Dark

XLV20261218C175
XLV Dec 18 2026 175.00 Call (XLV261218C00175000)
option OPRA

EOD

Oct 1, 2026

2.58-24.118%(-0.82)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7800	2.7800	2.3800	2.5800	-24.118%	459	8,655	0.000%
2026-09-30	4.0000	4.0000	3.4000	3.4000	-12.821%	169	8,575	-24.118%
2026-09-29	4.4500	4.4500	3.7900	3.9000	-14.286%	152	8,436	-33.846%
2026-09-28	4.1500	4.5500	4.1500	4.5500	+16.071%	2	8,302	-43.297%
2026-09-25	3.9200	3.9200	3.9200	3.9200	-3.210%	1	8,302	-34.184%
2026-09-24	4.5000	4.5000	3.9500	4.0500	+10.959%	518	8,310	-36.296%
2026-09-23	4.3200	4.3200	3.6500	3.6500	-12.679%	2	8,297	-29.315%
2026-09-22	3.2000	4.2500	3.2000	4.1800	+11.467%	40	8,297	-38.278%
2026-09-21	3.3000	3.7500	3.3000	3.7500	+17.188%	5	8,300	-31.200%
2026-09-18	3.2200	3.2200	3.0500	3.2000	-9.091%	16	8,297	-19.375%
2026-09-17	3.3000	3.5200	3.3000	3.5200	+0.571%	10	8,300	-26.705%
2026-09-16	3.5000	3.5000	3.5000	3.5000	+12.903%	1	8,309	-26.286%
2026-09-14	3.2000	3.2000	3.1000	3.1000	+24.498%	5	8,309	-16.774%
2026-09-11	2.8000	2.8000	2.4900	2.4900	-6.038%	5	8,310	+3.614%
2026-09-10	2.5600	2.6500	2.5600	2.6500	-11.667%	21	8,310	-2.642%
2026-09-09	3.1500	3.1500	2.7600	3.0000	-11.765%	11	8,311	-14.000%
2026-09-08	3.4300	3.5500	3.1300	3.4000	-29.167%	7,225	8,315	-24.118%
2026-09-04	5.0500	5.0500	4.7900	4.8000	-21.951%	33	1,290	-46.250%
2026-09-03	5.7800	6.1500	5.7000	6.1500	+7.895%	9	1,290	-58.049%
2026-09-02	5.8700	5.9200	5.7000	5.7000	+10.680%	18	1,293	-54.737%
2026-09-01	6.2000	6.2100	5.1500	5.1500	+5.102%	46	1,290	-49.903%
2026-08-31	4.6500	4.9000	4.6500	4.9000	-6.667%	5	1,291	-47.347%
2026-08-28	5.2500	5.2500	5.2500	5.2500	-3.670%	10	1,292	-50.857%
2026-08-27	6.0900	6.0900	5.4500	5.4500	-20.438%	31	1,302	-52.661%
2026-08-26	7.0100	7.0100	6.8000	6.8500	-12.179%	34	1,300	-62.336%
2026-08-25	7.8800	8.1000	7.7500	7.8000	+0.645%	6	1,346	-66.923%
2026-08-24	7.5500	7.7500	7.1300	7.7500	-4.908%	103	1,346	-66.710%
2026-08-21	8.3000	8.3000	7.8000	8.1500	+23.485%	18	1,298	-68.344%
2026-08-20	8.0000	8.2000	6.6000	6.6000	-24.571%	91	1,301	-60.909%
2026-08-19	6.9000	9.0000	6.3500	8.7500	+81.535%	222	1,261	-70.514%
2026-08-18	4.8700	4.9700	4.8200	4.8200	+19.012%	265	1,219	-46.473%
2026-08-17	3.5700	4.1000	3.5200	4.0500	-2.410%	64	979	-36.296%
2026-08-14	4.2500	4.3500	4.1500	4.1500	-10.753%	542	1,030	-37.831%
2026-08-13	4.7900	4.8000	4.6500	4.6500	-0.641%	5	544	-44.516%
2026-08-12	4.6200	4.6800	4.6200	4.6800	+1.739%	3	541	-44.872%
2026-08-11	5.1500	5.1500	4.5000	4.6000	-0.433%	13	538	-43.913%
2026-08-10	4.4400	4.7500	4.4400	4.6200	+21.579%	30	530	-44.156%
2026-08-07	3.5200	3.8000	3.5000	3.8000	+16.923%	22	524	-32.105%
2026-08-06	3.8100	3.8100	3.1500	3.2500	-2.985%	45	503	-20.615%
2026-08-05	3.2500	3.6500	3.1000	3.3500	+22.711%	16	481	-22.985%
2026-08-04	2.6000	2.7300	2.6000	2.7300	-4.211%	19	479	-5.495%
2026-08-03	2.8000	2.8700	2.6500	2.8500	-6.863%	15	471	-9.474%
2026-07-31	2.7500	3.0600	2.7500	3.0600	-4.673%	59	463	-15.686%
2026-07-30	3.3100	3.3100	2.8500	3.2100	-35.800%	58	411	-19.626%
2026-07-29	5.0100	5.1000	4.9000	5.0000	+4.167%	68	359	-48.400%
2026-07-28	5.1200	5.1200	4.5000	4.8000	+45.455%	18	317	-46.250%
2026-07-27	3.3000	3.3000	3.3000	3.3000	+6.452%	3	311	-21.818%
2026-07-24	3.0100	3.1000	3.0100	3.1000	+40.271%	2	311	-16.774%
2026-07-22	2.2000	2.2100	2.2000	2.2100	-6.751%	4	312	+16.742%
2026-07-21	1.9900	2.3700	1.9900	2.3700	-0.837%	53	313	+8.861%
2026-07-20	2.3900	2.3900	2.3900	2.3900	-14.029%	4	273	+7.950%
2026-07-17	3.5000	3.5000	2.7800	2.7800	-4.467%	3	269	-7.194%
2026-07-16	2.9100	2.9100	2.9100	2.9100	+35.349%	1	268	-11.340%
2026-07-15	2.3700	2.3700	2.1500	2.1500	+2.871%	33	267	+20.000%
2026-07-14	2.2500	2.2500	2.0600	2.0900	-29.153%	5	236	+23.445%
2026-07-13	2.9500	2.9500	2.9500	2.9500	+7.273%	4	237	-12.542%
2026-07-10	3.4600	3.4600	2.7500	2.7500	-14.063%	116	237	-6.182%
2026-07-09	3.7200	3.9400	3.0500	3.2000	-16.230%	18	285	-19.375%
2026-07-08	3.9500	3.9500	3.8200	3.8200	-10.118%	2	280	-32.461%
2026-07-07	4.7800	4.7800	4.1000	4.2500	+14.865%	60	278	-39.294%
2026-07-06	3.9400	3.9400	3.1500	3.7000	-8.642%	63	252	-30.270%
2026-07-02	3.9000	4.0500	3.8700	4.0500	+45.683%	5	264	-36.296%
2026-07-01	2.6500	2.7800	2.6500	2.7800	-2.456%	60	264	-7.194%
2026-06-30	3.3500	3.3500	2.8300	2.8500	-6.250%	4	222	-9.474%
2026-06-26	3.2500	3.3100	3.0400	3.0400	+54.315%	43	219	-15.132%
2026-06-25	1.6200	1.9700	1.6200	1.9700	+69.828%	24	184	+30.964%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+12.621%	1	163	+122.414%
2026-06-22	1.0300	1.0300	1.0300	1.0300	-36.810%	1	162	+150.485%
2026-06-16	1.5400	1.6300	1.5400	1.6300	+8.667%	51	161	+58.282%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-21.053%	1	104	+72.000%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+4.396%	5	104	+35.789%
2026-06-10	1.8200	1.8200	1.8200	1.8200	+1.676%	1	104	+41.758%
2026-06-09	1.7900	1.7900	1.7900	1.7900	+62.727%	3	103	+44.134%
2026-06-04	1.1500	1.1500	1.0500	1.1000	+2.804%	3	104	+134.545%
2026-05-28	1.0700	1.0700	1.0700	1.0700	-1.835%	14	103	+141.121%
2026-05-27	1.0900	1.0900	1.0900	1.0900	+5.825%	3	100	+136.697%
2026-05-21	1.0300	1.0300	1.0300	1.0300	-1.905%	2	100	+150.485%
2026-05-19	1.0500	1.0500	1.0500	1.0500	+32.911%	15	100	+145.714%
2026-05-18	0.7900	0.7900	0.7900	0.7900	-20.202%	1	98	+226.582%
2026-05-14	0.9900	0.9900	0.9900	0.9900	+59.677%	1	98	+160.606%
2026-05-04	0.6000	0.6200	0.6000	0.6200	-18.421%	3	98	+316.129%
2026-05-01	0.7600	0.7600	0.7600	0.7600	+58.333%	2	99	+239.474%
2026-04-29	0.4800	0.4800	0.4800	0.4800	-33.333%	1	99	+437.500%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-33.333%	5	98	+258.333%
2026-04-13	1.0800	1.0800	1.0800	1.0800	-14.286%	1	98	+138.889%
2026-04-08	1.2600	1.2600	1.2600	1.2600	-2.326%	1	98	+104.762%
2026-03-23	1.2900	1.2900	1.2900	1.2900	-35.500%	2	97	+100.000%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-0.990%	1	97	+29.000%
2026-03-11	2.0200	2.0200	2.0200	2.0200	-17.213%	1	96	+27.723%
2026-03-06	2.4400	2.4400	2.4400	2.4400	-36.292%	20	95	+5.738%
2026-02-27	3.7000	3.8300	3.7000	3.8300	+9.429%	2	75	-32.637%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-10.256%	1	72	-26.286%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+14.706%	1	72	-33.846%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+27.820%	1	72	-24.118%
2026-01-28	2.9100	2.9100	2.6600	2.6600	-26.111%	2	71	-3.008%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	71	-28.333%
2026-01-22	3.0000	4.0000	3.0000	4.0000	+9.589%	6	70	-35.500%
2026-01-16	3.5700	3.6500	3.5700	3.6500	+21.667%	3	61	-29.315%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-13.043%	5	61	-14.000%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+36.905%	50	56	-25.217%
2025-12-12	2.5200	2.5200	2.5200	2.5200	+0.398%	1	6	+2.381%
2025-12-09	2.5100	2.5100	2.5100	2.5100	-22.769%	3	5	+2.789%
2025-11-14	3.2500	3.2500	3.2000	3.2500	0.000%	5	2	-20.615%

.dark-mode .WNqFGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNqFGD{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C175XLV Dec 18 2026 175.00 Call (XLV261218C00175000)option OPRA

XLV20261218C175
XLV Dec 18 2026 175.00 Call (XLV261218C00175000)
option OPRA