+15.741%	5	62	+16.000%
2025-12-11	10.8000	10.8000	10.8000	10.8000	+8.000%	1	57	+34.259%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+9.649%	1	57	+45.000%
2025-12-09	10.4000	10.4000	9.1200	9.1200	-7.879%	44	56	+58.991%
2025-12-08	9.9000	9.9000	9.9000	9.9000	-10.407%	1	33	+46.465%
2025-12-04	11.0500	11.0500	11.0500	11.0500	-9.796%	1	32	+31.222%
2025-12-03	12.6500	12.6500	12.2500	12.2500	-9.259%	2	31	+18.367%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-3.571%	11	30	+7.407%
2025-11-28	14.0000	14.0000	14.0000	14.0000	-4.110%	6	27	+3.571%
2025-11-25	13.8400	14.6000	13.7500	14.6000	+12.916%	41	24	-0.685%
2025-11-24	12.8500	12.9300	12.8500	12.9300	+18.842%	40	44	+12.142%
2025-11-20	10.8800	10.8800	10.8800	10.8800	+1.873%	1	4	+33.272%
2025-11-19	10.7500	10.7500	10.6800	10.6800	+1.714%	2	4	+35.768%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-12.500%	1	4	+38.095%
2025-11-13	11.2200	12.0000	11.2200	12.0000	0.000%	5	4	+20.833%

.dark-mode .S9Nl0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9Nl0M{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C155XLV Dec 18 2026 155.00 Call (XLV261218C00155000)option OPRA

XLV20261218C155
XLV Dec 18 2026 155.00 Call (XLV261218C00155000)
option OPRA