Dark

XLV20260116C146
XLV Jan 16 2026 146.00 Call (XLV260116C00146000)
option OPRA

EOD

May 8, 2025

3.75+1.351%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.75	3.75	3.75	3.75	+1.351%	1	543	0.000%
2025-05-06	3.90	3.90	3.70	3.70	-27.451%	2	543	+1.351%
2025-05-01	5.10	5.10	5.10	5.10	-14.286%	10	542	-26.471%
2025-04-30	5.60	5.95	5.60	5.95	+4.569%	55	542	-36.975%
2025-04-29	5.69	5.69	5.69	5.69	+21.064%	1	597	-34.095%
2025-04-23	4.70	4.70	4.70	4.70	+5.618%	1	598	-20.213%
2025-04-22	4.44	4.45	4.44	4.45	-23.801%	39	598	-15.730%
2025-04-15	5.76	5.84	5.76	5.84	-9.317%	4	637	-35.788%
2025-04-14	6.44	6.44	6.44	6.44	+11.034%	2	637	-41.770%
2025-04-11	5.70	5.80	5.70	5.80	+9.434%	168	635	-35.345%
2025-04-08	6.40	6.40	5.20	5.30	+1.923%	11	551	-29.245%
2025-04-07	5.10	5.20	5.10	5.20	-9.091%	21	549	-27.885%
2025-04-04	5.72	5.72	5.72	5.72	-28.321%	14	534	-34.441%
2025-04-03	7.96	7.98	7.96	7.98	+14.000%	2	534	-53.008%
2025-04-02	7.15	7.16	7.00	7.00	-9.326%	12	546	-46.429%
2025-03-31	7.72	7.72	7.72	7.72	-11.060%	1	546	-51.425%
2025-03-27	8.40	8.68	8.40	8.68	-8.342%	2	547	-56.797%
2025-03-17	9.47	9.47	9.47	9.47	+6.404%	10	547	-60.401%
2025-03-14	8.90	8.90	8.90	8.90	+6.843%	2	547	-57.865%
2025-03-13	8.64	8.77	8.33	8.33	-13.946%	5	548	-54.982%
2025-03-11	9.95	9.95	9.35	9.68	-10.370%	11	548	-61.260%
2025-03-10	11.80	11.80	10.80	10.80	-8.475%	15	562	-65.278%
2025-03-07	11.46	11.80	11.46	11.80	+4.796%	8	563	-68.220%
2025-03-05	11.19	11.26	11.19	11.26	-4.979%	2	566	-66.696%
2025-03-04	11.85	11.85	11.85	11.85	-1.250%	1	567	-68.354%
2025-03-03	11.65	12.10	11.65	12.00	+26.984%	55	610	-68.750%
2025-02-28	9.45	9.45	9.45	9.45	-14.091%	2	600	-60.317%
2025-02-27	11.05	11.05	10.80	11.00	+0.917%	12	600	-65.909%
2025-02-26	10.65	11.20	10.65	10.90	+1.395%	7	594	-65.596%
2025-02-25	11.32	11.32	10.75	10.75	+1.896%	5	588	-65.116%
2025-02-24	9.00	10.60	9.00	10.55	+7.873%	53	588	-64.455%
2025-02-21	9.78	9.78	9.78	9.78	+6.885%	2	610	-61.656%
2025-02-19	9.40	9.40	9.15	9.15	+8.284%	3	610	-59.016%
2025-02-18	8.45	8.45	8.45	8.45	-10.106%	21	629	-55.621%
2025-02-14	9.72	9.72	9.40	9.40	-4.082%	12	609	-60.106%
2025-02-13	9.30	9.80	9.30	9.80	-2.000%	9	601	-61.735%
2025-02-12	10.00	10.00	10.00	10.00	+6.952%	10	601	-62.500%
2025-02-11	9.35	9.35	9.35	9.35	-0.743%	8	607	-59.893%
2025-02-10	9.40	9.42	9.40	9.42	-5.327%	2	603	-60.191%
2025-02-07	10.45	10.65	9.95	9.95	-3.865%	138	658	-62.312%
2025-02-06	10.80	10.90	10.10	10.35	-6.335%	95	685	-63.768%
2025-02-05	10.97	11.05	10.97	11.05	+6.250%	4	637	-66.063%
2025-02-04	9.80	10.40	9.80	10.40	-6.306%	97	687	-63.942%
2025-01-31	11.75	11.75	11.10	11.10	+8.824%	10	649	-66.216%
2025-01-30	10.10	10.20	10.10	10.20	+6.806%	11	724	-63.235%
2025-01-29	9.85	9.85	9.55	9.55	-7.729%	73	724	-60.733%
2025-01-28	10.20	10.35	10.20	10.35	-4.167%	93	718	-63.768%
2025-01-27	10.54	10.95	10.54	10.80	+24.138%	40	656	-65.278%
2025-01-24	8.80	8.80	8.70	8.70	+8.750%	56	638	-56.897%
2025-01-23	7.50	8.00	7.50	8.00	+3.896%	57	610	-53.125%
2025-01-22	7.60	7.80	7.60	7.70	+1.316%	85	591	-51.299%
2025-01-21	7.25	7.60	7.25	7.60	+6.443%	56	488	-50.658%
2025-01-16	7.11	7.14	7.11	7.14	+2.000%	2	488	-47.479%
2025-01-15	7.00	7.00	7.00	7.00	+1.449%	20	488	-46.429%
2025-01-14	6.75	6.90	6.75	6.90	-7.383%	35	493	-45.652%
2025-01-13	7.20	7.45	7.20	7.45	+0.676%	20	513	-49.664%
2025-01-07	7.50	7.50	7.40	7.40	+9.630%	17	510	-49.324%
2024-12-27	6.85	6.85	6.75	6.75	-2.878%	24	503	-44.444%
2024-12-24	7.00	7.00	6.95	6.95	+3.731%	37	459	-46.043%
2024-12-23	6.70	6.75	6.70	6.70	+25.234%	50	459	-44.030%
2024-12-19	5.35	5.35	5.35	5.35	-16.406%	18	450	-29.907%
2024-12-18	6.60	6.60	6.35	6.40	-15.789%	54	496	-41.406%
2024-12-13	7.60	7.60	7.60	7.60	-2.564%	2	479	-50.658%
2024-12-12	8.20	8.20	7.75	7.80	-6.587%	28	500	-51.923%
2024-12-11	8.35	8.35	8.35	8.35	-11.170%	2	483	-55.090%
2024-12-10	9.05	9.40	9.05	9.40	-3.590%	7	489	-60.106%
2024-12-09	9.75	9.75	9.75	9.75	-0.510%	31	520	-61.538%
2024-12-06	9.80	9.80	9.80	9.80	-3.353%	4	519	-61.735%
2024-12-05	10.14	10.14	10.14	10.14	-12.961%	2	519	-63.018%
2024-12-03	11.65	11.65	11.65	11.65	-0.427%	2	521	-67.811%
2024-12-02	11.70	11.70	11.60	11.70	-2.500%	5	522	-67.949%
2024-11-29	12.19	12.19	12.00	12.00	+4.348%	4	518	-68.750%
2024-11-26	10.80	11.50	10.80	11.50	+4.545%	3	518	-67.391%
2024-11-25	11.00	11.00	11.00	11.00	+6.796%	1	518	-65.909%
2024-11-21	10.10	10.30	10.10	10.30	+24.848%	29	547	-63.592%
2024-11-19	8.25	8.25	8.25	8.25	-4.624%	18	547	-54.545%
2024-11-18	8.75	9.00	8.65	8.65	-3.244%	186	529	-56.647%
2024-11-15	9.50	9.50	8.85	8.94	-19.749%	578	387	-58.054%
2024-11-14	11.14	11.14	11.14	11.14	-7.167%	1	132	-66.338%
2024-11-13	12.00	12.00	12.00	12.00	-5.512%	1	133	-68.750%
2024-11-12	12.70	12.70	12.70	12.70	-10.311%	1	132	-70.472%
2024-11-11	14.16	14.16	14.16	14.16	+8.923%	1	132	-73.517%
2024-11-05	12.90	13.00	12.90	13.00	-0.383%	37	131	-71.154%
2024-11-01	13.05	13.05	13.04	13.05	+9.664%	54	112	-71.264%
2024-10-30	11.90	11.90	11.90	11.90	-10.861%	15	102	-68.487%
2024-10-25	13.35	13.35	13.35	13.35	-23.452%	2	87	-71.910%
2024-10-15	17.51	17.51	17.44	17.44	-0.965%	4	87	-78.498%
2024-10-14	17.61	17.61	17.61	17.61	+4.821%	2	87	-78.705%
2024-10-09	16.78	16.80	16.78	16.80	+3.385%	4	87	-77.679%
2024-10-01	16.25	16.25	16.25	16.25	-13.793%	1	87	-76.923%
2024-08-20	18.91	18.91	18.85	18.85	+21.222%	5	87	-80.106%
2024-07-31	15.55	15.55	15.55	15.55	-2.873%	1	87	-75.884%
2024-07-29	16.01	16.01	16.01	16.01	+5.052%	4	88	-76.577%
2024-07-17	15.24	15.24	15.24	15.24	+11.648%	1	85	-75.394%
2024-07-10	13.65	13.65	13.65	13.65	-4.944%	1	85	-72.527%
2024-06-11	14.39	14.39	14.32	14.36	+0.070%	5	85	-73.886%
2024-05-24	14.35	14.35	14.35	14.35	+9.125%	20	90	-73.868%
2024-05-10	13.15	13.15	13.15	13.15	+12.393%	2	90	-71.483%
2024-05-02	11.70	11.70	11.70	11.70	-10.000%	1	89	-67.949%
2024-04-23	13.00	13.00	13.00	13.00	+9.705%	3	90	-71.154%
2024-04-16	12.15	12.15	11.85	11.85	-30.294%	6	93	-68.354%
2024-03-18	17.00	17.00	17.00	17.00	+3.659%	3	90	-77.941%
2024-03-13	16.40	16.40	16.40	16.40	+3.080%	1	90	-77.134%
2024-03-11	15.91	15.91	15.91	15.91	+0.696%	5	89	-76.430%
2024-03-06	15.80	15.80	15.80	15.80	-5.672%	1	86	-76.266%
2024-02-27	16.75	16.75	16.75	16.75	-2.218%	1	86	-77.612%
2024-02-22	16.80	17.13	16.80	17.13	+4.451%	11	86	-78.109%
2024-02-16	16.40	16.40	16.40	16.40	+12.329%	2	76	-77.134%
2024-02-09	14.60	14.60	14.60	14.60	-4.074%	5	76	-74.315%
2024-02-07	15.22	15.22	15.22	15.22	+33.275%	1	76	-75.361%
2024-01-30	11.42	11.42	11.42	11.42	+5.157%	1	76	-67.163%
2024-01-25	10.86	10.86	10.86	10.86	-6.540%	3	75	-65.470%
2024-01-24	11.81	11.83	11.58	11.62	-4.754%	46	78	-67.728%
2024-01-23	12.28	12.28	12.20	12.20	+14.019%	54	124	-69.262%
2024-01-18	11.08	11.08	10.70	10.70	-15.549%	4	126	-64.953%
2024-01-05	12.21	12.67	12.18	12.67	+26.070%	8	122	-70.403%
2023-12-28	10.05	10.05	10.05	10.05	+15.517%	1	128	-62.687%
2023-12-21	8.75	8.75	8.56	8.70	+4.946%	6	128	-56.897%
2023-12-11	8.29	8.29	8.29	8.29	+1.718%	2	129	-54.765%
2023-12-08	8.15	8.15	8.15	8.15	+3.558%	2	129	-53.988%
2023-12-06	7.94	7.94	7.87	7.87	+2.474%	46	129	-52.351%
2023-12-05	7.68	7.68	7.68	7.68	+3.365%	10	83	-51.172%
2023-11-27	7.39	7.43	7.39	7.43	+15.194%	47	73	-49.529%
2023-11-16	6.45	6.45	6.45	6.45	+0.311%	2	28	-41.860%
2023-11-15	6.43	6.43	6.43	6.43	-0.310%	2	26	-41.680%
2023-11-14	6.45	6.45	6.45	6.45	-4.727%	2	24	-41.860%
2023-11-06	6.47	6.77	6.47	6.77	+4.637%	4	22	-44.609%
2023-11-03	6.47	6.47	6.47	6.47	-22.515%	2	18	-42.040%
2023-10-09	8.35	8.35	8.35	8.35	-2.681%	9	16	-55.090%
2023-10-06	8.58	8.58	8.58	8.58	-1.379%	2	19	-56.294%
2023-09-28	8.70	8.70	8.70	8.70	-7.839%	8	19	-56.897%
2023-09-21	9.44	9.44	9.44	9.44	-9.231%	2	11	-60.275%
2023-09-11	10.30	10.40	10.30	10.40	0.000%	9	9	-63.942%

.dark-mode .GcRKyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcRKyt{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260116C146XLV Jan 16 2026 146.00 Call (XLV260116C00146000)option OPRA

XLV20260116C146
XLV Jan 16 2026 146.00 Call (XLV260116C00146000)
option OPRA