Dark

XLV20261218C180
XLV Dec 18 2026 180.00 Call (XLV261218C00180000)
option OPRA

EOD

Oct 1, 2026

1.35-38.073%(-0.83)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6500	1.7500	1.3100	1.3500	-38.073%	62	1,539	0.000%
2026-09-30	2.4200	2.4200	2.1800	2.1800	-4.803%	6	1,517	-38.073%
2026-09-29	2.3000	2.3000	2.2900	2.2900	-8.400%	23	1,512	-41.048%
2026-09-28	2.5400	2.5400	2.5000	2.5000	0.000%	7	1,489	-46.000%
2026-09-25	2.3100	2.5000	2.2000	2.5000	-1.186%	12	1,485	-46.000%
2026-09-24	2.6300	2.9000	2.4000	2.5300	+5.417%	85	1,477	-46.640%
2026-09-22	1.8900	2.4200	1.8900	2.4000	+12.150%	651	1,421	-43.750%
2026-09-21	2.1800	2.2700	2.1000	2.1400	+22.286%	170	978	-36.916%
2026-09-18	1.7500	1.7500	1.7500	1.7500	-12.500%	1	977	-22.857%
2026-09-17	1.8400	2.0000	1.8400	2.0000	+14.286%	84	990	-32.500%
2026-09-16	1.8500	1.8500	1.7500	1.7500	-5.405%	2	1,033	-22.857%
2026-09-15	1.8500	1.8500	1.8500	1.8500	+9.467%	4	1,032	-27.027%
2026-09-14	1.9700	1.9700	1.6900	1.6900	+12.667%	5	1,032	-20.118%
2026-09-11	1.5000	1.5000	1.5000	1.5000	-1.316%	1	1,032	-10.000%
2026-09-10	1.6300	1.6300	1.5200	1.5200	-14.124%	33	1,032	-11.184%
2026-09-09	1.8200	1.8200	1.7600	1.7700	-11.500%	6	1,028	-23.729%
2026-09-08	2.1300	2.1600	1.8000	2.0000	-35.275%	25	1,024	-32.500%
2026-09-04	3.4500	3.4500	3.0900	3.0900	-11.714%	34	979	-56.311%
2026-09-03	4.0000	4.0000	3.1500	3.5000	-5.405%	19	979	-61.429%
2026-09-02	4.4000	4.4000	3.7000	3.7000	+18.971%	56	973	-63.514%
2026-09-01	3.2500	3.2500	3.1100	3.1100	+2.640%	14	966	-56.592%
2026-08-31	2.8800	3.1500	2.8800	3.0300	-5.313%	82	954	-55.446%
2026-08-28	3.3700	3.3700	3.2000	3.2000	-8.571%	9	924	-57.813%
2026-08-27	3.8000	3.9000	3.4500	3.5000	-23.913%	121	916	-61.429%
2026-08-26	5.2000	5.2000	4.6000	4.6000	-14.815%	3	801	-70.652%
2026-08-25	4.8000	5.7300	4.8000	5.4000	+1.887%	692	862	-75.000%
2026-08-24	5.3000	5.3000	5.3000	5.3000	-2.930%	1	348	-74.528%
2026-08-21	4.2900	5.7000	4.2900	5.4600	-1.975%	6	348	-75.275%
2026-08-20	5.7400	5.7400	5.3500	5.5700	-12.283%	20	348	-75.763%
2026-08-19	3.9500	6.5500	3.9500	6.3500	+97.819%	161	349	-78.740%
2026-08-18	3.1700	3.2200	3.1700	3.2100	+26.378%	6	304	-57.944%
2026-08-17	2.5000	2.5400	2.4900	2.5400	-5.926%	12	305	-46.850%
2026-08-14	2.6900	2.7000	2.6900	2.7000	-11.475%	34	305	-50.000%
2026-08-13	3.0500	3.0500	3.0500	3.0500	+12.546%	5	272	-55.738%
2026-08-12	2.7100	2.7100	2.7100	2.7100	-8.446%	1	267	-50.185%
2026-08-11	3.0000	3.6100	2.9200	2.9600	-4.516%	39	267	-54.392%
2026-08-10	2.6400	3.1000	2.6400	3.1000	+29.167%	16	247	-56.452%
2026-08-07	2.1700	2.4000	2.1700	2.4000	+24.352%	21	249	-43.750%
2026-08-06	2.5000	2.6900	1.9300	1.9300	-2.030%	16	248	-30.052%
2026-08-05	2.1000	2.1700	1.9600	1.9700	+23.899%	7	234	-31.472%
2026-08-04	1.5900	1.5900	1.5900	1.5900	-3.049%	1	238	-15.094%
2026-08-03	2.0000	2.0000	1.6400	1.6400	-12.766%	8	238	-17.683%
2026-07-31	1.8000	1.8800	1.8000	1.8800	-10.476%	6	236	-28.191%
2026-07-30	1.9700	2.1000	1.9000	2.1000	-35.385%	10	235	-35.714%
2026-07-29	3.3000	3.3000	3.2500	3.2500	+7.261%	60	226	-58.462%
2026-07-28	3.2500	3.5000	2.9300	3.0300	+50.000%	42	184	-55.446%
2026-07-27	2.1100	2.1100	2.0200	2.0200	+7.447%	3	165	-33.168%
2026-07-24	1.9000	1.9000	1.8800	1.8800	+19.745%	16	164	-28.191%
2026-07-23	1.4300	1.5700	1.4300	1.5700	+12.950%	2	166	-14.013%
2026-07-22	1.3900	1.3900	1.3900	1.3900	-2.797%	2	165	-2.878%
2026-07-21	1.1500	1.4300	1.1500	1.4300	-0.694%	4	166	-5.594%
2026-07-20	1.4400	1.4400	1.4400	1.4400	-14.286%	1	165	-6.250%
2026-07-17	2.0000	2.0000	1.6800	1.6800	+12.752%	6	164	-19.643%
2026-07-15	1.4900	1.4900	1.4900	1.4900	+19.200%	1	164	-9.396%
2026-07-14	1.1600	1.2500	1.1600	1.2500	-34.211%	2	226	+8.000%
2026-07-13	1.9000	1.9000	1.9000	1.9000	+3.825%	10	227	-28.947%
2026-07-10	1.7600	1.8300	1.7100	1.8300	-30.682%	416	227	-26.230%
2026-07-08	2.7200	2.7200	2.6400	2.6400	-20.482%	6	431	-48.864%
2026-07-07	3.1500	3.3200	3.1500	3.3200	+32.271%	2	426	-59.337%
2026-07-06	2.6500	2.6500	2.1100	2.5100	-5.283%	3	426	-46.215%
2026-07-02	2.2000	2.7500	2.1500	2.6500	+50.568%	412	46	-49.057%
2026-07-01	1.7600	1.7600	1.7600	1.7600	-18.140%	1	46	-23.295%
2026-06-29	2.1800	2.1800	2.0700	2.1500	-5.702%	17	47	-37.209%
2026-06-26	2.2800	2.2800	2.2800	2.2800	+71.429%	1	47	-40.789%
2026-06-25	1.2300	1.3300	1.2300	1.3300	+72.727%	17	46	+1.504%
2026-06-24	0.7700	0.7700	0.7700	0.7700	-23.000%	3	30	+75.325%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-16.667%	1	27	+35.000%
2026-06-10	1.2000	1.2000	1.2000	1.2000	0.000%	1	27	+12.500%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+13.208%	1	27	+12.500%
2026-06-04	1.0600	1.0600	1.0600	1.0600	+165.000%	10	27	+27.358%
2026-06-01	0.3000	0.4000	0.3000	0.4000	-38.462%	3	17	+237.500%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-1.515%	1	17	+107.692%
2026-05-18	0.6600	0.6600	0.6600	0.6600	-5.714%	1	16	+104.545%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+6.061%	1	17	+92.857%
2026-05-14	0.6600	0.6600	0.6600	0.6600	+100.000%	1	15	+104.545%
2026-05-08	0.3300	0.3300	0.3300	0.3300	+10.000%	2	14	+309.091%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-31.818%	1	12	+350.000%
2026-04-24	0.4400	0.4400	0.4400	0.4400	-32.308%	1	12	+206.818%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-2.985%	5	11	+107.692%
2026-04-14	0.6700	0.6700	0.6700	0.6700	-22.989%	1	11	+101.493%
2026-03-18	0.8700	0.8700	0.8700	0.8700	-49.711%	1	10	+55.172%
2026-03-06	1.7300	1.7300	1.7300	1.7300	-21.364%	1	10	-21.965%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-7.563%	1	9	-38.636%
2026-01-21	2.3800	2.3800	2.3800	2.3800	-0.418%	5	9	-43.277%
2026-01-15	2.3900	2.3900	2.3900	2.3900	-23.397%	2	9	-43.515%
2026-01-07	3.1200	3.1200	3.1200	3.1200	+60.000%	3	9	-56.731%
2025-12-16	1.9500	1.9500	1.9500	1.9500	-23.529%	1	6	-30.769%
2025-12-02	2.5500	2.5500	2.5500	2.5500	-31.818%	1	5	-47.059%
2025-11-26	3.7400	3.7400	3.7400	3.7400	+57.806%	1	5	-63.904%
2025-11-21	2.3700	2.3700	2.3700	2.3700	+5.804%	1	5	-43.038%
2025-11-14	2.2400	2.2400	2.2400	2.2400	+3.704%	1	4	-39.732%
2025-11-12	2.1100	2.1600	2.1100	2.1600	0.000%	3	3	-37.500%

.dark-mode .yNqWM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNqWM7{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20261218C180XLV Dec 18 2026 180.00 Call (XLV261218C00180000)option OPRA

XLV20261218C180
XLV Dec 18 2026 180.00 Call (XLV261218C00180000)
option OPRA