Dark

XLV20261218C165
XLV Dec 18 2026 165.00 Call (XLV261218C00165000)
option OPRA

EOD

Oct 1, 2026

7.06-24.086%(-2.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3800	7.3800	7.0600	7.0600	-24.086%	5	632	0.000%
2026-09-30	9.4000	9.4300	9.3000	9.3000	0.000%	57	686	-24.086%
2026-09-29	10.0000	10.0000	9.3000	9.3000	-12.676%	4	647	-24.086%
2026-09-28	9.8900	10.6500	9.8900	10.6500	+6.500%	6	647	-33.709%
2026-09-25	8.9000	10.0000	8.9000	10.0000	+0.503%	10	647	-29.400%
2026-09-24	10.5000	10.5500	9.9500	9.9500	+0.505%	14	650	-29.045%
2026-09-23	9.9000	9.9000	9.9000	9.9000	+1.227%	1	646	-28.687%
2026-09-22	9.3000	9.7800	9.3000	9.7800	+6.304%	9	647	-27.812%
2026-09-21	8.7500	9.2100	8.7500	9.2000	+18.710%	9	651	-23.261%
2026-09-18	7.7500	7.7500	7.7500	7.7500	-5.488%	1	648	-8.903%
2026-09-17	8.5000	8.5000	8.2000	8.2000	+6.494%	19	650	-13.902%
2026-09-16	7.7000	7.7000	7.7000	7.7000	-4.348%	1	638	-8.312%
2026-09-14	7.9000	8.0500	7.9000	8.0500	+22.527%	3	639	-12.298%
2026-09-11	6.6000	6.6400	6.5700	6.5700	-8.112%	9	639	+7.458%
2026-09-10	7.2800	7.2800	6.8000	7.1500	-8.568%	18	639	-1.259%
2026-09-09	7.7500	7.8200	7.7500	7.8200	-8.000%	2	646	-9.719%
2026-09-08	8.5400	8.5400	7.6200	8.5000	-21.369%	25	645	-16.941%
2026-09-04	10.8100	10.8100	10.8100	10.8100	-0.369%	2	644	-34.690%
2026-09-03	10.8500	10.8500	10.8500	10.8500	-10.700%	1	644	-34.931%
2026-09-02	12.1500	12.1500	12.1500	12.1500	+10.455%	5	644	-41.893%
2026-09-01	11.0000	11.0000	11.0000	11.0000	+15.789%	5	644	-35.818%
2026-08-31	10.3200	10.3200	9.5000	9.5000	-11.215%	51	649	-25.684%
2026-08-28	10.7000	10.7000	10.7000	10.7000	-9.014%	2	649	-34.019%
2026-08-27	11.6400	11.8800	11.6400	11.7600	-14.535%	12	651	-39.966%
2026-08-26	13.7600	13.7600	13.7600	13.7600	-5.430%	2	644	-48.692%
2026-08-25	14.5000	14.5500	14.5000	14.5500	+3.338%	4	644	-51.478%
2026-08-21	14.4300	14.4300	14.0800	14.0800	+6.991%	3	644	-49.858%
2026-08-20	14.3500	14.3500	13.1600	13.1600	-14.490%	5	642	-46.353%
2026-08-19	12.9100	15.3900	12.9100	15.3900	+46.991%	134	645	-54.126%
2026-08-18	10.0000	10.6000	9.1500	10.4700	+20.345%	72	640	-32.569%
2026-08-17	8.5000	8.7000	8.5000	8.7000	-2.247%	35	575	-18.851%
2026-08-14	8.5000	8.9000	8.4000	8.9000	-3.261%	12	586	-20.674%
2026-08-13	9.6000	9.6000	9.2000	9.2000	-7.071%	6	585	-23.261%
2026-08-12	9.1300	10.0500	9.1300	9.9000	+2.378%	23	588	-28.687%
2026-08-11	10.8000	10.8000	9.6300	9.6700	-0.309%	20	589	-26.991%
2026-08-10	9.0400	9.7500	8.5000	9.7000	+22.013%	15	594	-27.216%
2026-08-07	7.3000	8.1000	7.3000	7.9500	+10.417%	17	596	-11.195%
2026-08-06	7.8000	7.8000	7.0400	7.2000	-2.703%	16	587	-1.944%
2026-08-05	7.1500	7.4000	6.9000	7.4000	+15.625%	44	572	-4.595%
2026-08-04	6.1700	6.4000	6.1700	6.4000	+4.918%	29	559	+10.313%
2026-08-03	7.0300	7.0300	6.1000	6.1000	-10.949%	11	543	+15.738%
2026-07-31	6.4500	6.9000	6.0100	6.8500	-4.861%	227	542	+3.066%
2026-07-30	6.9000	7.6000	6.8000	7.2000	-18.644%	10	498	-1.944%
2026-07-29	9.5500	10.2500	8.8500	8.8500	-10.152%	99	497	-20.226%
2026-07-28	9.3000	10.2500	9.3000	9.8500	+37.378%	69	575	-28.325%
2026-07-27	7.5000	7.7500	7.1700	7.1700	+4.672%	13	570	-1.534%
2026-07-24	6.8500	6.8500	6.5500	6.8500	+10.662%	13	571	+3.066%
2026-07-23	5.5500	6.5000	5.5500	6.1900	+20.194%	25	580	+14.055%
2026-07-22	5.3800	5.3800	5.1500	5.1500	-4.630%	13	587	+37.087%
2026-07-21	5.0300	5.7000	5.0300	5.4000	+6.931%	17	587	+30.741%
2026-07-20	5.8000	5.8000	5.0500	5.0500	-19.841%	19	571	+39.802%
2026-07-17	6.3000	6.3000	6.3000	6.3000	-7.353%	2	571	+12.063%
2026-07-16	6.9000	6.9000	6.8000	6.8000	+25.926%	4	571	+3.824%
2026-07-15	5.3800	5.4000	5.3500	5.4000	+5.882%	6	571	+30.741%
2026-07-14	5.0000	5.2500	5.0000	5.1000	-22.727%	34	616	+38.431%
2026-07-13	6.5500	6.6000	6.5000	6.6000	+6.452%	7	618	+6.970%
2026-07-10	6.7500	6.7500	6.2000	6.2000	-11.429%	83	621	+13.871%
2026-07-09	7.2500	8.1400	6.8500	7.0000	-7.285%	27	621	+0.857%
2026-07-08	7.9800	7.9800	7.5500	7.5500	-12.107%	98	651	-6.490%
2026-07-07	9.0900	9.2400	8.5900	8.5900	+12.288%	44	592	-17.811%
2026-07-06	7.5800	7.7500	6.8000	7.6500	-4.969%	75	599	-7.712%
2026-07-02	6.9000	8.2600	6.9000	8.0500	+31.967%	22	563	-12.298%
2026-07-01	6.0100	6.4000	6.0100	6.1000	+3.215%	47	563	+15.738%
2026-06-30	5.7900	5.9100	5.7900	5.9100	-12.184%	20	563	+19.459%
2026-06-29	6.8900	7.2300	6.6500	6.7300	+4.180%	395	563	+4.903%
2026-06-26	5.8100	7.0000	5.8100	6.4600	+43.237%	53	572	+9.288%
2026-06-25	4.3000	5.0800	4.3000	4.5100	+28.857%	158	672	+56.541%
2026-06-24	3.7000	3.7000	3.2500	3.5000	+15.132%	6	602	+101.714%
2026-06-23	2.7600	3.0400	2.7600	3.0400	+26.667%	38	609	+132.237%
2026-06-22	2.3900	2.6200	2.3500	2.4000	+8.108%	20	579	+194.167%
2026-06-18	2.3500	2.3500	2.1600	2.2200	-30.625%	22	542	+218.018%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-20.792%	3	542	+120.625%
2026-06-15	3.2000	4.0400	3.2000	4.0400	-4.941%	5	542	+74.752%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-3.409%	4	542	+66.118%
2026-06-11	3.5100	4.4000	3.5000	4.4000	+15.486%	9	542	+60.455%
2026-06-10	4.2100	4.2100	3.7500	3.8100	-15.333%	7	535	+85.302%
2026-06-09	4.1700	4.5000	4.1700	4.5000	-1.099%	2	533	+56.889%
2026-06-05	4.7000	4.7000	4.5500	4.5500	+40.432%	304	532	+55.165%
2026-06-04	3.0800	3.2400	3.0800	3.2400	+90.588%	2	343	+117.901%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-16.256%	2	342	+315.294%
2026-06-01	2.0300	2.0300	2.0300	2.0300	-18.800%	3	342	+247.783%
2026-05-29	2.5700	2.5700	2.5000	2.5000	-13.793%	2	339	+182.400%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+11.969%	2	338	+143.448%
2026-05-26	2.5900	2.5900	2.5900	2.5900	+8.368%	1	338	+172.587%
2026-05-21	2.3900	2.3900	2.3900	2.3900	-4.400%	3	337	+195.397%
2026-05-20	2.5000	2.5000	2.5000	2.5000	0.000%	2	337	+182.400%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+4.167%	6	336	+182.400%
2026-05-14	2.4900	2.4900	2.4000	2.4000	+9.091%	4	336	+194.167%
2026-05-12	2.2000	2.2000	2.2000	2.2000	+61.765%	3	336	+220.909%
2026-05-11	1.4000	1.4000	1.3600	1.3600	-19.527%	5	336	+419.118%
2026-05-04	1.6900	1.6900	1.6900	1.6900	+1.198%	1	332	+317.751%
2026-04-30	1.6700	1.6700	1.6700	1.6700	-7.735%	2	332	+322.754%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-32.963%	1	332	+290.055%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+14.894%	1	333	+161.481%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-10.985%	1	332	+200.426%
2026-04-08	2.6400	2.6400	2.6400	2.6400	-16.719%	9	332	+167.424%
2026-04-06	3.1700	3.1700	3.1700	3.1700	+5.667%	1	323	+122.713%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+11.524%	1	322	+135.333%
2026-03-25	2.7800	2.8000	2.6900	2.6900	-10.333%	10	322	+162.454%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-4.153%	8	328	+135.333%
2026-03-19	2.7100	3.1300	2.7100	3.1300	-27.209%	2	328	+125.559%
2026-03-16	4.5000	4.5000	4.3000	4.3000	-0.922%	45	328	+64.186%
2026-03-13	4.2300	4.3400	4.2300	4.3400	-11.968%	4	283	+62.673%
2026-03-12	3.7000	4.9300	3.7000	4.9300	-11.964%	8	281	+43.205%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+4.673%	11	284	+26.071%
2026-03-05	6.2500	6.2500	5.3500	5.3500	-21.324%	5	284	+31.963%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+3.501%	2	280	+3.824%
2026-03-03	6.4500	6.5700	6.4500	6.5700	-12.517%	4	280	+7.458%
2026-03-02	7.5100	7.5100	7.5100	7.5100	-10.595%	1	279	-5.992%
2026-02-27	7.6600	8.4000	7.6600	8.4000	+16.667%	18	278	-15.952%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+19.800%	5	277	-1.944%
2026-02-11	6.0000	6.0100	6.0000	6.0100	-10.164%	151	277	+17.471%
2026-02-03	6.6900	6.6900	6.6900	6.6900	+18.407%	10	302	+5.531%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-9.888%	2	292	+24.956%
2026-01-27	6.0000	6.2700	6.0000	6.2700	+5.912%	6	296	+12.600%
2026-01-20	5.9200	5.9200	5.9200	5.9200	-11.642%	20	291	+19.257%
2026-01-16	6.7000	6.7000	6.7000	6.7000	-7.586%	1	290	+5.373%
2026-01-14	7.2500	7.2500	7.2500	7.2500	+2.837%	4	290	-2.621%
2026-01-13	7.2500	7.2500	7.0500	7.0500	0.000%	9	290	+0.142%
2026-01-12	7.5000	7.5000	7.0500	7.0500	-18.023%	12	282	+0.142%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+2.503%	50	270	-17.907%
2026-01-07	8.2300	9.0400	8.2300	8.3900	+8.258%	119	220	-15.852%
2026-01-06	7.6500	7.7500	7.6500	7.7500	+24.000%	25	111	-8.903%
2026-01-05	5.3500	6.2500	5.3500	6.2500	+4.167%	132	55	+12.960%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-7.264%	2	55	+17.667%
2025-12-19	6.0800	6.4700	6.0800	6.4700	-4.148%	12	55	+9.119%
2025-12-18	6.7500	6.7500	6.7500	6.7500	+12.500%	4	43	+4.593%
2025-12-16	6.0000	6.0000	6.0000	6.0000	0.000%	5	39	+17.667%
2025-12-05	6.2200	6.2200	5.7000	6.0000	-32.961%	26	34	+17.667%
2025-11-25	9.0000	9.0000	8.9000	8.9500	+11.596%	13	37	-21.117%
2025-11-24	8.0200	8.0200	8.0200	8.0200	+32.781%	8	33	-11.970%
2025-11-20	6.0400	6.0400	6.0400	6.0400	-1.789%	9	26	+16.887%
2025-11-18	6.1500	6.1500	6.1500	6.1500	-2.381%	15	17	+14.797%
2025-11-14	6.3000	6.3000	6.3000	6.3000	+57.500%	1	2	+12.063%
2025-11-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+76.500%

.dark-mode .bQWqzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQWqzs{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C165XLV Dec 18 2026 165.00 Call (XLV261218C00165000)option OPRA

XLV20261218C165
XLV Dec 18 2026 165.00 Call (XLV261218C00165000)
option OPRA