Dark

XLV20251017C145
XLV Oct 17 2025 145.00 Call (XLV251017C00145000)
option OPRA

EOD

Jun 26, 2025

1.05+9.375%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-26	1.00	1.05	1.00	1.05	+9.375%	5	1,265	0.000%
2025-06-25	0.94	0.96	0.93	0.96	-7.692%	855	1,261	+9.375%
2025-06-20	1.05	1.05	1.04	1.04	-14.050%	22	499	+0.962%
2025-06-18	1.21	1.21	1.21	1.21	-2.419%	1	509	-13.223%
2025-06-17	1.24	1.24	1.24	1.24	-30.726%	1	509	-15.323%
2025-06-16	1.79	1.79	1.79	1.79	-7.254%	1	509	-41.341%
2025-06-13	1.85	1.93	1.85	1.93	+7.222%	12	509	-45.596%
2025-06-12	1.80	1.80	1.80	1.80	+24.138%	9	509	-41.667%
2025-06-09	1.45	1.45	1.45	1.45	+2.113%	1	509	-27.586%
2025-06-06	1.42	1.42	1.42	1.42	+4.412%	20	508	-26.056%
2025-06-04	1.36	1.40	1.36	1.36	+0.741%	5	500	-22.794%
2025-05-29	1.35	1.35	1.35	1.35	+13.445%	12	500	-22.222%
2025-05-28	1.19	1.19	1.19	1.19	-15.000%	1	508	-11.765%
2025-05-27	1.25	1.42	1.25	1.40	+25.000%	42	509	-25.000%
2025-05-23	1.20	1.23	1.12	1.12	-10.400%	44	488	-6.250%
2025-05-22	1.43	1.43	1.22	1.25	-24.242%	8	488	-16.000%
2025-05-21	1.80	1.85	1.65	1.65	-23.256%	12	487	-36.364%
2025-05-20	2.19	2.21	2.06	2.15	+10.256%	27	487	-51.163%
2025-05-19	1.84	1.95	1.76	1.95	+9.551%	5	499	-46.154%
2025-05-16	1.62	1.78	1.60	1.78	+39.063%	184	499	-41.011%
2025-05-15	1.24	1.42	1.24	1.28	+13.274%	306	586	-17.969%
2025-05-14	1.21	1.21	1.13	1.13	-29.814%	11	285	-7.080%
2025-05-13	1.98	1.98	1.61	1.61	-41.667%	18	285	-34.783%
2025-05-12	2.76	2.76	2.76	2.76	+27.189%	1	271	-61.957%
2025-05-09	2.59	2.60	2.17	2.17	-44.359%	62	270	-51.613%
2025-05-05	3.90	3.90	3.90	3.90	+3.723%	1	280	-73.077%
2025-05-02	3.76	3.76	3.76	3.76	-15.506%	2	281	-72.074%
2025-04-30	4.15	4.45	4.15	4.45	+7.488%	18	280	-76.404%
2025-04-29	3.96	4.14	3.90	4.14	+13.425%	17	295	-74.638%
2025-04-24	3.00	3.65	3.00	3.65	+10.606%	57	282	-71.233%
2025-04-22	3.30	3.30	3.30	3.30	+5.431%	7	237	-68.182%
2025-04-21	3.25	3.25	3.13	3.13	-18.277%	5	230	-66.454%
2025-04-17	3.75	3.87	3.75	3.83	-12.955%	6	227	-72.585%
2025-04-16	4.40	4.40	4.40	4.40	-0.901%	1	227	-76.136%
2025-04-15	5.10	5.10	4.44	4.44	-14.779%	4	226	-76.351%
2025-04-14	5.21	5.21	5.21	5.21	+4.200%	2	224	-79.846%
2025-04-11	4.69	5.22	4.55	5.00	+8.696%	248	224	-79.000%
2025-04-09	4.60	4.60	4.60	4.60	+5.747%	1	105	-77.174%
2025-04-08	5.42	5.42	4.35	4.35	+1.163%	54	106	-75.862%
2025-04-07	3.23	4.30	3.23	4.30	-20.370%	6	75	-75.581%
2025-04-04	5.40	5.40	5.40	5.40	-21.626%	2	75	-80.556%
2025-04-03	7.30	7.30	6.89	6.89	+3.609%	2	75	-84.761%
2025-04-02	6.65	6.65	6.65	6.65	-10.135%	2	75	-84.211%
2025-04-01	7.40	7.40	7.40	7.40	+0.680%	1	76	-85.811%
2025-03-31	7.35	7.35	7.35	7.35	+2.797%	1	76	-85.714%
2025-03-28	7.15	7.15	7.15	7.15	-2.055%	2	76	-85.315%
2025-03-27	7.30	7.30	7.30	7.30	+1.389%	1	75	-85.616%
2025-03-26	7.27	7.84	7.20	7.20	-10.559%	4	75	-85.417%
2025-03-21	8.05	8.05	8.05	8.05	-7.683%	2	74	-86.957%
2025-03-20	8.72	8.72	8.72	8.72	+2.347%	1	74	-87.959%
2025-03-18	8.52	8.52	8.52	8.52	+15.135%	1	74	-87.676%
2025-03-14	7.40	7.40	7.40	7.40	-5.612%	2	74	-85.811%
2025-03-13	7.68	7.84	7.68	7.84	-9.154%	2	120	-86.607%
2025-03-11	8.63	8.63	8.63	8.63	-16.699%	45	120	-87.833%
2025-03-05	10.19	10.36	10.19	10.36	-1.614%	2	120	-89.865%
2025-03-04	10.32	10.53	10.32	10.53	-4.964%	2	120	-90.028%
2025-03-03	10.80	11.08	10.80	11.08	+10.030%	5	120	-90.523%
2025-02-27	10.14	10.14	10.07	10.07	+6.112%	2	121	-89.573%
2025-02-26	9.34	9.49	9.34	9.49	-2.467%	2	121	-88.936%
2025-02-25	9.69	9.73	9.69	9.73	+1.885%	2	121	-89.209%
2025-02-24	9.38	9.55	9.38	9.55	+7.303%	2	121	-89.005%
2025-02-21	8.90	8.90	8.90	8.90	+1.022%	2	121	-88.202%
2025-02-07	8.81	8.81	8.81	8.81	-10.376%	2	120	-88.082%
2025-02-06	9.83	9.83	9.83	9.83	+9.222%	1	121	-89.318%
2025-02-03	9.00	9.00	9.00	9.00	-3.949%	1	122	-88.333%
2025-01-31	10.24	10.24	9.37	9.37	-4.388%	6	122	-88.794%
2025-01-30	9.80	9.80	9.80	9.80	+3.267%	2	123	-89.286%
2025-01-28	9.31	9.49	9.31	9.49	+26.365%	2	123	-88.936%
2025-01-24	7.39	7.51	7.39	7.51	-0.530%	4	123	-86.019%
2025-01-23	7.55	7.55	7.55	7.55	+12.687%	10	123	-86.093%
2025-01-22	6.56	6.70	6.56	6.70	+11.853%	11	123	-84.328%
2025-01-17	6.34	6.34	5.88	5.99	-0.663%	6	116	-82.471%
2025-01-16	6.03	6.03	6.03	6.03	-2.742%	1	116	-82.587%
2025-01-15	6.20	6.20	6.20	6.20	-4.615%	1	115	-83.065%
2025-01-13	6.50	6.50	6.50	6.50	+3.339%	1	115	-83.846%
2025-01-10	6.25	6.29	6.25	6.29	+0.640%	4	115	-83.307%
2025-01-08	6.25	6.25	6.25	6.25	+7.204%	4	118	-83.200%
2025-01-07	5.80	5.83	5.75	5.83	+6.000%	3	118	-81.990%
2025-01-06	6.00	6.00	5.50	5.50	+8.911%	2	115	-80.909%
2025-01-02	5.10	5.10	5.05	5.05	+6.316%	3	115	-79.208%
2024-12-31	4.75	4.75	4.75	4.75	-22.764%	1	111	-77.895%
2024-12-27	6.15	6.15	6.15	6.15	-2.381%	4	111	-82.927%
2024-12-26	6.20	6.32	6.20	6.30	+5.000%	7	111	-83.333%
2024-12-24	5.99	6.00	5.90	6.00	+3.448%	20	87	-82.500%
2024-12-23	5.80	5.80	5.80	5.80	+2.655%	1	87	-81.897%
2024-12-20	5.65	5.65	5.65	5.65	+17.708%	1	86	-81.416%
2024-12-19	5.05	5.05	4.60	4.80	-7.692%	6	85	-78.125%
2024-12-18	5.20	5.20	5.20	5.20	-7.143%	3	79	-79.808%
2024-12-17	5.60	5.60	5.60	5.60	-1.754%	2	79	-81.250%
2024-12-16	6.20	6.20	5.70	5.70	-15.556%	5	79	-81.579%
2024-12-12	6.75	6.75	6.75	6.75	-18.675%	7	81	-84.444%
2024-12-10	8.30	8.30	8.30	8.30	-5.575%	1	74	-87.349%
2024-12-09	8.27	8.79	8.27	8.79	-8.438%	7	74	-88.055%
2024-12-05	9.60	9.60	9.60	9.60	-10.448%	1	68	-89.063%
2024-12-03	10.47	10.72	10.47	10.72	-2.722%	2	68	-90.205%
2024-11-29	11.02	11.02	11.02	11.02	+4.653%	2	67	-90.472%
2024-11-26	10.53	10.53	10.53	10.53	+6.904%	1	66	-90.028%
2024-11-25	9.90	9.90	9.85	9.85	+7.065%	8	65	-89.340%
2024-11-22	9.20	9.20	9.20	9.20	+21.053%	2	68	-88.587%
2024-11-19	7.60	7.60	7.60	7.60	-3.308%	1	68	-86.184%
2024-11-18	7.86	7.86	7.86	7.86	-5.415%	1	67	-86.641%
2024-11-15	8.45	8.45	8.00	8.31	-17.723%	34	67	-87.365%
2024-11-14	10.04	10.10	10.04	10.10	-9.821%	2	71	-89.604%
2024-11-13	11.20	11.20	11.20	11.20	-9.312%	1	72	-90.625%
2024-11-06	12.35	12.35	12.35	12.35	+1.646%	2	72	-91.498%
2024-11-05	12.15	12.15	12.15	12.15	+7.237%	4	74	-91.358%
2024-11-04	11.33	11.33	11.33	11.33	-5.975%	1	78	-90.733%
2024-10-31	12.05	12.05	12.05	12.05	+10.754%	8	78	-91.286%
2024-10-30	10.88	10.88	10.88	10.88	-13.992%	4	78	-90.349%
2024-10-29	12.75	12.75	12.65	12.65	-5.597%	6	79	-91.700%
2024-10-24	13.40	13.40	13.40	13.40	-3.597%	1	75	-92.164%
2024-10-03	13.90	13.90	13.90	13.90	-12.192%	5	74	-92.446%
2024-10-02	15.83	15.83	15.83	15.83	+1.021%	1	79	-93.367%
2024-09-26	15.67	15.67	15.67	15.67	-6.726%	1	78	-93.299%
2024-09-24	16.80	16.80	16.80	16.80	-11.904%	1	78	-93.750%
2024-09-13	19.07	19.07	19.07	19.07	+6.536%	6	78	-94.494%
2024-09-11	17.90	17.90	17.90	17.90	+1.705%	3	78	-94.134%
2024-09-05	17.60	17.60	17.60	17.60	-9.744%	1	75	-94.034%
2024-09-04	19.50	19.50	19.50	19.50	-1.015%	1	74	-94.615%
2024-09-03	19.60	19.70	19.60	19.70	+6.486%	7	73	-94.670%
2024-08-23	18.45	18.50	18.45	18.50	+2.493%	4	73	-94.324%
2024-08-22	18.05	18.05	18.05	18.05	-0.551%	3	72	-94.183%
2024-08-21	18.15	18.15	18.15	18.15	-0.439%	8	69	-94.215%
2024-08-20	18.23	18.23	18.23	18.23	+19.306%	1	69	-94.240%
2024-08-13	15.40	15.40	15.28	15.28	+3.593%	2	68	-93.128%
2024-08-08	14.90	14.90	14.75	14.75	+2.787%	7	69	-92.881%
2024-08-06	14.35	14.35	14.35	14.35	-10.369%	8	66	-92.683%
2024-07-26	16.01	16.01	16.01	16.01	+37.425%	2	59	-93.442%
2024-07-08	11.65	11.65	11.65	11.65	+8.879%	1	59	-90.987%
2024-05-29	10.75	10.75	10.70	10.70	-1.835%	11	58	-90.187%
2024-04-25	10.90	10.90	10.90	10.90	-25.850%	10	67	-90.367%
2024-03-01	14.70	14.70	14.70	14.70	-9.538%	2	57	-92.857%
2024-02-22	16.25	16.25	16.25	16.25	+27.251%	1	58	-93.538%
2024-02-13	12.77	12.77	12.77	12.77	+14.529%	1	59	-91.778%
2024-01-24	11.15	11.15	11.15	11.15	+1.641%	2	58	-90.583%
2024-01-05	11.00	11.52	10.93	10.97	-3.518%	61	58	-90.428%
2024-01-04	11.37	11.37	11.37	11.37	0.000%	1	1	-90.765%

.dark-mode .l8NWFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8NWFN{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20251017C145XLV Oct 17 2025 145.00 Call (XLV251017C00145000)option OPRA

XLV20251017C145
XLV Oct 17 2025 145.00 Call (XLV251017C00145000)
option OPRA