Dark

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

EOD

Aug 17, 2026

6.00-3.382%(-0.21)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.3000	6.2500	5.3000	6.0000	-3.382%	19	1,424	0.000%
2026-08-14	6.0000	6.2100	6.0000	6.2100	-4.462%	2	1,409	-3.382%
2026-08-13	7.4500	7.4500	6.4000	6.5000	-5.386%	8	1,410	-7.692%
2026-08-12	6.3600	6.9100	6.2000	6.8700	+1.178%	23	1,411	-12.664%
2026-08-11	7.0400	7.0400	6.7900	6.7900	-2.582%	14	1,413	-11.635%
2026-08-10	6.5000	7.0000	6.5000	6.9700	+26.727%	127	1,419	-13.917%
2026-08-07	5.1400	5.5000	5.1400	5.5000	+8.911%	55	1,453	+9.091%
2026-08-06	5.7900	5.7900	4.6700	5.0500	-0.980%	122	1,398	+18.812%
2026-08-05	5.1000	5.4000	4.6800	5.1000	+21.140%	120	1,279	+17.647%
2026-08-04	4.1600	4.2100	4.0000	4.2100	-2.320%	5	1,176	+42.518%
2026-08-03	5.6000	5.6000	4.2500	4.3100	-10.208%	28	1,174	+39.211%
2026-07-31	4.6300	4.8000	4.5500	4.8000	-1.437%	72	1,181	+25.000%
2026-07-30	4.4000	5.2500	4.4000	4.8700	-20.164%	89	1,193	+23.203%
2026-07-29	6.8500	7.3900	6.1000	6.1000	-12.857%	111	1,156	-1.639%
2026-07-28	6.2500	7.7500	6.2500	7.0000	+48.936%	169	1,225	-14.286%
2026-07-27	5.1000	5.3000	4.7000	4.7000	+4.444%	9	1,117	+27.660%
2026-07-24	4.7500	4.7500	4.5000	4.5000	+10.294%	44	1,117	+33.333%
2026-07-23	3.6000	4.1000	3.6000	4.0800	+19.648%	11	1,115	+47.059%
2026-07-22	3.9500	3.9500	3.3000	3.4100	-5.278%	163	1,111	+75.953%
2026-07-21	3.1500	3.6000	3.1500	3.6000	+9.091%	27	1,182	+66.667%
2026-07-20	3.8000	3.8500	3.3000	3.3000	-23.256%	47	1,160	+81.818%
2026-07-17	4.8400	4.8400	4.3000	4.3000	-3.371%	19	1,141	+39.535%
2026-07-16	4.4000	4.7900	4.1100	4.4500	+21.918%	77	1,122	+34.831%
2026-07-15	3.5000	3.6500	3.5000	3.6500	+7.353%	167	1,101	+64.384%
2026-07-14	4.0000	4.0000	3.3100	3.4000	-26.087%	14	1,039	+76.471%
2026-07-13	4.5300	4.6000	4.5000	4.6000	+15.000%	76	1,029	+30.435%
2026-07-10	4.3000	4.4100	4.0000	4.0000	-17.864%	25	971	+50.000%
2026-07-09	5.3000	5.4000	4.7000	4.8700	-12.252%	19	954	+23.203%
2026-07-08	5.7200	6.0000	5.5500	5.5500	-13.281%	27	955	+8.108%
2026-07-07	6.6500	6.9000	6.3000	6.4000	+29.293%	42	936	-6.250%
2026-07-06	4.4700	5.0000	4.4700	4.9500	-15.673%	8	914	+21.212%
2026-07-02	5.2500	5.9800	5.0000	5.8700	+43.171%	318	910	+2.215%
2026-07-01	4.2200	4.3100	4.1000	4.1000	+4.859%	75	910	+46.341%
2026-06-30	4.0000	4.1300	3.9100	3.9100	-19.381%	24	908	+53.453%
2026-06-29	5.2000	5.2000	4.7000	4.8500	+1.891%	225	907	+23.711%
2026-06-26	4.5500	4.7600	4.5500	4.7600	+51.111%	10	796	+26.050%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+72.131%	10	788	+90.476%
2026-06-23	1.8600	1.8600	1.8300	1.8300	+15.094%	6	788	+227.869%
2026-06-22	1.6600	1.7000	1.5900	1.5900	-20.896%	7	788	+277.358%
2026-06-17	2.0800	2.0800	2.0100	2.0100	-9.459%	8	781	+198.507%
2026-06-16	2.4400	2.4400	2.2200	2.2200	-10.484%	6	781	+170.270%
2026-06-15	2.4800	2.4800	2.4800	2.4800	-12.676%	1	779	+141.935%
2026-06-12	2.8400	2.8400	2.8400	2.8400	-2.405%	15	779	+111.268%
2026-06-11	2.8400	2.9100	2.8400	2.9100	+3.559%	2	779	+106.186%
2026-06-10	2.8100	2.8100	2.8100	2.8100	-7.869%	2	780	+113.523%
2026-06-09	2.8000	3.0500	2.8000	3.0500	+5.903%	8	778	+96.721%
2026-06-08	2.8100	2.8800	2.8100	2.8800	+4.727%	6	778	+108.333%
2026-06-05	3.0000	3.0000	2.7500	2.7500	+29.717%	3	777	+118.182%
2026-06-04	1.8800	2.1700	1.8800	2.1200	+81.197%	500	776	+183.019%
2026-06-02	1.0500	1.1700	1.0500	1.1700	-19.310%	6	427	+412.821%
2026-05-29	1.6600	1.6600	1.4500	1.4500	-20.330%	6	428	+313.793%
2026-05-28	1.8200	1.8200	1.8200	1.8200	-0.546%	8	427	+229.670%
2026-05-26	1.8300	1.8300	1.8300	1.8300	-2.139%	4	419	+227.869%
2026-05-22	1.8700	1.8700	1.8700	1.8700	+14.024%	1	419	+220.856%
2026-05-13	1.4300	1.6400	1.4300	1.6400	+31.200%	211	419	+265.854%
2026-05-12	1.1500	1.2500	1.1500	1.2500	+25.000%	11	218	+380.000%
2026-05-08	0.9500	1.0000	0.9500	1.0000	-9.091%	3	218	+500.000%
2026-05-05	1.1000	1.1000	1.1000	1.1000	0.000%	7	216	+445.455%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-8.333%	2	216	+445.455%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+13.208%	4	216	+400.000%
2026-04-30	1.0600	1.0600	1.0600	1.0600	-31.169%	1	216	+466.038%
2026-04-17	1.5400	1.5400	1.5400	1.5400	+10.791%	1	216	+289.610%
2026-04-16	1.3900	1.3900	1.3900	1.3900	-17.751%	2	217	+331.655%
2026-04-14	1.6900	1.6900	1.6900	1.6900	-18.357%	1	215	+255.030%
2026-04-09	2.0700	2.0700	2.0700	2.0700	+3.500%	1	215	+189.855%
2026-04-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	214	+200.000%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+4.712%	1	213	+200.000%
2026-03-25	2.0000	2.0000	1.9100	1.9100	+12.353%	2	213	+214.136%
2026-03-24	1.5500	1.7000	1.5500	1.7000	-5.028%	10	212	+252.941%
2026-03-23	1.7900	1.7900	1.7900	1.7900	-25.417%	2	208	+235.196%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-22.581%	1	208	+150.000%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-12.676%	1	209	+93.548%
2026-03-06	3.5500	3.5500	3.5500	3.5500	-21.978%	25	210	+69.014%
2026-03-03	4.5500	4.5500	4.5500	4.5500	-20.732%	1	185	+31.868%
2026-03-02	5.7400	5.7400	5.7400	5.7400	-4.333%	1	186	+4.530%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+6.952%	1	185	0.000%
2026-02-26	4.6000	5.6100	4.6000	5.6100	+10.433%	2	185	+6.952%
2026-02-24	5.0800	5.0800	5.0800	5.0800	+3.673%	2	184	+18.110%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-14.035%	2	184	+22.449%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+16.564%	1	182	+5.263%
2026-02-10	4.8900	4.8900	4.8900	4.8900	+1.663%	95	182	+22.699%
2026-02-06	4.8100	4.8100	4.8100	4.8100	+0.208%	1	87	+24.740%
2026-02-04	5.4000	5.4000	4.8000	4.8000	+20.000%	2	86	+25.000%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-1.720%	10	85	+50.000%
2026-01-28	4.2500	4.2500	4.0700	4.0700	-23.925%	2	85	+47.420%
2026-01-08	5.8000	5.8000	5.3500	5.3500	+24.419%	3	85	+12.150%
2026-01-05	3.8500	4.3000	3.7000	4.3000	+10.256%	170	5	+39.535%
2025-12-16	3.9000	3.9000	3.9000	3.9000	+11.429%	1	5	+53.846%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-18.605%	3	4	+71.429%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+1.176%	2	3	+39.535%
2025-11-14	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	+41.176%

.dark-mode .F2Xxbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2Xxbj{ 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