Dark

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

EOD

Jun 30, 2026

11.37-11.518%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	11.5700	11.5700	11.3700	11.3700	-11.518%	2	643	0.000%
2026-06-29	12.8200	12.8500	12.8200	12.8500	+1.984%	8	642	-11.518%
2026-06-26	10.7000	12.6000	10.7000	12.6000	+26.000%	26	634	-9.762%
2026-06-25	9.2000	10.0000	9.2000	10.0000	+49.254%	8	655	+13.700%
2026-06-23	6.7000	6.7000	6.7000	6.7000	+14.530%	5	650	+69.701%
2026-06-22	5.8300	6.1500	5.8300	5.8500	+9.962%	16	650	+94.359%
2026-06-18	5.5300	5.5300	5.0600	5.3200	-24.324%	14	646	+113.722%
2026-06-17	6.8000	7.0500	6.8000	7.0300	-3.034%	32	646	+61.735%
2026-06-16	7.5000	7.5000	7.2500	7.2500	-3.075%	4	646	+56.828%
2026-06-15	7.8000	7.8000	7.4800	7.4800	-19.135%	2	647	+52.005%
2026-06-11	8.5000	9.2500	8.5000	9.2500	+9.727%	11	647	+22.919%
2026-06-10	8.4300	8.4300	8.4300	8.4300	-3.657%	3	646	+34.875%
2026-06-09	8.8400	9.3500	8.7500	8.7500	+7.759%	14	665	+29.943%
2026-06-08	8.2000	8.7500	8.1200	8.1200	-2.404%	80	665	+40.025%
2026-06-05	8.5000	9.0900	8.2500	8.3200	+14.286%	19	710	+36.659%
2026-06-04	6.5500	7.4800	6.5500	7.2800	+45.600%	23	726	+56.181%
2026-06-03	5.2000	5.2000	5.0000	5.0000	+11.111%	13	721	+127.400%
2026-06-02	4.2300	4.5500	4.2300	4.5000	-23.077%	17	713	+152.667%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-1.015%	1	703	+94.359%
2026-05-29	5.9100	5.9100	5.9100	5.9100	-11.128%	5	704	+92.386%
2026-05-28	6.6500	6.6500	6.6500	6.6500	+10.833%	5	699	+70.977%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-2.439%	120	694	+89.500%
2026-05-26	6.0300	6.1500	6.0300	6.1500	+7.706%	32	678	+84.878%
2026-05-22	5.7100	5.7100	5.7100	5.7100	+6.729%	1	697	+99.124%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+3.883%	2	698	+112.523%
2026-05-20	5.2500	5.2500	5.1500	5.1500	-4.630%	5	698	+120.777%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-1.460%	1	703	+110.556%
2026-05-14	5.4800	5.4800	5.4800	5.4800	-1.792%	15	703	+107.482%
2026-05-13	4.5200	5.6300	4.5200	5.5800	+12.274%	24	703	+103.763%
2026-05-12	3.9500	5.0700	3.9500	4.9700	+29.091%	34	703	+128.773%
2026-05-08	4.0000	4.0000	3.8500	3.8500	-16.486%	2	703	+195.325%
2026-05-06	4.5200	4.6100	4.5200	4.6100	-2.947%	13	702	+146.638%
2026-05-01	4.7600	4.7600	4.7500	4.7500	+3.261%	3	700	+139.368%
2026-04-30	4.0000	4.6000	4.0000	4.6000	+10.843%	4	700	+147.174%
2026-04-27	4.3000	4.3000	4.1500	4.1500	-5.682%	2	698	+173.976%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-16.824%	1	697	+158.409%
2026-04-21	5.5900	5.6000	5.1500	5.2900	+1.731%	88	648	+114.934%
2026-04-16	5.5500	5.5500	5.2000	5.2000	-27.778%	14	648	+118.654%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+5.882%	5	635	+57.917%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+3.817%	1	640	+67.206%
2026-04-02	6.5000	6.6500	6.5000	6.5500	+5.136%	4	640	+73.588%
2026-03-31	6.0000	6.2300	6.0000	6.2300	+13.273%	2	640	+82.504%
2026-03-30	5.6700	5.6800	5.5000	5.5000	-14.063%	11	639	+106.727%
2026-03-26	6.5000	6.5000	6.2500	6.4000	+2.400%	61	643	+77.656%
2026-03-25	6.1500	6.4500	6.1400	6.2500	+17.261%	177	642	+81.920%
2026-03-24	5.3300	5.3300	5.3300	5.3300	-9.661%	2	569	+113.321%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-12.333%	2	571	+92.712%
2026-03-19	6.7300	6.7300	6.7300	6.7300	-4.539%	1	571	+68.945%
2026-03-18	6.9500	7.0500	6.9500	7.0500	-8.442%	486	571	+61.277%
2026-03-17	7.7000	7.7000	7.7000	7.7000	-6.326%	3	620	+47.662%
2026-03-16	8.2200	8.2200	8.2200	8.2200	+2.750%	10	617	+38.321%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-8.046%	3	617	+42.125%
2026-03-12	8.6300	8.7000	8.6300	8.7000	-16.507%	3	617	+30.690%
2026-03-09	10.4200	10.4200	10.4200	10.4200	-12.068%	6	617	+9.117%
2026-02-26	11.3000	11.8500	11.1200	11.8500	-5.200%	42	611	-4.051%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-2.950%	10	571	-9.040%
2026-02-23	12.8800	12.8800	12.8800	12.8800	+11.034%	1	561	-11.724%
2026-02-20	11.6000	11.6000	11.5500	11.6000	+4.036%	485	561	-1.983%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-5.748%	2	150	+1.973%
2026-02-10	11.8300	11.8300	11.8300	11.8300	+4.690%	2	150	-3.888%
2026-02-05	11.3000	11.3000	11.3000	11.3000	+2.727%	17	148	+0.619%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+6.796%	1	131	+3.364%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-9.886%	17	131	+10.388%
2026-01-27	11.4300	11.4300	11.4300	11.4300	-14.701%	5	114	-0.525%
2026-01-22	13.8500	13.8500	13.4000	13.4000	+2.840%	7	114	-15.149%
2026-01-21	12.9500	13.0300	12.9500	13.0300	+9.129%	21	109	-12.740%
2026-01-16	11.9400	11.9400	11.9400	11.9400	-2.531%	2	98	-4.774%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-15.575%	1	98	-7.184%
2026-01-07	13.7000	14.5100	13.7000	14.5100	+12.918%	5	98	-21.640%
2026-01-06	13.4000	13.4000	12.8500	12.8500	+27.861%	4	101	-11.518%
2026-01-05	10.5000	10.5000	9.9500	10.0500	-11.532%	89	76	+13.134%
2026-01-02	11.3600	11.3600	11.3600	11.3600	-2.238%	4	76	+0.088%
2025-12-31	11.6200	11.6200	11.6200	11.6200	+0.432%	1	75	-2.151%
2025-12-30	11.5700	11.5700	11.5700	11.5700	-2.527%	4	75	-1.729%
2025-12-26	11.8700	11.8700	11.8700	11.8700	+2.771%	2	75	-4.212%
2025-12-23	11.6400	11.7500	11.5500	11.5500	-3.185%	12	73	-1.558%
2025-12-22	12.0000	12.0000	11.9300	11.9300	+8.950%	2	74	-4.694%
2025-12-18	11.0400	11.0400	10.9500	10.9500	-0.091%	2	72	+3.836%
2025-12-17	10.9600	10.9600	10.9600	10.9600	+0.366%	2	71	+3.741%
2025-12-16	11.7500	11.7500	10.9200	10.9200	-12.640%	25	72	+4.121%
2025-12-15	12.5000	12.5000	12.5000	12.5000	+15.741%	5	62	-9.040%
2025-12-11	10.8000	10.8000	10.8000	10.8000	+8.000%	1	57	+5.278%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+9.649%	1	57	+13.700%
2025-12-09	10.4000	10.4000	9.1200	9.1200	-7.879%	44	56	+24.671%
2025-12-08	9.9000	9.9000	9.9000	9.9000	-10.407%	1	33	+14.848%
2025-12-04	11.0500	11.0500	11.0500	11.0500	-9.796%	1	32	+2.896%
2025-12-03	12.6500	12.6500	12.2500	12.2500	-9.259%	2	31	-7.184%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-3.571%	11	30	-15.778%
2025-11-28	14.0000	14.0000	14.0000	14.0000	-4.110%	6	27	-18.786%
2025-11-25	13.8400	14.6000	13.7500	14.6000	+12.916%	41	24	-22.123%
2025-11-24	12.8500	12.9300	12.8500	12.9300	+18.842%	40	44	-12.065%
2025-11-20	10.8800	10.8800	10.8800	10.8800	+1.873%	1	4	+4.504%
2025-11-19	10.7500	10.7500	10.6800	10.6800	+1.714%	2	4	+6.461%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-12.500%	1	4	+8.286%
2025-11-13	11.2200	12.0000	11.2200	12.0000	0.000%	5	4	-5.250%

.dark-mode .R1JxDZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1JxDZ{ 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