Dark

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

EOD

Aug 17, 2026

8.70-2.247%(-0.20)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	8.5000	8.7000	8.5000	8.7000	-2.247%	35	575	0.000%
2026-08-14	8.5000	8.9000	8.4000	8.9000	-3.261%	12	586	-2.247%
2026-08-13	9.6000	9.6000	9.2000	9.2000	-7.071%	6	585	-5.435%
2026-08-12	9.1300	10.0500	9.1300	9.9000	+2.378%	23	588	-12.121%
2026-08-11	10.8000	10.8000	9.6300	9.6700	-0.309%	20	589	-10.031%
2026-08-10	9.0400	9.7500	8.5000	9.7000	+22.013%	15	594	-10.309%
2026-08-07	7.3000	8.1000	7.3000	7.9500	+10.417%	17	596	+9.434%
2026-08-06	7.8000	7.8000	7.0400	7.2000	-2.703%	16	587	+20.833%
2026-08-05	7.1500	7.4000	6.9000	7.4000	+15.625%	44	572	+17.568%
2026-08-04	6.1700	6.4000	6.1700	6.4000	+4.918%	29	559	+35.938%
2026-08-03	7.0300	7.0300	6.1000	6.1000	-10.949%	11	543	+42.623%
2026-07-31	6.4500	6.9000	6.0100	6.8500	-4.861%	227	542	+27.007%
2026-07-30	6.9000	7.6000	6.8000	7.2000	-18.644%	10	498	+20.833%
2026-07-29	9.5500	10.2500	8.8500	8.8500	-10.152%	99	497	-1.695%
2026-07-28	9.3000	10.2500	9.3000	9.8500	+37.378%	69	575	-11.675%
2026-07-27	7.5000	7.7500	7.1700	7.1700	+4.672%	13	570	+21.339%
2026-07-24	6.8500	6.8500	6.5500	6.8500	+10.662%	13	571	+27.007%
2026-07-23	5.5500	6.5000	5.5500	6.1900	+20.194%	25	580	+40.549%
2026-07-22	5.3800	5.3800	5.1500	5.1500	-4.630%	13	587	+68.932%
2026-07-21	5.0300	5.7000	5.0300	5.4000	+6.931%	17	587	+61.111%
2026-07-20	5.8000	5.8000	5.0500	5.0500	-19.841%	19	571	+72.277%
2026-07-17	6.3000	6.3000	6.3000	6.3000	-7.353%	2	571	+38.095%
2026-07-16	6.9000	6.9000	6.8000	6.8000	+25.926%	4	571	+27.941%
2026-07-15	5.3800	5.4000	5.3500	5.4000	+5.882%	6	571	+61.111%
2026-07-14	5.0000	5.2500	5.0000	5.1000	-22.727%	34	616	+70.588%
2026-07-13	6.5500	6.6000	6.5000	6.6000	+6.452%	7	618	+31.818%
2026-07-10	6.7500	6.7500	6.2000	6.2000	-11.429%	83	621	+40.323%
2026-07-09	7.2500	8.1400	6.8500	7.0000	-7.285%	27	621	+24.286%
2026-07-08	7.9800	7.9800	7.5500	7.5500	-12.107%	98	651	+15.232%
2026-07-07	9.0900	9.2400	8.5900	8.5900	+12.288%	44	592	+1.281%
2026-07-06	7.5800	7.7500	6.8000	7.6500	-4.969%	75	599	+13.725%
2026-07-02	6.9000	8.2600	6.9000	8.0500	+31.967%	22	563	+8.075%
2026-07-01	6.0100	6.4000	6.0100	6.1000	+3.215%	47	563	+42.623%
2026-06-30	5.7900	5.9100	5.7900	5.9100	-12.184%	20	563	+47.208%
2026-06-29	6.8900	7.2300	6.6500	6.7300	+4.180%	395	563	+29.272%
2026-06-26	5.8100	7.0000	5.8100	6.4600	+43.237%	53	572	+34.675%
2026-06-25	4.3000	5.0800	4.3000	4.5100	+28.857%	158	672	+92.905%
2026-06-24	3.7000	3.7000	3.2500	3.5000	+15.132%	6	602	+148.571%
2026-06-23	2.7600	3.0400	2.7600	3.0400	+26.667%	38	609	+186.184%
2026-06-22	2.3900	2.6200	2.3500	2.4000	+8.108%	20	579	+262.500%
2026-06-18	2.3500	2.3500	2.1600	2.2200	-30.625%	22	542	+291.892%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-20.792%	3	542	+171.875%
2026-06-15	3.2000	4.0400	3.2000	4.0400	-4.941%	5	542	+115.347%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-3.409%	4	542	+104.706%
2026-06-11	3.5100	4.4000	3.5000	4.4000	+15.486%	9	542	+97.727%
2026-06-10	4.2100	4.2100	3.7500	3.8100	-15.333%	7	535	+128.346%
2026-06-09	4.1700	4.5000	4.1700	4.5000	-1.099%	2	533	+93.333%
2026-06-05	4.7000	4.7000	4.5500	4.5500	+40.432%	304	532	+91.209%
2026-06-04	3.0800	3.2400	3.0800	3.2400	+90.588%	2	343	+168.519%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-16.256%	2	342	+411.765%
2026-06-01	2.0300	2.0300	2.0300	2.0300	-18.800%	3	342	+328.571%
2026-05-29	2.5700	2.5700	2.5000	2.5000	-13.793%	2	339	+248.000%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+11.969%	2	338	+200.000%
2026-05-26	2.5900	2.5900	2.5900	2.5900	+8.368%	1	338	+235.907%
2026-05-21	2.3900	2.3900	2.3900	2.3900	-4.400%	3	337	+264.017%
2026-05-20	2.5000	2.5000	2.5000	2.5000	0.000%	2	337	+248.000%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+4.167%	6	336	+248.000%
2026-05-14	2.4900	2.4900	2.4000	2.4000	+9.091%	4	336	+262.500%
2026-05-12	2.2000	2.2000	2.2000	2.2000	+61.765%	3	336	+295.455%
2026-05-11	1.4000	1.4000	1.3600	1.3600	-19.527%	5	336	+539.706%
2026-05-04	1.6900	1.6900	1.6900	1.6900	+1.198%	1	332	+414.793%
2026-04-30	1.6700	1.6700	1.6700	1.6700	-7.735%	2	332	+420.958%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-32.963%	1	332	+380.663%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+14.894%	1	333	+222.222%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-10.985%	1	332	+270.213%
2026-04-08	2.6400	2.6400	2.6400	2.6400	-16.719%	9	332	+229.545%
2026-04-06	3.1700	3.1700	3.1700	3.1700	+5.667%	1	323	+174.448%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+11.524%	1	322	+190.000%
2026-03-25	2.7800	2.8000	2.6900	2.6900	-10.333%	10	322	+223.420%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-4.153%	8	328	+190.000%
2026-03-19	2.7100	3.1300	2.7100	3.1300	-27.209%	2	328	+177.955%
2026-03-16	4.5000	4.5000	4.3000	4.3000	-0.922%	45	328	+102.326%
2026-03-13	4.2300	4.3400	4.2300	4.3400	-11.968%	4	283	+100.461%
2026-03-12	3.7000	4.9300	3.7000	4.9300	-11.964%	8	281	+76.471%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+4.673%	11	284	+55.357%
2026-03-05	6.2500	6.2500	5.3500	5.3500	-21.324%	5	284	+62.617%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+3.501%	2	280	+27.941%
2026-03-03	6.4500	6.5700	6.4500	6.5700	-12.517%	4	280	+32.420%
2026-03-02	7.5100	7.5100	7.5100	7.5100	-10.595%	1	279	+15.846%
2026-02-27	7.6600	8.4000	7.6600	8.4000	+16.667%	18	278	+3.571%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+19.800%	5	277	+20.833%
2026-02-11	6.0000	6.0100	6.0000	6.0100	-10.164%	151	277	+44.759%
2026-02-03	6.6900	6.6900	6.6900	6.6900	+18.407%	10	302	+30.045%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-9.888%	2	292	+53.982%
2026-01-27	6.0000	6.2700	6.0000	6.2700	+5.912%	6	296	+38.756%
2026-01-20	5.9200	5.9200	5.9200	5.9200	-11.642%	20	291	+46.959%
2026-01-16	6.7000	6.7000	6.7000	6.7000	-7.586%	1	290	+29.851%
2026-01-14	7.2500	7.2500	7.2500	7.2500	+2.837%	4	290	+20.000%
2026-01-13	7.2500	7.2500	7.0500	7.0500	0.000%	9	290	+23.404%
2026-01-12	7.5000	7.5000	7.0500	7.0500	-18.023%	12	282	+23.404%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+2.503%	50	270	+1.163%
2026-01-07	8.2300	9.0400	8.2300	8.3900	+8.258%	119	220	+3.695%
2026-01-06	7.6500	7.7500	7.6500	7.7500	+24.000%	25	111	+12.258%
2026-01-05	5.3500	6.2500	5.3500	6.2500	+4.167%	132	55	+39.200%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-7.264%	2	55	+45.000%
2025-12-19	6.0800	6.4700	6.0800	6.4700	-4.148%	12	55	+34.467%
2025-12-18	6.7500	6.7500	6.7500	6.7500	+12.500%	4	43	+28.889%
2025-12-16	6.0000	6.0000	6.0000	6.0000	0.000%	5	39	+45.000%
2025-12-05	6.2200	6.2200	5.7000	6.0000	-32.961%	26	34	+45.000%
2025-11-25	9.0000	9.0000	8.9000	8.9500	+11.596%	13	37	-2.793%
2025-11-24	8.0200	8.0200	8.0200	8.0200	+32.781%	8	33	+8.479%
2025-11-20	6.0400	6.0400	6.0400	6.0400	-1.789%	9	26	+44.040%
2025-11-18	6.1500	6.1500	6.1500	6.1500	-2.381%	15	17	+41.463%
2025-11-14	6.3000	6.3000	6.3000	6.3000	+57.500%	1	2	+38.095%
2025-11-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+117.500%

.dark-mode .p98jkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p98jkl{ 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