Dark

XLV20261218C160
XLV Dec 18 2026 160.00 Call (XLV261218C00160000)
option OPRA

EOD

Oct 1, 2026

10.35-22.646%(-3.03)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.3800	10.3800	10.3000	10.3500	-22.646%	21	1,385	0.000%
2026-09-30	13.3500	13.3800	13.3500	13.3800	-0.446%	36	1,395	-22.646%
2026-09-29	13.8500	13.8500	13.4400	13.4400	-3.656%	6	1,422	-22.991%
2026-09-25	13.9500	13.9500	13.9500	13.9500	+3.949%	10	1,418	-25.806%
2026-09-24	13.6500	13.6500	13.4200	13.4200	-1.396%	6	1,418	-22.876%
2026-09-23	13.6100	13.6100	13.6100	13.6100	+5.914%	1	1,412	-23.953%
2026-09-21	12.8500	12.8500	12.8500	12.8500	+11.739%	1	1,413	-19.455%
2026-09-17	11.5000	11.5000	11.5000	11.5000	-3.685%	1	1,414	-10.000%
2026-09-16	11.4000	11.9400	11.4000	11.9400	+4.737%	4	1,415	-13.317%
2026-09-14	11.3500	11.5000	11.2000	11.4000	+15.385%	96	1,416	-9.211%
2026-09-11	10.6500	10.6500	9.8000	9.8800	-1.200%	61	1,486	+4.757%
2026-09-10	10.3000	10.3000	10.0000	10.0000	-6.542%	30	1,471	+3.500%
2026-09-09	10.6600	10.7000	10.6600	10.7000	-2.727%	11	1,450	-3.271%
2026-09-08	11.7800	11.7800	11.0000	11.0000	-25.170%	43	1,441	-5.909%
2026-09-04	14.7000	14.7000	14.7000	14.7000	-6.070%	5	1,408	-29.592%
2026-09-03	15.6500	15.6500	15.6500	15.6500	-3.692%	2	1,408	-33.866%
2026-09-02	16.5500	16.5500	16.2500	16.2500	+11.684%	2	1,410	-36.308%
2026-08-28	14.5700	14.5700	14.4900	14.5500	-15.407%	4	1,412	-28.866%
2026-08-26	17.7000	17.7000	17.0600	17.2000	-9.948%	4	1,412	-39.826%
2026-08-25	18.3000	19.1000	18.3000	19.1000	+1.867%	3	1,411	-45.812%
2026-08-21	18.5000	18.7500	18.5000	18.7500	+15.385%	2	1,409	-44.800%
2026-08-20	17.6300	17.6300	16.2500	16.2500	-15.803%	13	1,409	-36.308%
2026-08-19	15.7000	19.5100	15.0500	19.3000	+38.153%	17	1,422	-46.373%
2026-08-18	13.9700	13.9700	13.9700	13.9700	+16.514%	1	1,430	-25.913%
2026-08-17	11.5700	12.1100	11.5200	11.9900	+14.737%	52	1,430	-13.678%
2026-08-14	12.0200	12.3000	10.4500	10.4500	-22.305%	14	1,478	-0.957%
2026-08-13	13.5500	13.5500	13.4500	13.4500	+12.083%	50	1,481	-23.048%
2026-08-12	12.1600	12.1600	12.0000	12.0000	-7.905%	6	1,458	-13.750%
2026-08-11	13.4000	13.4000	13.0000	13.0300	+1.401%	80	1,459	-20.568%
2026-08-10	12.6500	12.8500	12.6500	12.8500	+18.981%	22	1,500	-19.455%
2026-08-07	10.8000	10.8000	10.8000	10.8000	+7.463%	5	1,509	-4.167%
2026-08-06	11.6400	11.6400	9.6500	10.0500	-3.828%	17	1,509	+2.985%
2026-08-05	10.5000	10.5000	10.2500	10.4500	+14.208%	52	1,500	-0.957%
2026-08-03	9.8000	9.8000	8.8500	9.1500	-7.389%	12	1,532	+13.115%
2026-07-31	9.2700	9.8800	9.1500	9.8800	-21.774%	7	1,525	+4.757%
2026-07-29	12.6300	12.6300	12.6300	12.6300	-2.621%	1	1,525	-18.052%
2026-07-28	12.9000	14.0000	12.7800	12.9700	+23.524%	15	1,535	-20.200%
2026-07-27	10.5000	10.5000	10.5000	10.5000	+8.247%	1	1,537	-1.429%
2026-07-24	9.9100	9.9100	9.4500	9.7000	+10.604%	27	1,538	+6.701%
2026-07-23	8.2000	8.7700	8.2000	8.7700	+16.933%	4	1,542	+18.016%
2026-07-22	9.1500	9.1500	7.5000	7.5000	-6.832%	17	1,543	+38.000%
2026-07-21	6.8500	8.2000	6.8500	8.0500	+3.205%	55	1,529	+28.571%
2026-07-20	8.0000	8.5000	7.8000	7.8000	-12.458%	95	1,547	+32.692%
2026-07-17	9.7000	9.7000	8.8000	8.9100	-4.706%	85	1,551	+16.162%
2026-07-16	8.7500	9.3500	8.7500	9.3500	+23.351%	14	1,558	+10.695%
2026-07-15	7.6100	7.7900	7.5800	7.5800	+1.067%	4	1,546	+36.544%
2026-07-14	7.2000	7.6500	7.2000	7.5000	-14.773%	95	1,546	+38.000%
2026-07-10	9.3500	9.3500	8.8000	8.8000	-8.333%	2	1,483	+17.614%
2026-07-09	10.1300	10.1300	9.6000	9.6000	-11.357%	17	1,481	+7.813%
2026-07-08	10.7500	11.0000	10.6000	10.8300	-4.581%	94	1,484	-4.432%
2026-07-07	11.3500	11.3500	11.3500	11.3500	+8.095%	5	1,538	-8.811%
2026-07-06	9.7000	10.5000	9.7000	10.5000	-5.830%	16	1,543	-1.429%
2026-07-02	9.3800	11.2000	9.3800	11.1500	+27.138%	101	1,486	-7.175%
2026-07-01	8.4900	8.7700	8.0500	8.7700	+2.334%	75	1,486	+18.016%
2026-06-30	8.7300	8.7300	8.4000	8.5700	-8.733%	148	1,545	+20.770%
2026-06-29	9.5900	10.1000	9.2800	9.3900	-0.106%	171	1,449	+10.224%
2026-06-26	9.4500	9.4500	9.2900	9.4000	+40.299%	7	1,297	+10.106%
2026-06-25	5.7500	7.3000	5.7500	6.7000	+23.616%	50	1,292	+54.478%
2026-06-24	5.2500	5.4200	5.0500	5.4200	+18.083%	11	1,290	+90.959%
2026-06-23	4.7500	4.7600	4.5900	4.5900	+14.750%	42	1,288	+125.490%
2026-06-22	4.0000	4.0000	3.6300	4.0000	+11.111%	7	1,271	+158.750%
2026-06-18	3.4500	3.6000	3.4500	3.6000	-8.861%	10	1,284	+187.500%
2026-06-17	4.5200	4.8000	3.9500	3.9500	-21.782%	21	1,284	+162.025%
2026-06-16	5.1400	5.4000	5.0500	5.0500	-2.885%	52	1,284	+104.950%
2026-06-15	5.4500	5.4500	5.2000	5.2000	-16.129%	41	1,275	+99.038%
2026-06-11	5.9300	6.2000	5.9300	6.2000	+4.027%	43	1,275	+66.935%
2026-06-10	6.3000	6.3000	5.9500	5.9600	-6.142%	30	1,274	+73.658%
2026-06-09	5.9800	6.3500	5.9800	6.3500	+6.723%	8	1,265	+62.992%
2026-06-05	5.9500	6.5100	5.9500	5.9500	+16.211%	14	1,264	+73.950%
2026-06-04	4.5000	5.2600	4.5000	5.1200	+75.945%	239	1,281	+102.148%
2026-06-03	3.0000	3.5500	2.9100	2.9100	+2.465%	55	1,175	+255.670%
2026-06-02	2.8400	2.8400	2.8400	2.8400	-3.729%	4	1,132	+264.437%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-33.107%	4	1,128	+250.847%
2026-05-29	4.4100	4.4100	4.4100	4.4100	+6.265%	2	1,124	+134.694%
2026-05-28	4.7900	4.7900	4.1500	4.1500	-5.467%	9	1,124	+149.398%
2026-05-27	4.3900	4.3900	4.3900	4.3900	+18.649%	1	1,119	+135.763%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-13.953%	5	1,119	+179.730%
2026-05-22	3.8000	4.3000	3.8000	4.3000	+13.158%	3	1,114	+140.698%
2026-05-21	3.7000	3.9500	3.6000	3.8000	+4.110%	573	1,112	+172.368%
2026-05-20	4.1000	4.1000	3.5000	3.6500	-3.439%	7	1,112	+183.562%
2026-05-19	3.5000	3.9100	3.5000	3.7800	+4.132%	9	642	+173.810%
2026-05-13	3.3000	3.6300	3.3000	3.6300	+10.000%	5	642	+185.124%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+11.864%	1	645	+213.636%
2026-05-06	2.9600	2.9600	2.9100	2.9500	+28.261%	29	645	+250.847%
2026-05-04	2.6800	2.6800	2.3000	2.3000	-28.793%	6	655	+350.000%
2026-05-01	3.3000	3.3000	3.0900	3.2300	+14.539%	17	640	+220.433%
2026-04-30	2.8200	2.8200	2.8200	2.8200	+21.030%	1	640	+267.021%
2026-04-29	2.3300	2.3300	2.3300	2.3300	-10.728%	1	640	+344.206%
2026-04-28	2.8000	2.8000	2.5900	2.6100	-5.776%	9	641	+296.552%
2026-04-27	3.0400	3.0400	2.5500	2.7700	-7.667%	31	636	+273.646%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-14.530%	20	628	+245.000%
2026-04-22	3.7500	3.7500	3.4600	3.5100	-18.182%	53	628	+194.872%
2026-04-17	4.2500	4.2900	4.2500	4.2900	+15.946%	11	644	+141.259%
2026-04-15	4.0000	4.0000	3.7000	3.7000	-11.905%	23	645	+179.730%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+10.526%	2	644	+146.429%
2026-04-13	3.5500	3.8000	3.5500	3.8000	-24.752%	3	647	+172.368%
2026-04-09	4.8500	5.0500	4.8500	5.0500	+12.975%	14	647	+104.950%
2026-04-07	4.4700	4.4700	4.4700	4.4700	+6.176%	1	639	+131.544%
2026-04-06	4.2100	4.2100	4.2100	4.2100	-21.308%	2	638	+145.843%
2026-04-01	5.2500	5.3500	5.1500	5.3500	+16.304%	9	637	+93.458%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+3.371%	10	635	+125.000%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+10.973%	10	625	+132.584%
2026-03-25	4.1000	4.1000	3.9500	4.0100	-0.988%	3	620	+158.105%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-7.323%	1	618	+155.556%
2026-03-20	4.3400	4.3700	4.3400	4.3700	-8.386%	171	618	+136.842%
2026-03-19	4.7700	4.7700	4.7700	4.7700	-17.188%	2	447	+116.981%
2026-03-17	5.7600	5.7600	5.7600	5.7600	-8.280%	1	447	+79.688%
2026-03-16	6.0500	6.2800	6.0500	6.2800	+3.802%	14	448	+64.809%
2026-03-13	6.0500	6.0500	6.0500	6.0500	+0.833%	1	449	+71.074%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-3.226%	1	449	+72.500%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-15.068%	7	448	+66.935%
2026-03-06	6.9000	7.3000	6.8500	7.3000	-2.667%	7	452	+41.781%
2026-03-05	8.1000	8.1000	7.5000	7.5000	-23.858%	8	457	+38.000%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+12.443%	1	458	+5.076%
2026-02-26	8.7600	8.7600	8.7600	8.7600	-12.400%	6	458	+18.151%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+11.111%	1	458	+3.500%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-3.537%	1	458	+15.000%
2026-02-17	9.7000	10.2000	9.3000	9.3300	-3.416%	42	458	+10.932%
2026-02-13	9.6600	9.6600	9.6600	9.6600	+8.539%	4	457	+7.143%
2026-02-12	8.9000	8.9000	8.9000	8.9000	+14.103%	1	457	+16.292%
2026-01-30	7.8000	7.8000	7.8000	7.8000	-1.141%	3	456	+32.692%
2026-01-29	7.6500	7.8900	7.6500	7.8900	-24.857%	20	457	+31.179%
2026-01-22	10.6200	10.6200	10.5000	10.5000	+51.079%	10	462	-1.429%
2026-01-20	6.9500	6.9500	6.9500	6.9500	-27.604%	6	465	+48.921%
2026-01-15	9.2000	9.6000	9.2000	9.6000	-4.478%	12	469	+7.813%
2026-01-14	10.0500	10.0500	10.0500	10.0500	+5.016%	7	471	+2.985%
2026-01-13	9.5000	9.5700	9.5000	9.5700	+0.737%	16	471	+8.150%
2026-01-12	11.0500	11.0500	9.4500	9.5000	-8.654%	12	471	+8.947%
2026-01-09	10.7500	10.7500	10.4000	10.4000	-7.965%	21	461	-0.481%
2026-01-08	11.6500	11.8500	11.2200	11.3000	-4.237%	179	440	-8.407%
2026-01-07	11.8000	11.8000	11.8000	11.8000	+15.122%	5	610	-12.288%
2026-01-06	10.2500	10.2500	10.2500	10.2500	+23.494%	2	608	+0.976%
2026-01-05	7.4500	8.3000	7.4500	8.3000	-4.598%	87	562	+24.699%
2025-12-31	8.7000	8.7000	8.7000	8.7000	-9.845%	1	562	+18.966%
2025-12-29	9.6500	9.6500	9.6500	9.6500	+9.040%	1	562	+7.254%
2025-12-22	9.0000	9.0000	8.8500	8.8500	+4.118%	51	561	+16.949%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-3.409%	25	561	+21.765%
2025-12-17	8.4500	8.8000	8.4000	8.8000	+1.734%	402	561	+17.614%
2025-12-16	8.6500	8.6500	8.6500	8.6500	-9.424%	125	644	+19.653%
2025-12-15	9.5500	9.5500	9.5500	9.5500	+14.371%	1	644	+8.377%
2025-12-12	8.3500	8.3500	8.3500	8.3500	+19.286%	500	644	+23.952%
2025-12-10	7.0000	7.0000	7.0000	7.0000	+3.093%	13	322	+47.857%
2025-12-09	7.5500	7.5500	6.7900	6.7900	-9.947%	70	319	+52.430%
2025-12-08	7.7300	7.7300	7.5400	7.5400	-5.632%	3	274	+37.268%
2025-12-05	8.2500	8.2500	7.9000	7.9900	-9.819%	40	273	+29.537%
2025-12-04	9.1700	9.8300	8.8500	8.8600	-1.556%	33	273	+16.817%
2025-12-03	9.0000	9.0000	9.0000	9.0000	-0.552%	1	241	+15.000%
2025-12-02	9.2500	9.4500	8.9000	9.0500	-10.485%	163	240	+14.365%
2025-12-01	11.0000	11.0000	9.9200	10.1100	-6.992%	23	125	+2.374%
2025-11-28	11.1000	11.1000	10.8700	10.8700	-7.173%	2	104	-4.784%
2025-11-26	11.8500	11.8500	11.6500	11.7100	+0.948%	3	102	-11.614%
2025-11-25	11.0000	11.6400	11.0000	11.6000	+22.105%	60	102	-10.776%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+16.422%	1	73	+8.947%
2025-11-20	8.2700	8.2900	8.1100	8.1600	+4.615%	41	72	+26.838%
2025-11-19	8.2500	8.2500	7.8000	7.8000	-7.143%	7	63	+32.692%
2025-11-18	7.8500	8.4000	7.8500	8.4000	-0.356%	3	63	+23.214%
2025-11-14	8.1500	8.5400	8.1500	8.4300	-7.969%	133	64	+22.776%
2025-11-13	9.1600	9.1600	9.1600	9.1600	+13.226%	1	4	+12.991%
2025-11-12	8.0900	8.0900	8.0900	8.0900	+20.746%	1	3	+27.936%
2025-11-11	6.7000	6.7000	6.7000	6.7000	+19.430%	1	2	+54.478%
2025-11-10	5.6100	5.6100	5.6100	5.6100	0.000%	2	2	+84.492%

.dark-mode .y55YnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y55YnG{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C160XLV Dec 18 2026 160.00 Call (XLV261218C00160000)option OPRA

XLV20261218C160
XLV Dec 18 2026 160.00 Call (XLV261218C00160000)
option OPRA