Dark

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

EOD

Aug 17, 2026

16.00-9.143%(-1.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	16.0000	16.0000	16.0000	16.0000	-9.143%	3	652	0.000%
2026-08-13	17.6100	17.6100	17.6100	17.6100	-0.227%	5	655	-9.143%
2026-08-11	17.6500	17.6500	17.6500	17.6500	+26.978%	3	658	-9.348%
2026-08-06	16.2700	16.2700	13.9000	13.9000	+10.934%	7	658	+15.108%
2026-08-03	12.3200	12.5300	12.3200	12.5300	-5.004%	5	658	+27.694%
2026-07-31	13.1900	13.1900	13.1900	13.1900	-21.112%	2	654	+21.304%
2026-07-29	16.7200	16.7200	16.7200	16.7200	+8.220%	2	654	-4.306%
2026-07-28	15.4500	15.4500	15.4500	15.4500	+9.730%	1	652	+3.560%
2026-07-27	13.7100	14.0800	13.7100	14.0800	+9.572%	3	652	+13.636%
2026-07-24	13.0500	13.0500	12.8500	12.8500	+22.967%	2	653	+24.514%
2026-07-22	10.4500	10.4500	10.4500	10.4500	-12.406%	1	653	+53.110%
2026-07-20	11.9300	11.9300	11.9300	11.9300	-3.401%	1	653	+34.116%
2026-07-17	12.3500	12.3500	12.3500	12.3500	0.000%	3	653	+29.555%
2026-07-16	13.0000	13.0000	12.3500	12.3500	+20.841%	2	653	+29.555%
2026-07-14	10.2500	10.2500	10.2000	10.2200	-18.631%	27	654	+56.556%
2026-07-13	12.8000	12.8000	12.5600	12.5600	-4.848%	4	649	+27.389%
2026-07-09	13.2000	13.2000	13.2000	13.2000	-6.714%	20	645	+21.212%
2026-07-08	14.1500	14.1500	14.1500	14.1500	+13.563%	10	645	+13.074%
2026-07-06	12.4600	12.4600	12.4600	12.4600	-10.936%	1	646	+28.411%
2026-07-02	13.3500	13.9900	13.3500	13.9900	+23.043%	4	643	+14.367%
2026-06-30	11.5700	11.5700	11.3700	11.3700	-11.518%	2	643	+40.721%
2026-06-29	12.8200	12.8500	12.8200	12.8500	+1.984%	8	642	+24.514%
2026-06-26	10.7000	12.6000	10.7000	12.6000	+26.000%	26	634	+26.984%
2026-06-25	9.2000	10.0000	9.2000	10.0000	+49.254%	8	655	+60.000%
2026-06-23	6.7000	6.7000	6.7000	6.7000	+14.530%	5	650	+138.806%
2026-06-22	5.8300	6.1500	5.8300	5.8500	+9.962%	16	650	+173.504%
2026-06-18	5.5300	5.5300	5.0600	5.3200	-24.324%	14	646	+200.752%
2026-06-17	6.8000	7.0500	6.8000	7.0300	-3.034%	32	646	+127.596%
2026-06-16	7.5000	7.5000	7.2500	7.2500	-3.075%	4	646	+120.690%
2026-06-15	7.8000	7.8000	7.4800	7.4800	-19.135%	2	647	+113.904%
2026-06-11	8.5000	9.2500	8.5000	9.2500	+9.727%	11	647	+72.973%
2026-06-10	8.4300	8.4300	8.4300	8.4300	-3.657%	3	646	+89.798%
2026-06-09	8.8400	9.3500	8.7500	8.7500	+7.759%	14	665	+82.857%
2026-06-08	8.2000	8.7500	8.1200	8.1200	-2.404%	80	665	+97.044%
2026-06-05	8.5000	9.0900	8.2500	8.3200	+14.286%	19	710	+92.308%
2026-06-04	6.5500	7.4800	6.5500	7.2800	+45.600%	23	726	+119.780%
2026-06-03	5.2000	5.2000	5.0000	5.0000	+11.111%	13	721	+220.000%
2026-06-02	4.2300	4.5500	4.2300	4.5000	-23.077%	17	713	+255.556%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-1.015%	1	703	+173.504%
2026-05-29	5.9100	5.9100	5.9100	5.9100	-11.128%	5	704	+170.728%
2026-05-28	6.6500	6.6500	6.6500	6.6500	+10.833%	5	699	+140.602%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-2.439%	120	694	+166.667%
2026-05-26	6.0300	6.1500	6.0300	6.1500	+7.706%	32	678	+160.163%
2026-05-22	5.7100	5.7100	5.7100	5.7100	+6.729%	1	697	+180.210%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+3.883%	2	698	+199.065%
2026-05-20	5.2500	5.2500	5.1500	5.1500	-4.630%	5	698	+210.680%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-1.460%	1	703	+196.296%
2026-05-14	5.4800	5.4800	5.4800	5.4800	-1.792%	15	703	+191.971%
2026-05-13	4.5200	5.6300	4.5200	5.5800	+12.274%	24	703	+186.738%
2026-05-12	3.9500	5.0700	3.9500	4.9700	+29.091%	34	703	+221.932%
2026-05-08	4.0000	4.0000	3.8500	3.8500	-16.486%	2	703	+315.584%
2026-05-06	4.5200	4.6100	4.5200	4.6100	-2.947%	13	702	+247.072%
2026-05-01	4.7600	4.7600	4.7500	4.7500	+3.261%	3	700	+236.842%
2026-04-30	4.0000	4.6000	4.0000	4.6000	+10.843%	4	700	+247.826%
2026-04-27	4.3000	4.3000	4.1500	4.1500	-5.682%	2	698	+285.542%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-16.824%	1	697	+263.636%
2026-04-21	5.5900	5.6000	5.1500	5.2900	+1.731%	88	648	+202.457%
2026-04-16	5.5500	5.5500	5.2000	5.2000	-27.778%	14	648	+207.692%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+5.882%	5	635	+122.222%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+3.817%	1	640	+135.294%
2026-04-02	6.5000	6.6500	6.5000	6.5500	+5.136%	4	640	+144.275%
2026-03-31	6.0000	6.2300	6.0000	6.2300	+13.273%	2	640	+156.822%
2026-03-30	5.6700	5.6800	5.5000	5.5000	-14.063%	11	639	+190.909%
2026-03-26	6.5000	6.5000	6.2500	6.4000	+2.400%	61	643	+150.000%
2026-03-25	6.1500	6.4500	6.1400	6.2500	+17.261%	177	642	+156.000%
2026-03-24	5.3300	5.3300	5.3300	5.3300	-9.661%	2	569	+200.188%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-12.333%	2	571	+171.186%
2026-03-19	6.7300	6.7300	6.7300	6.7300	-4.539%	1	571	+137.741%
2026-03-18	6.9500	7.0500	6.9500	7.0500	-8.442%	486	571	+126.950%
2026-03-17	7.7000	7.7000	7.7000	7.7000	-6.326%	3	620	+107.792%
2026-03-16	8.2200	8.2200	8.2200	8.2200	+2.750%	10	617	+94.647%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-8.046%	3	617	+100.000%
2026-03-12	8.6300	8.7000	8.6300	8.7000	-16.507%	3	617	+83.908%
2026-03-09	10.4200	10.4200	10.4200	10.4200	-12.068%	6	617	+53.551%
2026-02-26	11.3000	11.8500	11.1200	11.8500	-5.200%	42	611	+35.021%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-2.950%	10	571	+28.000%
2026-02-23	12.8800	12.8800	12.8800	12.8800	+11.034%	1	561	+24.224%
2026-02-20	11.6000	11.6000	11.5500	11.6000	+4.036%	485	561	+37.931%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-5.748%	2	150	+43.498%
2026-02-10	11.8300	11.8300	11.8300	11.8300	+4.690%	2	150	+35.249%
2026-02-05	11.3000	11.3000	11.3000	11.3000	+2.727%	17	148	+41.593%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+6.796%	1	131	+45.455%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-9.886%	17	131	+55.340%
2026-01-27	11.4300	11.4300	11.4300	11.4300	-14.701%	5	114	+39.983%
2026-01-22	13.8500	13.8500	13.4000	13.4000	+2.840%	7	114	+19.403%
2026-01-21	12.9500	13.0300	12.9500	13.0300	+9.129%	21	109	+22.794%
2026-01-16	11.9400	11.9400	11.9400	11.9400	-2.531%	2	98	+34.003%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-15.575%	1	98	+30.612%
2026-01-07	13.7000	14.5100	13.7000	14.5100	+12.918%	5	98	+10.269%
2026-01-06	13.4000	13.4000	12.8500	12.8500	+27.861%	4	101	+24.514%
2026-01-05	10.5000	10.5000	9.9500	10.0500	-11.532%	89	76	+59.204%
2026-01-02	11.3600	11.3600	11.3600	11.3600	-2.238%	4	76	+40.845%
2025-12-31	11.6200	11.6200	11.6200	11.6200	+0.432%	1	75	+37.694%
2025-12-30	11.5700	11.5700	11.5700	11.5700	-2.527%	4	75	+38.289%
2025-12-26	11.8700	11.8700	11.8700	11.8700	+2.771%	2	75	+34.794%
2025-12-23	11.6400	11.7500	11.5500	11.5500	-3.185%	12	73	+38.528%
2025-12-22	12.0000	12.0000	11.9300	11.9300	+8.950%	2	74	+34.116%
2025-12-18	11.0400	11.0400	10.9500	10.9500	-0.091%	2	72	+46.119%
2025-12-17	10.9600	10.9600	10.9600	10.9600	+0.366%	2	71	+45.985%
2025-12-16	11.7500	11.7500	10.9200	10.9200	-12.640%	25	72	+46.520%
2025-12-15	12.5000	12.5000	12.5000	12.5000	+15.741%	5	62	+28.000%
2025-12-11	10.8000	10.8000	10.8000	10.8000	+8.000%	1	57	+48.148%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+9.649%	1	57	+60.000%
2025-12-09	10.4000	10.4000	9.1200	9.1200	-7.879%	44	56	+75.439%
2025-12-08	9.9000	9.9000	9.9000	9.9000	-10.407%	1	33	+61.616%
2025-12-04	11.0500	11.0500	11.0500	11.0500	-9.796%	1	32	+44.796%
2025-12-03	12.6500	12.6500	12.2500	12.2500	-9.259%	2	31	+30.612%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-3.571%	11	30	+18.519%
2025-11-28	14.0000	14.0000	14.0000	14.0000	-4.110%	6	27	+14.286%
2025-11-25	13.8400	14.6000	13.7500	14.6000	+12.916%	41	24	+9.589%
2025-11-24	12.8500	12.9300	12.8500	12.9300	+18.842%	40	44	+23.743%
2025-11-20	10.8800	10.8800	10.8800	10.8800	+1.873%	1	4	+47.059%
2025-11-19	10.7500	10.7500	10.6800	10.6800	+1.714%	2	4	+49.813%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-12.500%	1	4	+52.381%
2025-11-13	11.2200	12.0000	11.2200	12.0000	0.000%	5	4	+33.333%

.dark-mode .pX4Wb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pX4Wb4{ 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