Dark

XLV20261218C170
XLV Dec 18 2026 170.00 Call (XLV261218C00170000)
option OPRA

EOD

Oct 1, 2026

4.25-23.423%(-1.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1300	5.1300	4.2500	4.2500	-23.423%	8	1,638	0.000%
2026-09-30	6.0500	6.2100	5.5500	5.5500	-16.541%	67	1,641	-23.423%
2026-09-29	6.7600	6.9700	6.0000	6.6500	-7.639%	92	1,614	-36.090%
2026-09-28	6.5200	7.2000	6.5200	7.2000	+9.091%	170	1,602	-40.972%
2026-09-25	6.0200	6.6000	5.6500	6.6000	-0.752%	37	1,688	-35.606%
2026-09-24	6.0000	7.0000	6.0000	6.6500	+16.667%	65	1,696	-36.090%
2026-09-23	6.0000	6.0500	5.7000	5.7000	-12.308%	23	1,728	-25.439%
2026-09-22	5.3500	6.7000	5.3500	6.5000	+10.169%	43	1,773	-34.615%
2026-09-21	5.6000	5.9000	5.6000	5.9000	+9.259%	137	1,796	-27.966%
2026-09-18	5.2200	5.4000	5.0500	5.4000	-4.425%	53	1,797	-21.296%
2026-09-17	5.6100	5.6500	5.3400	5.6500	+0.893%	11	1,763	-24.779%
2026-09-16	5.5000	5.6000	5.5000	5.6000	0.000%	11	1,763	-24.107%
2026-09-14	5.8000	5.8000	5.6000	5.6000	+34.940%	36	1,772	-24.107%
2026-09-11	4.8000	4.8000	4.1500	4.1500	-4.598%	66	1,808	+2.410%
2026-09-10	4.8700	4.8700	4.3200	4.3500	-12.121%	33	1,753	-2.299%
2026-09-09	4.7000	4.9500	4.7000	4.9500	-3.883%	75	1,728	-14.141%
2026-09-08	4.9500	5.6500	4.9500	5.1500	-31.150%	181	1,736	-17.476%
2026-09-04	7.4500	7.5000	7.2400	7.4800	-8.780%	19	1,560	-43.182%
2026-09-03	8.2800	8.4700	7.6200	8.2000	-4.651%	43	1,560	-48.171%
2026-09-02	8.2000	8.7000	8.2000	8.6000	+8.176%	20	1,569	-50.581%
2026-09-01	8.2400	8.2400	7.9500	7.9500	+7.432%	4	1,552	-46.541%
2026-08-31	7.0900	7.6700	6.8000	7.4000	0.000%	357	1,549	-42.568%
2026-08-28	7.5700	7.5700	7.4000	7.4000	-7.500%	9	1,326	-42.568%
2026-08-27	8.7000	8.7000	8.0000	8.0000	-18.534%	27	1,317	-46.875%
2026-08-26	10.3000	10.3000	9.5500	9.8200	-11.532%	42	1,293	-56.721%
2026-08-25	10.4700	11.1000	10.4700	11.1000	+5.213%	6	1,320	-61.712%
2026-08-24	10.2500	10.5500	9.9500	10.5500	-0.939%	72	1,316	-59.716%
2026-08-21	10.7600	10.7600	10.6500	10.6500	+15.635%	95	1,350	-60.094%
2026-08-20	10.9200	10.9700	9.2100	9.2100	-22.670%	174	1,416	-53.855%
2026-08-19	9.0900	12.1500	8.9000	11.9100	+60.946%	225	1,383	-64.316%
2026-08-18	6.6500	7.5000	6.6500	7.4000	+23.333%	67	1,425	-42.568%
2026-08-17	5.3000	6.2500	5.3000	6.0000	-3.382%	19	1,424	-29.167%
2026-08-14	6.0000	6.2100	6.0000	6.2100	-4.462%	2	1,409	-31.562%
2026-08-13	7.4500	7.4500	6.4000	6.5000	-5.386%	8	1,410	-34.615%
2026-08-12	6.3600	6.9100	6.2000	6.8700	+1.178%	23	1,411	-38.137%
2026-08-11	7.0400	7.0400	6.7900	6.7900	-2.582%	14	1,413	-37.408%
2026-08-10	6.5000	7.0000	6.5000	6.9700	+26.727%	127	1,419	-39.024%
2026-08-07	5.1400	5.5000	5.1400	5.5000	+8.911%	55	1,453	-22.727%
2026-08-06	5.7900	5.7900	4.6700	5.0500	-0.980%	122	1,398	-15.842%
2026-08-05	5.1000	5.4000	4.6800	5.1000	+21.140%	120	1,279	-16.667%
2026-08-04	4.1600	4.2100	4.0000	4.2100	-2.320%	5	1,176	+0.950%
2026-08-03	5.6000	5.6000	4.2500	4.3100	-10.208%	28	1,174	-1.392%
2026-07-31	4.6300	4.8000	4.5500	4.8000	-1.437%	72	1,181	-11.458%
2026-07-30	4.4000	5.2500	4.4000	4.8700	-20.164%	89	1,193	-12.731%
2026-07-29	6.8500	7.3900	6.1000	6.1000	-12.857%	111	1,156	-30.328%
2026-07-28	6.2500	7.7500	6.2500	7.0000	+48.936%	169	1,225	-39.286%
2026-07-27	5.1000	5.3000	4.7000	4.7000	+4.444%	9	1,117	-9.574%
2026-07-24	4.7500	4.7500	4.5000	4.5000	+10.294%	44	1,117	-5.556%
2026-07-23	3.6000	4.1000	3.6000	4.0800	+19.648%	11	1,115	+4.167%
2026-07-22	3.9500	3.9500	3.3000	3.4100	-5.278%	163	1,111	+24.633%
2026-07-21	3.1500	3.6000	3.1500	3.6000	+9.091%	27	1,182	+18.056%
2026-07-20	3.8000	3.8500	3.3000	3.3000	-23.256%	47	1,160	+28.788%
2026-07-17	4.8400	4.8400	4.3000	4.3000	-3.371%	19	1,141	-1.163%
2026-07-16	4.4000	4.7900	4.1100	4.4500	+21.918%	77	1,122	-4.494%
2026-07-15	3.5000	3.6500	3.5000	3.6500	+7.353%	167	1,101	+16.438%
2026-07-14	4.0000	4.0000	3.3100	3.4000	-26.087%	14	1,039	+25.000%
2026-07-13	4.5300	4.6000	4.5000	4.6000	+15.000%	76	1,029	-7.609%
2026-07-10	4.3000	4.4100	4.0000	4.0000	-17.864%	25	971	+6.250%
2026-07-09	5.3000	5.4000	4.7000	4.8700	-12.252%	19	954	-12.731%
2026-07-08	5.7200	6.0000	5.5500	5.5500	-13.281%	27	955	-23.423%
2026-07-07	6.6500	6.9000	6.3000	6.4000	+29.293%	42	936	-33.594%
2026-07-06	4.4700	5.0000	4.4700	4.9500	-15.673%	8	914	-14.141%
2026-07-02	5.2500	5.9800	5.0000	5.8700	+43.171%	318	910	-27.598%
2026-07-01	4.2200	4.3100	4.1000	4.1000	+4.859%	75	910	+3.659%
2026-06-30	4.0000	4.1300	3.9100	3.9100	-19.381%	24	908	+8.696%
2026-06-29	5.2000	5.2000	4.7000	4.8500	+1.891%	225	907	-12.371%
2026-06-26	4.5500	4.7600	4.5500	4.7600	+51.111%	10	796	-10.714%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+72.131%	10	788	+34.921%
2026-06-23	1.8600	1.8600	1.8300	1.8300	+15.094%	6	788	+132.240%
2026-06-22	1.6600	1.7000	1.5900	1.5900	-20.896%	7	788	+167.296%
2026-06-17	2.0800	2.0800	2.0100	2.0100	-9.459%	8	781	+111.443%
2026-06-16	2.4400	2.4400	2.2200	2.2200	-10.484%	6	781	+91.441%
2026-06-15	2.4800	2.4800	2.4800	2.4800	-12.676%	1	779	+71.371%
2026-06-12	2.8400	2.8400	2.8400	2.8400	-2.405%	15	779	+49.648%
2026-06-11	2.8400	2.9100	2.8400	2.9100	+3.559%	2	779	+46.048%
2026-06-10	2.8100	2.8100	2.8100	2.8100	-7.869%	2	780	+51.246%
2026-06-09	2.8000	3.0500	2.8000	3.0500	+5.903%	8	778	+39.344%
2026-06-08	2.8100	2.8800	2.8100	2.8800	+4.727%	6	778	+47.569%
2026-06-05	3.0000	3.0000	2.7500	2.7500	+29.717%	3	777	+54.545%
2026-06-04	1.8800	2.1700	1.8800	2.1200	+81.197%	500	776	+100.472%
2026-06-02	1.0500	1.1700	1.0500	1.1700	-19.310%	6	427	+263.248%
2026-05-29	1.6600	1.6600	1.4500	1.4500	-20.330%	6	428	+193.103%
2026-05-28	1.8200	1.8200	1.8200	1.8200	-0.546%	8	427	+133.516%
2026-05-26	1.8300	1.8300	1.8300	1.8300	-2.139%	4	419	+132.240%
2026-05-22	1.8700	1.8700	1.8700	1.8700	+14.024%	1	419	+127.273%
2026-05-13	1.4300	1.6400	1.4300	1.6400	+31.200%	211	419	+159.146%
2026-05-12	1.1500	1.2500	1.1500	1.2500	+25.000%	11	218	+240.000%
2026-05-08	0.9500	1.0000	0.9500	1.0000	-9.091%	3	218	+325.000%
2026-05-05	1.1000	1.1000	1.1000	1.1000	0.000%	7	216	+286.364%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-8.333%	2	216	+286.364%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+13.208%	4	216	+254.167%
2026-04-30	1.0600	1.0600	1.0600	1.0600	-31.169%	1	216	+300.943%
2026-04-17	1.5400	1.5400	1.5400	1.5400	+10.791%	1	216	+175.974%
2026-04-16	1.3900	1.3900	1.3900	1.3900	-17.751%	2	217	+205.755%
2026-04-14	1.6900	1.6900	1.6900	1.6900	-18.357%	1	215	+151.479%
2026-04-09	2.0700	2.0700	2.0700	2.0700	+3.500%	1	215	+105.314%
2026-04-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	214	+112.500%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+4.712%	1	213	+112.500%
2026-03-25	2.0000	2.0000	1.9100	1.9100	+12.353%	2	213	+122.513%
2026-03-24	1.5500	1.7000	1.5500	1.7000	-5.028%	10	212	+150.000%
2026-03-23	1.7900	1.7900	1.7900	1.7900	-25.417%	2	208	+137.430%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-22.581%	1	208	+77.083%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-12.676%	1	209	+37.097%
2026-03-06	3.5500	3.5500	3.5500	3.5500	-21.978%	25	210	+19.718%
2026-03-03	4.5500	4.5500	4.5500	4.5500	-20.732%	1	185	-6.593%
2026-03-02	5.7400	5.7400	5.7400	5.7400	-4.333%	1	186	-25.958%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+6.952%	1	185	-29.167%
2026-02-26	4.6000	5.6100	4.6000	5.6100	+10.433%	2	185	-24.242%
2026-02-24	5.0800	5.0800	5.0800	5.0800	+3.673%	2	184	-16.339%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-14.035%	2	184	-13.265%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+16.564%	1	182	-25.439%
2026-02-10	4.8900	4.8900	4.8900	4.8900	+1.663%	95	182	-13.088%
2026-02-06	4.8100	4.8100	4.8100	4.8100	+0.208%	1	87	-11.642%
2026-02-04	5.4000	5.4000	4.8000	4.8000	+20.000%	2	86	-11.458%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-1.720%	10	85	+6.250%
2026-01-28	4.2500	4.2500	4.0700	4.0700	-23.925%	2	85	+4.423%
2026-01-08	5.8000	5.8000	5.3500	5.3500	+24.419%	3	85	-20.561%
2026-01-05	3.8500	4.3000	3.7000	4.3000	+10.256%	170	5	-1.163%
2025-12-16	3.9000	3.9000	3.9000	3.9000	+11.429%	1	5	+8.974%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-18.605%	3	4	+21.429%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+1.176%	2	3	-1.163%
2025-11-14	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	0.000%

.dark-mode .m0RGFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m0RGFq{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C170XLV Dec 18 2026 170.00 Call (XLV261218C00170000)option OPRA

XLV20261218C170
XLV Dec 18 2026 170.00 Call (XLV261218C00170000)
option OPRA