Dark

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

EOD

Aug 17, 2026

11.99+14.737%(+1.54)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	11.5700	12.1100	11.5200	11.9900	+14.737%	52	1,430	0.000%
2026-08-14	12.0200	12.3000	10.4500	10.4500	-22.305%	14	1,478	+14.737%
2026-08-13	13.5500	13.5500	13.4500	13.4500	+12.083%	50	1,481	-10.855%
2026-08-12	12.1600	12.1600	12.0000	12.0000	-7.905%	6	1,458	-0.083%
2026-08-11	13.4000	13.4000	13.0000	13.0300	+1.401%	80	1,459	-7.982%
2026-08-10	12.6500	12.8500	12.6500	12.8500	+18.981%	22	1,500	-6.693%
2026-08-07	10.8000	10.8000	10.8000	10.8000	+7.463%	5	1,509	+11.019%
2026-08-06	11.6400	11.6400	9.6500	10.0500	-3.828%	17	1,509	+19.303%
2026-08-05	10.5000	10.5000	10.2500	10.4500	+14.208%	52	1,500	+14.737%
2026-08-03	9.8000	9.8000	8.8500	9.1500	-7.389%	12	1,532	+31.038%
2026-07-31	9.2700	9.8800	9.1500	9.8800	-21.774%	7	1,525	+21.356%
2026-07-29	12.6300	12.6300	12.6300	12.6300	-2.621%	1	1,525	-5.067%
2026-07-28	12.9000	14.0000	12.7800	12.9700	+23.524%	15	1,535	-7.556%
2026-07-27	10.5000	10.5000	10.5000	10.5000	+8.247%	1	1,537	+14.190%
2026-07-24	9.9100	9.9100	9.4500	9.7000	+10.604%	27	1,538	+23.608%
2026-07-23	8.2000	8.7700	8.2000	8.7700	+16.933%	4	1,542	+36.716%
2026-07-22	9.1500	9.1500	7.5000	7.5000	-6.832%	17	1,543	+59.867%
2026-07-21	6.8500	8.2000	6.8500	8.0500	+3.205%	55	1,529	+48.944%
2026-07-20	8.0000	8.5000	7.8000	7.8000	-12.458%	95	1,547	+53.718%
2026-07-17	9.7000	9.7000	8.8000	8.9100	-4.706%	85	1,551	+34.568%
2026-07-16	8.7500	9.3500	8.7500	9.3500	+23.351%	14	1,558	+28.235%
2026-07-15	7.6100	7.7900	7.5800	7.5800	+1.067%	4	1,546	+58.179%
2026-07-14	7.2000	7.6500	7.2000	7.5000	-14.773%	95	1,546	+59.867%
2026-07-10	9.3500	9.3500	8.8000	8.8000	-8.333%	2	1,483	+36.250%
2026-07-09	10.1300	10.1300	9.6000	9.6000	-11.357%	17	1,481	+24.896%
2026-07-08	10.7500	11.0000	10.6000	10.8300	-4.581%	94	1,484	+10.711%
2026-07-07	11.3500	11.3500	11.3500	11.3500	+8.095%	5	1,538	+5.639%
2026-07-06	9.7000	10.5000	9.7000	10.5000	-5.830%	16	1,543	+14.190%
2026-07-02	9.3800	11.2000	9.3800	11.1500	+27.138%	101	1,486	+7.534%
2026-07-01	8.4900	8.7700	8.0500	8.7700	+2.334%	75	1,486	+36.716%
2026-06-30	8.7300	8.7300	8.4000	8.5700	-8.733%	148	1,545	+39.907%
2026-06-29	9.5900	10.1000	9.2800	9.3900	-0.106%	171	1,449	+27.689%
2026-06-26	9.4500	9.4500	9.2900	9.4000	+40.299%	7	1,297	+27.553%
2026-06-25	5.7500	7.3000	5.7500	6.7000	+23.616%	50	1,292	+78.955%
2026-06-24	5.2500	5.4200	5.0500	5.4200	+18.083%	11	1,290	+121.218%
2026-06-23	4.7500	4.7600	4.5900	4.5900	+14.750%	42	1,288	+161.220%
2026-06-22	4.0000	4.0000	3.6300	4.0000	+11.111%	7	1,271	+199.750%
2026-06-18	3.4500	3.6000	3.4500	3.6000	-8.861%	10	1,284	+233.056%
2026-06-17	4.5200	4.8000	3.9500	3.9500	-21.782%	21	1,284	+203.544%
2026-06-16	5.1400	5.4000	5.0500	5.0500	-2.885%	52	1,284	+137.426%
2026-06-15	5.4500	5.4500	5.2000	5.2000	-16.129%	41	1,275	+130.577%
2026-06-11	5.9300	6.2000	5.9300	6.2000	+4.027%	43	1,275	+93.387%
2026-06-10	6.3000	6.3000	5.9500	5.9600	-6.142%	30	1,274	+101.174%
2026-06-09	5.9800	6.3500	5.9800	6.3500	+6.723%	8	1,265	+88.819%
2026-06-05	5.9500	6.5100	5.9500	5.9500	+16.211%	14	1,264	+101.513%
2026-06-04	4.5000	5.2600	4.5000	5.1200	+75.945%	239	1,281	+134.180%
2026-06-03	3.0000	3.5500	2.9100	2.9100	+2.465%	55	1,175	+312.027%
2026-06-02	2.8400	2.8400	2.8400	2.8400	-3.729%	4	1,132	+322.183%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-33.107%	4	1,128	+306.441%
2026-05-29	4.4100	4.4100	4.4100	4.4100	+6.265%	2	1,124	+171.882%
2026-05-28	4.7900	4.7900	4.1500	4.1500	-5.467%	9	1,124	+188.916%
2026-05-27	4.3900	4.3900	4.3900	4.3900	+18.649%	1	1,119	+173.121%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-13.953%	5	1,119	+224.054%
2026-05-22	3.8000	4.3000	3.8000	4.3000	+13.158%	3	1,114	+178.837%
2026-05-21	3.7000	3.9500	3.6000	3.8000	+4.110%	573	1,112	+215.526%
2026-05-20	4.1000	4.1000	3.5000	3.6500	-3.439%	7	1,112	+228.493%
2026-05-19	3.5000	3.9100	3.5000	3.7800	+4.132%	9	642	+217.196%
2026-05-13	3.3000	3.6300	3.3000	3.6300	+10.000%	5	642	+230.303%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+11.864%	1	645	+263.333%
2026-05-06	2.9600	2.9600	2.9100	2.9500	+28.261%	29	645	+306.441%
2026-05-04	2.6800	2.6800	2.3000	2.3000	-28.793%	6	655	+421.304%
2026-05-01	3.3000	3.3000	3.0900	3.2300	+14.539%	17	640	+271.207%
2026-04-30	2.8200	2.8200	2.8200	2.8200	+21.030%	1	640	+325.177%
2026-04-29	2.3300	2.3300	2.3300	2.3300	-10.728%	1	640	+414.592%
2026-04-28	2.8000	2.8000	2.5900	2.6100	-5.776%	9	641	+359.387%
2026-04-27	3.0400	3.0400	2.5500	2.7700	-7.667%	31	636	+332.852%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-14.530%	20	628	+299.667%
2026-04-22	3.7500	3.7500	3.4600	3.5100	-18.182%	53	628	+241.595%
2026-04-17	4.2500	4.2900	4.2500	4.2900	+15.946%	11	644	+179.487%
2026-04-15	4.0000	4.0000	3.7000	3.7000	-11.905%	23	645	+224.054%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+10.526%	2	644	+185.476%
2026-04-13	3.5500	3.8000	3.5500	3.8000	-24.752%	3	647	+215.526%
2026-04-09	4.8500	5.0500	4.8500	5.0500	+12.975%	14	647	+137.426%
2026-04-07	4.4700	4.4700	4.4700	4.4700	+6.176%	1	639	+168.233%
2026-04-06	4.2100	4.2100	4.2100	4.2100	-21.308%	2	638	+184.798%
2026-04-01	5.2500	5.3500	5.1500	5.3500	+16.304%	9	637	+124.112%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+3.371%	10	635	+160.652%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+10.973%	10	625	+169.438%
2026-03-25	4.1000	4.1000	3.9500	4.0100	-0.988%	3	620	+199.002%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-7.323%	1	618	+196.049%
2026-03-20	4.3400	4.3700	4.3400	4.3700	-8.386%	171	618	+174.371%
2026-03-19	4.7700	4.7700	4.7700	4.7700	-17.188%	2	447	+151.363%
2026-03-17	5.7600	5.7600	5.7600	5.7600	-8.280%	1	447	+108.160%
2026-03-16	6.0500	6.2800	6.0500	6.2800	+3.802%	14	448	+90.924%
2026-03-13	6.0500	6.0500	6.0500	6.0500	+0.833%	1	449	+98.182%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-3.226%	1	449	+99.833%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-15.068%	7	448	+93.387%
2026-03-06	6.9000	7.3000	6.8500	7.3000	-2.667%	7	452	+64.247%
2026-03-05	8.1000	8.1000	7.5000	7.5000	-23.858%	8	457	+59.867%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+12.443%	1	458	+21.726%
2026-02-26	8.7600	8.7600	8.7600	8.7600	-12.400%	6	458	+36.872%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+11.111%	1	458	+19.900%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-3.537%	1	458	+33.222%
2026-02-17	9.7000	10.2000	9.3000	9.3300	-3.416%	42	458	+28.510%
2026-02-13	9.6600	9.6600	9.6600	9.6600	+8.539%	4	457	+24.120%
2026-02-12	8.9000	8.9000	8.9000	8.9000	+14.103%	1	457	+34.719%
2026-01-30	7.8000	7.8000	7.8000	7.8000	-1.141%	3	456	+53.718%
2026-01-29	7.6500	7.8900	7.6500	7.8900	-24.857%	20	457	+51.965%
2026-01-22	10.6200	10.6200	10.5000	10.5000	+51.079%	10	462	+14.190%
2026-01-20	6.9500	6.9500	6.9500	6.9500	-27.604%	6	465	+72.518%
2026-01-15	9.2000	9.6000	9.2000	9.6000	-4.478%	12	469	+24.896%
2026-01-14	10.0500	10.0500	10.0500	10.0500	+5.016%	7	471	+19.303%
2026-01-13	9.5000	9.5700	9.5000	9.5700	+0.737%	16	471	+25.287%
2026-01-12	11.0500	11.0500	9.4500	9.5000	-8.654%	12	471	+26.211%
2026-01-09	10.7500	10.7500	10.4000	10.4000	-7.965%	21	461	+15.288%
2026-01-08	11.6500	11.8500	11.2200	11.3000	-4.237%	179	440	+6.106%
2026-01-07	11.8000	11.8000	11.8000	11.8000	+15.122%	5	610	+1.610%
2026-01-06	10.2500	10.2500	10.2500	10.2500	+23.494%	2	608	+16.976%
2026-01-05	7.4500	8.3000	7.4500	8.3000	-4.598%	87	562	+44.458%
2025-12-31	8.7000	8.7000	8.7000	8.7000	-9.845%	1	562	+37.816%
2025-12-29	9.6500	9.6500	9.6500	9.6500	+9.040%	1	562	+24.249%
2025-12-22	9.0000	9.0000	8.8500	8.8500	+4.118%	51	561	+35.480%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-3.409%	25	561	+41.059%
2025-12-17	8.4500	8.8000	8.4000	8.8000	+1.734%	402	561	+36.250%
2025-12-16	8.6500	8.6500	8.6500	8.6500	-9.424%	125	644	+38.613%
2025-12-15	9.5500	9.5500	9.5500	9.5500	+14.371%	1	644	+25.550%
2025-12-12	8.3500	8.3500	8.3500	8.3500	+19.286%	500	644	+43.593%
2025-12-10	7.0000	7.0000	7.0000	7.0000	+3.093%	13	322	+71.286%
2025-12-09	7.5500	7.5500	6.7900	6.7900	-9.947%	70	319	+76.583%
2025-12-08	7.7300	7.7300	7.5400	7.5400	-5.632%	3	274	+59.019%
2025-12-05	8.2500	8.2500	7.9000	7.9900	-9.819%	40	273	+50.063%
2025-12-04	9.1700	9.8300	8.8500	8.8600	-1.556%	33	273	+35.327%
2025-12-03	9.0000	9.0000	9.0000	9.0000	-0.552%	1	241	+33.222%
2025-12-02	9.2500	9.4500	8.9000	9.0500	-10.485%	163	240	+32.486%
2025-12-01	11.0000	11.0000	9.9200	10.1100	-6.992%	23	125	+18.595%
2025-11-28	11.1000	11.1000	10.8700	10.8700	-7.173%	2	104	+10.304%
2025-11-26	11.8500	11.8500	11.6500	11.7100	+0.948%	3	102	+2.391%
2025-11-25	11.0000	11.6400	11.0000	11.6000	+22.105%	60	102	+3.362%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+16.422%	1	73	+26.211%
2025-11-20	8.2700	8.2900	8.1100	8.1600	+4.615%	41	72	+46.936%
2025-11-19	8.2500	8.2500	7.8000	7.8000	-7.143%	7	63	+53.718%
2025-11-18	7.8500	8.4000	7.8500	8.4000	-0.356%	3	63	+42.738%
2025-11-14	8.1500	8.5400	8.1500	8.4300	-7.969%	133	64	+42.230%
2025-11-13	9.1600	9.1600	9.1600	9.1600	+13.226%	1	4	+30.895%
2025-11-12	8.0900	8.0900	8.0900	8.0900	+20.746%	1	3	+48.208%
2025-11-11	6.7000	6.7000	6.7000	6.7000	+19.430%	1	2	+78.955%
2025-11-10	5.6100	5.6100	5.6100	5.6100	0.000%	2	2	+113.725%

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