XLV270617C00180000
XLV Jun 17 2027 180.00 Call
optionOPRA
EODOct 20, 2026
12.43USD+17.597%(+1.86)30Vol5,365OI
XLV270617C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 12.5000 | 12.5000 | 12.3500 | 12.4300 | +17.597% | 30 | 5,351 | 0.000% |
| 2026-10-16 | 11.0900 | 11.0900 | 10.4000 | 10.5700 | -5.031% | 4 | 5,553 | +17.597% |
| 2026-10-15 | 9.4500 | 12.1000 | 9.4500 | 11.1300 | +32.500% | 538 | 5,355 | +11.680% |
| 2026-10-14 | 8.0100 | 8.5000 | 8.0100 | 8.4000 | +16.667% | 7 | 5,354 | +47.976% |
| 2026-10-13 | 8.3000 | 8.3000 | 7.0000 | 7.2000 | -4.000% | 5 | 5,354 | +72.639% |
| 2026-10-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 3 | 5,351 | +65.733% |
| 2026-10-09 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +21.163% | 61 | 5,291 | +65.733% |
| 2026-10-08 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +23.800% | 2 | 5,292 | +100.808% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 1 | 5,291 | +148.600% |
| 2026-10-01 | 5.9900 | 5.9900 | 5.6000 | 5.6000 | -22.759% | 2 | 5,291 | +121.964% |
| 2026-09-29 | 9.0500 | 9.0500 | 7.2500 | 7.2500 | -0.685% | 4 | 5,289 | +71.448% |
| 2026-09-25 | 6.8000 | 7.5500 | 6.8000 | 7.3000 | +3.546% | 50 | 5,287 | +70.274% |
| 2026-09-24 | 7.5000 | 8.0600 | 7.0000 | 7.0500 | -9.032% | 3,722 | 1,644 | +76.312% |
| 2026-09-23 | 6.8500 | 7.7500 | 6.8500 | 7.7500 | +3.471% | 2 | 1,642 | +60.387% |
| 2026-09-22 | 7.3000 | 7.4900 | 7.3000 | 7.4900 | +14.351% | 2 | 1,642 | +65.955% |
| 2026-09-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -0.758% | 1 | 1,643 | +89.771% |
| 2026-09-17 | 6.7000 | 6.7700 | 6.1000 | 6.6000 | +1.538% | 19 | 1,634 | +88.333% |
| 2026-09-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 2 | 1,636 | +91.231% |
| 2026-09-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.584% | 10 | 1,626 | +103.770% |
| 2026-09-10 | 6.5500 | 6.5500 | 5.3000 | 5.6700 | -4.706% | 6 | 1,621 | +119.224% |
| 2026-09-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.021% | 4 | 1,625 | +108.908% |
| 2026-09-08 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -27.735% | 1 | 1,624 | +90.061% |
| 2026-09-03 | 8.6500 | 9.0500 | 8.6500 | 9.0500 | +9.697% | 8 | 1,624 | +37.348% |
| 2026-08-31 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.509% | 1 | 1,626 | +50.667% |
| 2026-08-28 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | -4.469% | 8 | 1,622 | +45.380% |
| 2026-08-27 | 9.0000 | 9.2600 | 8.9500 | 8.9500 | -10.857% | 35 | 1,612 | +38.883% |
| 2026-08-26 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -4.563% | 1 | 1,618 | +23.805% |
| 2026-08-25 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -3.927% | 1 | 1,619 | +18.156% |
| 2026-08-24 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.455% | 6 | 1,613 | +13.516% |
| 2026-08-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.843% | 1 | 1,622 | +13.000% |
| 2026-08-20 | 10.2000 | 10.2200 | 9.9700 | 10.2000 | -8.356% | 46 | 1,629 | +21.863% |
| 2026-08-19 | 10.7000 | 11.2500 | 10.6700 | 11.1300 | +41.783% | 41 | 1,609 | +11.680% |
| 2026-08-18 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +13.768% | 4 | 1,606 | +58.344% |
| 2026-08-17 | 6.6000 | 6.9000 | 6.6000 | 6.9000 | -1.288% | 4 | 1,604 | +80.145% |
| 2026-08-13 | 7.8600 | 7.8600 | 6.9900 | 6.9900 | +17.282% | 2 | 1,602 | +77.825% |
| 2026-08-12 | 5.9500 | 5.9600 | 5.9500 | 5.9600 | +4.561% | 1,600 | 3 | +108.557% |
| 2026-07-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -24.503% | 2 | 2 | +118.070% |
| 2026-07-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +25.833% | 1 | 1 | +64.636% |
| 2026-07-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 0 | +107.167% |