Dark

XLV20260116C155
XLV Jan 16 2026 155.00 Call (XLV260116C00155000)
option OPRA

EOD

May 8, 2025

1.57-14.208%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.57	1.57	1.57	1.57	-14.208%	2	2,610	0.000%
2025-05-07	1.95	1.95	1.75	1.83	+15.094%	5	2,612	-14.208%
2025-05-06	1.80	1.80	1.59	1.59	-29.956%	3	2,613	-1.258%
2025-05-02	2.52	2.52	2.26	2.27	-1.732%	18	2,615	-30.837%
2025-05-01	2.31	2.31	2.31	2.31	-8.333%	1	2,615	-32.035%
2025-04-30	2.40	2.52	2.40	2.52	-5.263%	37	2,616	-37.698%
2025-04-29	2.26	2.66	2.26	2.66	+29.756%	4	2,653	-40.977%
2025-04-28	2.76	2.76	2.05	2.05	0.000%	10	2,653	-23.415%
2025-04-25	2.05	2.05	2.05	2.05	-1.914%	2	2,657	-23.415%
2025-04-24	2.09	2.09	2.09	2.09	-16.400%	23	2,657	-24.880%
2025-04-23	2.34	2.50	2.34	2.50	+47.059%	3	2,634	-37.200%
2025-04-21	2.20	2.20	1.70	1.70	-29.461%	4	2,634	-7.647%
2025-04-17	2.41	2.41	2.41	2.41	-11.397%	1	2,634	-34.855%
2025-04-16	2.72	2.72	2.72	2.72	-8.108%	5	2,634	-42.279%
2025-04-14	3.04	3.04	2.96	2.96	-0.337%	2	2,634	-46.959%
2025-04-11	2.76	3.20	2.64	2.97	+4.947%	318	2,634	-47.138%
2025-04-10	2.38	3.60	2.38	2.83	+2.909%	92	2,483	-44.523%
2025-04-09	2.64	2.75	2.44	2.75	-17.910%	18	2,487	-42.909%
2025-04-08	3.35	3.35	3.35	3.35	+12.795%	1	2,488	-53.134%
2025-04-07	2.20	3.00	2.19	2.97	+22.222%	40	2,489	-47.138%
2025-04-04	2.75	2.75	2.43	2.43	-34.677%	24	2,466	-35.391%
2025-04-03	3.52	4.40	3.52	3.72	-0.800%	7	2,468	-57.796%
2025-04-02	3.55	3.75	3.55	3.75	-7.407%	265	2,470	-58.133%
2025-04-01	4.05	4.05	4.05	4.05	+6.579%	1	2,520	-61.235%
2025-03-31	3.75	3.80	3.75	3.80	-11.628%	4	2,519	-58.684%
2025-03-27	4.30	4.30	4.30	4.30	-16.179%	5	2,521	-63.488%
2025-03-25	5.13	5.13	5.13	5.13	-1.346%	2	2,524	-69.396%
2025-03-24	5.24	5.32	5.20	5.20	+8.333%	7	2,522	-69.808%
2025-03-21	4.95	4.95	4.80	4.80	-11.439%	78	2,526	-67.292%
2025-03-19	5.42	5.42	5.42	5.42	+5.243%	10	2,533	-71.033%
2025-03-18	5.15	5.15	5.15	5.15	-0.962%	1	2,523	-69.515%
2025-03-17	5.20	5.20	5.20	5.20	+10.638%	1	2,522	-69.808%
2025-03-14	4.80	4.80	4.70	4.70	+0.858%	54	2,521	-66.596%
2025-03-13	4.64	4.66	4.64	4.66	-5.859%	2	2,529	-66.309%
2025-03-12	5.13	5.20	4.95	4.95	-12.852%	16	2,529	-68.283%
2025-03-11	5.51	5.68	5.51	5.68	-11.664%	8	2,524	-72.359%
2025-03-10	6.43	6.43	6.43	6.43	+8.983%	1	2,524	-75.583%
2025-03-07	5.90	5.90	5.90	5.90	-12.593%	2	2,524	-73.390%
2025-03-06	6.65	6.85	6.35	6.75	-0.295%	72	2,571	-76.741%
2025-03-05	6.85	6.85	6.10	6.77	+12.833%	284	2,542	-76.809%
2025-03-04	6.75	6.75	6.00	6.00	-11.504%	28	2,523	-73.833%
2025-03-03	6.65	7.15	6.56	6.78	+26.729%	40	2,521	-76.844%
2025-02-28	5.88	6.00	5.35	5.35	-9.322%	12	2,507	-70.654%
2025-02-27	6.05	6.15	5.90	5.90	-4.376%	7	2,513	-73.390%
2025-02-26	6.17	6.17	6.17	6.17	-2.835%	1	2,509	-74.554%
2025-02-25	6.15	6.35	5.90	6.35	+12.389%	48	2,539	-75.276%
2025-02-24	5.65	5.65	5.65	5.65	+13.000%	1	2,528	-72.212%
2025-02-21	5.01	5.30	5.00	5.00	-7.236%	14	2,528	-68.600%
2025-02-20	5.25	5.39	5.22	5.39	+17.429%	3	2,529	-70.872%
2025-02-18	4.47	4.59	4.47	4.59	-5.361%	4	2,530	-65.795%
2025-02-14	5.15	5.15	4.85	4.85	-3.579%	8	2,532	-67.629%
2025-02-13	5.20	5.28	4.99	5.03	-9.369%	304	2,252	-68.787%
2025-02-07	5.55	5.55	5.55	5.55	-1.246%	4	2,252	-71.712%
2025-02-06	5.62	5.62	5.62	5.62	-11.356%	2	2,253	-72.064%
2025-02-05	6.30	6.34	6.30	6.34	+13.417%	6	2,253	-75.237%
2025-02-04	5.48	5.59	5.48	5.59	-7.603%	2	2,250	-71.914%
2025-02-03	6.05	6.05	6.05	6.05	+4.310%	13	2,249	-74.050%
2025-01-31	6.35	6.40	5.80	5.80	+3.571%	46	2,242	-72.931%
2025-01-30	5.48	5.70	5.48	5.60	+6.667%	6	2,236	-71.964%
2025-01-29	5.44	5.49	5.25	5.25	-7.895%	1,967	2,236	-70.095%
2025-01-28	5.60	5.98	5.60	5.70	-4.202%	3	513	-72.456%
2025-01-27	5.40	6.00	5.40	5.95	+26.596%	50	511	-73.613%
2025-01-24	4.67	4.70	4.67	4.70	+6.818%	44	512	-66.596%
2025-01-23	4.31	4.55	4.20	4.40	+15.789%	6	511	-64.318%
2025-01-22	3.85	3.85	3.80	3.80	-3.797%	4	513	-58.684%
2025-01-21	3.75	3.95	3.60	3.95	+5.333%	15	511	-60.253%
2025-01-17	3.71	3.75	3.71	3.75	+8.696%	4	519	-58.133%
2025-01-16	3.50	3.50	3.25	3.45	-5.479%	16	519	-54.493%
2025-01-15	3.61	3.72	3.61	3.65	+7.353%	7	522	-56.986%
2025-01-14	3.40	3.40	3.40	3.40	-17.476%	1	515	-53.824%
2025-01-13	3.67	4.12	3.67	4.12	+11.351%	10	514	-61.893%
2025-01-10	4.23	4.23	3.65	3.70	+2.778%	12	522	-57.568%
2025-01-08	3.60	3.60	3.60	3.60	0.000%	1	528	-56.389%
2025-01-07	3.60	3.60	3.60	3.60	0.000%	1	528	-56.389%
2025-01-06	4.00	4.00	3.60	3.60	+9.091%	5	527	-56.389%
2025-01-03	3.30	3.30	3.30	3.30	+8.197%	2	526	-52.424%
2024-12-31	3.05	3.05	3.05	3.05	-1.613%	20	525	-48.525%
2024-12-30	3.10	3.10	3.10	3.10	-12.181%	18	525	-49.355%
2024-12-27	3.56	3.56	3.53	3.53	-0.563%	4	507	-55.524%
2024-12-23	3.35	3.55	3.35	3.55	+1.429%	11	509	-55.775%
2024-12-20	3.50	3.65	3.50	3.50	+26.812%	236	508	-55.143%
2024-12-19	3.00	3.00	2.76	2.76	-15.337%	21	321	-43.116%
2024-12-18	3.65	3.75	3.26	3.26	-7.649%	108	322	-51.840%
2024-12-16	3.53	3.53	3.53	3.53	-11.750%	2	256	-55.524%
2024-12-13	4.00	4.00	4.00	4.00	0.000%	14	254	-60.750%
2024-12-12	4.33	4.33	4.00	4.00	-8.257%	15	247	-60.750%
2024-12-11	4.36	4.36	4.36	4.36	-33.129%	5	245	-63.991%
2024-12-04	6.52	6.52	6.52	6.52	-10.069%	1	242	-75.920%
2024-11-29	7.25	7.25	7.25	7.25	+2.113%	2	243	-78.345%
2024-11-27	7.10	7.10	7.10	7.10	+9.063%	10	254	-77.887%
2024-11-26	6.00	6.51	6.00	6.51	+3.170%	3	254	-75.883%
2024-11-25	6.25	6.31	6.25	6.31	+3.783%	9	253	-75.119%
2024-11-22	6.08	6.08	6.08	6.08	+23.077%	2	253	-74.178%
2024-11-20	4.85	4.94	4.85	4.94	+1.856%	2	252	-68.219%
2024-11-18	4.85	4.85	4.85	4.85	-2.020%	1	251	-67.629%
2024-11-15	5.85	5.85	4.95	4.95	-13.005%	36	250	-68.283%
2024-11-14	6.60	6.60	5.69	5.69	-17.055%	18	248	-72.408%
2024-11-13	6.88	6.88	6.86	6.86	-5.379%	3	233	-77.114%
2024-11-12	7.25	7.25	7.25	7.25	-6.452%	1	233	-78.345%
2024-11-05	7.75	7.80	7.70	7.75	-1.774%	62	233	-79.742%
2024-11-01	8.04	8.04	7.89	7.89	+5.200%	4	233	-80.101%
2024-10-30	7.73	7.83	6.74	7.50	-8.537%	33	232	-79.067%
2024-10-29	8.20	8.20	8.20	8.20	-1.679%	1	220	-80.854%
2024-10-25	8.60	8.60	8.34	8.34	-5.763%	20	220	-81.175%
2024-10-24	8.85	8.85	8.80	8.85	-17.290%	16	231	-82.260%
2024-10-18	10.65	10.70	10.64	10.70	0.000%	84	219	-85.327%
2024-10-17	10.70	10.70	10.70	10.70	-1.109%	1	185	-85.327%
2024-10-16	10.82	10.82	10.82	10.82	-6.885%	1	185	-85.490%
2024-10-15	11.62	11.62	11.62	11.62	+2.741%	1	185	-86.489%
2024-10-11	11.37	11.37	11.31	11.31	+2.818%	8	186	-86.118%
2024-10-10	10.95	11.00	10.95	11.00	+1.289%	2	189	-85.727%
2024-10-09	10.65	10.86	10.65	10.86	-4.317%	4	191	-85.543%
2024-09-27	11.35	11.35	11.35	11.35	-7.799%	2	187	-86.167%
2024-09-19	12.31	12.31	12.31	12.31	-4.942%	2	186	-87.246%
2024-09-18	12.92	12.95	12.80	12.95	-2.042%	6	188	-87.876%
2024-09-16	13.22	13.22	13.22	13.22	-1.048%	1	187	-88.124%
2024-09-13	13.20	13.42	13.20	13.36	+11.799%	10	187	-88.249%
2024-09-06	12.10	12.10	11.90	11.95	-5.534%	32	200	-86.862%
2024-09-05	12.40	12.65	12.40	12.65	-8.664%	69	249	-87.589%
2024-08-29	13.85	13.85	13.85	13.85	+5.725%	1	210	-88.664%
2024-08-23	13.10	13.10	13.10	13.10	+1.946%	2	210	-88.015%
2024-08-22	12.85	12.85	12.85	12.85	+0.626%	1	210	-87.782%
2024-08-21	12.77	12.77	12.77	12.77	+1.753%	1	210	-87.706%
2024-08-20	12.90	12.90	12.55	12.55	+1.210%	2	210	-87.490%
2024-08-19	12.40	12.40	12.40	12.40	+18.888%	1	209	-87.339%
2024-08-13	10.43	10.43	10.43	10.43	+6.429%	5	208	-84.947%
2024-08-08	9.80	9.80	9.80	9.80	+9.620%	1	208	-83.980%
2024-08-07	8.94	8.94	8.94	8.94	-19.387%	1	208	-82.438%
2024-08-02	11.09	11.09	11.09	11.09	+4.131%	1	208	-85.843%
2024-08-01	11.10	11.10	10.65	10.65	+2.109%	52	209	-85.258%
2024-07-31	10.43	10.43	10.43	10.43	-5.182%	1	217	-84.947%
2024-07-30	11.10	11.10	11.00	11.00	-0.901%	32	217	-85.727%
2024-07-26	11.15	11.15	11.10	11.10	+6.833%	27	216	-85.856%
2024-07-24	10.39	10.39	10.39	10.39	+8.229%	11	226	-84.889%
2024-07-22	9.55	9.60	9.55	9.60	-7.246%	19	231	-83.646%
2024-07-16	10.35	10.35	10.35	10.35	+39.300%	1	219	-84.831%
2024-07-09	7.43	7.43	7.43	7.43	-2.876%	1	219	-78.869%
2024-07-08	7.95	7.95	7.55	7.65	+3.378%	10	218	-79.477%
2024-07-05	7.30	7.55	7.22	7.40	-14.053%	20	219	-78.784%
2024-06-27	8.61	8.61	8.61	8.61	-5.696%	1	215	-81.765%
2024-06-26	9.17	9.17	9.13	9.13	-7.310%	2	214	-82.804%
2024-06-25	9.31	9.85	9.31	9.85	+7.650%	2	212	-84.061%
2024-06-21	9.12	9.15	9.12	9.15	-4.687%	8	210	-82.842%
2024-06-10	9.60	9.60	9.60	9.60	+15.663%	1	209	-83.646%
2024-06-04	8.30	8.30	8.30	8.30	0.000%	10	209	-81.084%
2024-06-03	8.53	8.53	8.15	8.30	+19.082%	100	201	-81.084%
2024-05-29	7.80	7.80	6.97	6.97	-19.235%	2	105	-77.475%
2024-05-24	8.64	8.64	8.63	8.63	-12.386%	4	105	-81.808%
2024-05-22	9.85	9.85	9.85	9.85	+4.787%	1	105	-84.061%
2024-05-21	9.35	9.40	9.30	9.40	-1.053%	36	105	-83.298%
2024-05-15	9.15	9.50	9.15	9.50	+16.564%	8	90	-83.474%
2024-05-13	8.15	8.15	8.15	8.15	+12.414%	16	88	-80.736%
2024-05-06	7.25	7.25	7.25	7.25	-3.974%	1	103	-78.345%
2024-04-26	7.65	7.65	7.55	7.55	-2.581%	46	103	-79.205%
2024-04-25	7.60	7.75	7.60	7.75	-7.186%	31	90	-79.742%
2024-04-23	8.35	8.35	8.35	8.35	+9.868%	1	81	-81.198%
2024-04-18	7.60	7.60	7.60	7.60	-2.314%	1	81	-79.342%
2024-04-16	7.94	7.94	7.78	7.78	-5.122%	3	80	-79.820%
2024-04-15	7.85	8.80	7.85	8.20	-7.762%	12	79	-80.854%
2024-04-10	8.89	8.89	8.89	8.89	-2.629%	1	67	-82.340%
2024-04-09	9.35	9.40	8.81	9.13	-5.682%	12	66	-82.804%
2024-04-05	10.15	10.15	9.45	9.68	-0.206%	22	54	-83.781%
2024-04-02	10.07	10.07	9.61	9.70	-18.760%	3	48	-83.814%
2024-03-28	11.94	11.94	11.94	11.94	+6.989%	1	45	-86.851%
2024-03-27	11.16	11.16	11.16	11.16	+3.814%	1	45	-85.932%
2024-03-18	10.75	10.75	10.75	10.75	-3.153%	1	44	-85.395%
2024-03-07	11.10	11.10	11.10	11.10	+11.334%	1	43	-85.856%
2024-03-05	9.97	9.97	9.97	9.97	-3.485%	1	42	-84.253%
2024-02-29	10.33	10.33	10.33	10.33	-2.085%	2	42	-84.802%
2024-02-28	10.55	10.55	10.55	10.55	-11.419%	1	40	-85.118%
2024-02-23	11.94	11.95	11.91	11.91	+16.650%	136	40	-86.818%
2024-02-16	10.21	10.21	10.21	10.21	-1.543%	2	106	-84.623%
2024-02-15	10.39	10.40	10.37	10.37	+7.461%	3	106	-84.860%
2024-02-14	9.65	9.65	9.65	9.65	+5.696%	2	103	-83.731%
2024-02-13	9.13	9.13	9.13	9.13	+7.792%	2	101	-82.804%
2024-02-02	8.47	8.47	8.47	8.47	+10.719%	1	99	-81.464%
2024-01-29	7.65	7.65	7.65	7.65	+4.082%	1	98	-79.477%
2024-01-24	7.65	7.80	7.35	7.35	-5.890%	7	97	-78.639%
2024-01-19	7.81	7.81	7.81	7.81	+11.891%	1	90	-79.898%
2024-01-18	6.98	6.98	6.98	6.98	-11.980%	1	89	-77.507%
2024-01-12	7.82	7.93	7.76	7.93	-0.875%	4	84	-80.202%
2024-01-04	8.00	8.00	8.00	8.00	+6.667%	1	84	-80.375%
2024-01-02	7.50	7.50	7.35	7.50	+41.777%	5	83	-79.067%
2023-12-13	5.40	5.83	5.29	5.29	-2.218%	8	82	-70.321%
2023-12-12	5.35	5.41	5.35	5.41	+63.939%	2	78	-70.980%
2023-11-14	3.14	3.30	3.14	3.30	+6.109%	3	76	-52.424%
2023-11-13	3.01	3.17	3.01	3.11	-28.506%	4	73	-49.518%
2023-11-07	4.35	4.35	4.35	4.35	+14.776%	1	71	-63.908%
2023-11-06	3.79	3.79	3.79	3.79	-33.157%	2	70	-58.575%
2023-10-17	5.64	5.67	5.64	5.67	-11.406%	68	68	-72.310%
2023-09-18	6.40	6.40	6.40	6.40	0.000%	2	2	-75.469%

.dark-mode .nhZ7Fg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhZ7Fg{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20260116C155XLV Jan 16 2026 155.00 Call (XLV260116C00155000)option OPRA

XLV20260116C155
XLV Jan 16 2026 155.00 Call (XLV260116C00155000)
option OPRA