Dark

XLV20270115C100
XLV Jan 15 2027 100.00 Call (XLV270115C00100000)
option OPRA

Inactive

Aug 6, 2026

67.00+4.361%(+2.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	67.0000	67.0000	67.0000	67.0000	+4.361%	5	133	0.000%
2026-07-31	64.2000	64.2000	64.2000	64.2000	+3.548%	2	133	+4.361%
2026-07-10	62.0000	62.0000	62.0000	62.0000	-3.801%	6	133	+8.065%
2026-07-02	64.4500	64.4500	64.4500	64.4500	+17.012%	1	133	+3.957%
2026-06-24	55.0800	55.0800	55.0800	55.0800	+1.436%	6	136	+21.641%
2026-06-05	54.9700	54.9700	54.3000	54.3000	+2.221%	3	130	+23.389%
2026-06-04	52.0000	53.1200	52.0000	53.1200	+5.251%	136	245	+26.130%
2026-05-26	50.2500	50.4700	50.2500	50.4700	-1.809%	3	249	+32.752%
2026-05-22	51.4000	51.4000	51.4000	51.4000	+5.328%	2	249	+30.350%
2026-05-14	48.8000	48.8000	48.8000	48.8000	+2.737%	1	249	+37.295%
2026-05-12	47.5000	47.5000	47.5000	47.5000	+6.982%	1	250	+41.053%
2026-05-11	44.5000	44.5000	44.4000	44.4000	-1.333%	2	250	+50.901%
2026-05-08	45.0600	45.0600	45.0000	45.0000	-3.949%	134	249	+48.889%
2026-05-06	46.8500	46.8500	46.8500	46.8500	+0.753%	2	116	+43.010%
2026-05-05	46.5000	46.5000	46.5000	46.5000	-1.981%	2	115	+44.086%
2026-04-30	45.5000	47.4400	45.5000	47.4400	+3.243%	6	116	+41.231%
2026-04-28	45.9500	45.9500	45.9500	45.9500	-0.756%	7	118	+45.811%
2026-04-24	46.3000	46.3000	46.3000	46.3000	+0.325%	1	125	+44.708%
2026-03-30	46.1500	46.1500	46.1100	46.1500	-0.987%	20	137	+45.179%
2026-03-27	46.6100	46.6100	46.6100	46.6100	-3.698%	4	137	+43.746%
2026-03-26	48.4000	48.4000	48.4000	48.4000	+2.979%	2	137	+38.430%
2026-03-19	47.0000	47.0000	47.0000	47.0000	-9.962%	1	137	+42.553%
2026-03-12	52.2000	52.2000	52.2000	52.2000	-3.690%	1	138	+28.352%
2026-03-06	54.2000	54.2000	54.2000	54.2000	-1.455%	1	137	+23.616%
2026-03-05	55.0000	55.0000	55.0000	55.0000	-8.971%	5	136	+21.818%
2026-03-02	61.2000	61.2000	60.4200	60.4200	+2.442%	3	131	+10.890%
2026-02-18	58.9800	58.9800	58.9800	58.9800	-0.034%	20	128	+13.598%
2026-02-06	59.0000	59.0000	59.0000	59.0000	+3.946%	5	150	+13.559%
2026-02-05	57.3500	57.3500	56.7600	56.7600	+1.357%	12	153	+18.041%
2026-02-03	56.0000	56.0000	56.0000	56.0000	-0.533%	5	155	+19.643%
2026-01-20	56.3000	56.3000	56.3000	56.3000	-6.182%	1	159	+19.005%
2026-01-09	60.0100	60.0100	60.0100	60.0100	-2.896%	1	158	+11.648%
2026-01-07	60.8000	61.8000	60.8000	61.8000	+6.828%	2	159	+8.414%
2025-12-29	57.8000	57.8500	57.8000	57.8500	+3.674%	4	159	+15.817%
2025-12-17	55.8000	55.8000	55.8000	55.8000	-4.859%	6	158	+20.072%
2025-12-15	58.6500	58.6500	58.6500	58.6500	+8.813%	1	162	+14.237%
2025-12-09	53.9000	53.9000	53.9000	53.9000	0.000%	1	161	+24.304%
2025-12-08	53.9000	53.9000	53.9000	53.9000	-7.784%	1	161	+24.304%
2025-12-03	58.4500	58.4500	58.4500	58.4500	-3.196%	1	162	+14.628%
2025-11-26	60.0000	60.3800	60.0000	60.3800	+0.987%	22	161	+10.964%
2025-11-25	60.0000	60.0000	59.7000	59.7900	+9.205%	11	161	+12.059%
2025-11-13	55.9000	55.9000	54.7500	54.7500	+0.091%	3	166	+22.374%
2025-11-12	54.2600	54.7000	54.2600	54.7000	+5.598%	4	171	+22.486%
2025-11-11	51.4000	51.8000	51.1500	51.8000	+5.092%	13	176	+29.344%
2025-11-10	49.2900	49.2900	49.2900	49.2900	+2.134%	1	176	+35.930%
2025-11-07	48.2600	48.2600	48.2600	48.2600	+1.836%	2	176	+38.831%
2025-11-04	47.3900	47.3900	47.3900	47.3900	+1.261%	1	176	+41.380%
2025-11-03	46.8800	46.8800	46.7800	46.8000	-0.510%	4	180	+43.162%
2025-10-31	46.7400	47.0400	46.7400	47.0400	-4.584%	7	180	+42.432%
2025-10-27	49.3000	49.3000	49.3000	49.3000	+1.087%	1	185	+35.903%
2025-10-23	48.7600	48.7700	48.7600	48.7700	+0.062%	2	185	+37.380%
2025-10-22	48.7200	48.7400	48.7200	48.7400	+8.795%	20	187	+37.464%
2025-10-17	44.8000	44.8000	44.8000	44.8000	-0.111%	8	204	+49.554%
2025-10-16	44.8500	44.8500	44.8500	44.8500	-1.946%	1	210	+49.387%
2025-10-15	44.8700	45.7400	44.8700	45.7400	+1.061%	2	214	+46.480%
2025-10-14	45.2600	45.2600	45.2600	45.2600	-1.028%	1	213	+48.034%
2025-10-13	46.0000	46.0000	45.7300	45.7300	-3.584%	5	212	+46.512%
2025-10-10	47.4300	47.4300	47.4300	47.4300	-0.252%	4	208	+41.261%
2025-10-09	47.5800	47.6000	47.5500	47.5500	+0.316%	4	209	+40.904%
2025-10-08	47.4000	47.4000	47.4000	47.4000	+1.066%	1	208	+41.350%
2025-10-07	46.9000	46.9000	46.9000	46.9000	-1.159%	1	209	+42.857%
2025-10-06	47.8000	47.8000	47.4500	47.4500	-1.146%	3	209	+41.201%
2025-10-03	48.4500	48.4500	48.0000	48.0000	+5.402%	2	209	+39.583%
2025-10-02	45.5400	45.5400	45.5400	45.5400	-1.365%	1	209	+47.123%
2025-10-01	44.3000	46.1700	44.3000	46.1700	+20.548%	7	209	+45.116%
2025-09-26	38.3000	38.3000	38.3000	38.3000	+2.461%	3	204	+74.935%
2025-09-25	37.3800	37.3800	37.3800	37.3800	-7.704%	3	207	+79.240%
2025-09-18	40.5000	40.5000	40.5000	40.5000	+1.555%	1	207	+65.432%
2025-09-16	39.8800	39.8800	39.8800	39.8800	+0.251%	5	208	+68.004%
2025-09-15	39.7800	39.7800	39.7800	39.7800	-6.400%	3	203	+68.426%
2025-09-12	42.0000	42.5000	42.0000	42.5000	+0.473%	11	200	+57.647%
2025-09-11	42.3000	42.3000	42.3000	42.3000	+5.882%	1	190	+58.392%
2025-09-10	39.9500	39.9500	39.9500	39.9500	-2.323%	1	191	+67.710%
2025-09-09	40.9000	40.9000	40.9000	40.9000	+2.378%	1	191	+63.814%
2025-09-08	39.9200	39.9500	39.9200	39.9500	-2.035%	2	192	+67.710%
2025-09-05	40.4200	40.7800	40.4200	40.7800	+1.594%	3	191	+64.296%
2025-09-04	40.1400	40.1400	40.1400	40.1400	+0.100%	1	188	+66.916%
2025-08-29	40.2000	40.2000	40.1000	40.1000	-0.125%	7	187	+67.082%
2025-08-26	40.1800	40.1800	40.1500	40.1500	+1.006%	2	187	+66.874%
2025-08-25	41.3000	41.3000	39.7500	39.7500	-4.768%	2	185	+68.553%
2025-08-22	41.9500	41.9500	41.7400	41.7400	+2.379%	6	183	+60.517%
2025-08-20	40.9600	40.9600	40.7700	40.7700	+1.925%	2	182	+64.337%
2025-08-19	40.0000	40.0000	40.0000	40.0000	+0.832%	2	182	+67.500%
2025-08-18	40.3000	40.6500	39.6700	39.6700	-0.825%	13	182	+68.893%
2025-08-15	39.1500	40.0000	39.1500	40.0000	+7.817%	12	192	+67.500%
2025-08-13	36.3000	37.1000	36.3000	37.1000	+6.609%	4	182	+80.593%
2025-08-11	35.0000	35.0000	34.8000	34.8000	+5.615%	2	180	+92.529%
2025-08-07	34.0000	34.0000	32.4900	32.9500	-6.125%	56	178	+103.338%
2025-08-06	35.9500	35.9500	34.8800	35.1000	-3.306%	11	164	+90.883%
2025-08-05	36.3500	36.3500	36.3000	36.3000	-1.706%	2	155	+84.573%
2025-08-04	36.9300	36.9300	36.9300	36.9300	+6.889%	20	155	+81.424%
2025-08-01	34.1800	34.9000	34.1800	34.5500	-0.718%	4	135	+93.922%
2025-07-31	37.5000	37.5500	34.8000	34.8000	-8.781%	9	131	+92.529%
2025-07-30	38.1500	38.1500	38.1500	38.1500	-4.744%	1	126	+75.623%
2025-07-25	39.9000	40.0500	39.9000	40.0500	+1.779%	2	125	+67.291%
2025-07-23	39.3500	39.3500	39.3500	39.3500	+11.315%	1	123	+70.267%
2025-07-21	35.9000	35.9000	35.0000	35.3500	-8.420%	23	124	+89.533%
2025-07-16	38.9500	38.9500	38.5700	38.6000	-1.981%	20	141	+73.575%
2025-07-15	39.3800	39.3800	39.3800	39.3800	+1.757%	2	121	+70.137%
2025-07-14	38.7000	38.7000	38.7000	38.7000	-5.101%	1	123	+73.127%
2025-07-10	40.7800	40.7800	40.7800	40.7800	+5.456%	1	122	+64.296%
2025-07-09	38.6700	38.6700	38.6700	38.6700	-1.977%	5	123	+73.261%
2025-07-08	39.8000	39.8000	39.4500	39.4500	+1.154%	3	128	+69.835%
2025-06-30	39.0000	39.0000	39.0000	39.0000	0.000%	1	129	+71.795%
2025-06-27	39.0000	39.0000	39.0000	39.0000	+0.412%	1	130	+71.795%
2025-06-26	38.8400	38.8400	38.8400	38.8400	+6.265%	1	129	+72.503%
2025-06-23	36.8000	36.8000	36.5500	36.5500	-1.774%	2	128	+83.311%
2025-06-20	36.8000	37.2100	36.8000	37.2100	-1.950%	4	126	+80.059%
2025-06-18	37.9500	37.9500	37.9500	37.9500	-0.132%	1	125	+76.548%
2025-06-17	38.0000	38.0000	38.0000	38.0000	-5.000%	1	125	+76.316%
2025-06-16	40.0000	40.0000	40.0000	40.0000	+1.266%	1	124	+67.500%
2025-06-10	39.5000	39.5000	39.5000	39.5000	+2.464%	1	123	+69.620%
2025-06-04	38.5500	38.5500	38.5500	38.5500	+1.447%	1	121	+73.800%
2025-06-03	37.4500	38.0000	37.4500	38.0000	+3.205%	4	121	+76.316%
2025-06-02	37.2000	37.2000	36.8200	36.8200	-2.850%	2	123	+81.966%
2025-05-30	37.9000	37.9000	37.9000	37.9000	+0.932%	2	123	+76.781%
2025-05-29	37.5500	37.5500	37.5500	37.5500	+1.817%	1	124	+78.429%
2025-05-27	37.2000	37.2000	36.8800	36.8800	+4.328%	2	123	+81.670%
2025-05-23	35.3000	35.3500	35.3000	35.3500	-3.151%	4	119	+89.533%
2025-05-22	36.5000	36.5000	36.5000	36.5000	-8.452%	1	119	+83.562%
2025-05-20	39.7500	39.8700	39.7500	39.8700	+4.921%	6	118	+68.046%
2025-05-19	37.7700	38.0000	37.7700	38.0000	+2.151%	3	112	+76.316%
2025-05-16	36.9000	37.6000	36.6400	37.2000	+4.348%	22	111	+80.108%
2025-05-15	35.0000	35.6500	34.3500	35.6500	+3.604%	28	100	+87.938%
2025-05-14	34.7500	34.7500	34.4100	34.4100	-7.624%	4	73	+94.711%
2025-05-13	37.7800	37.8800	37.2500	37.2500	-6.875%	7	69	+79.866%
2025-05-12	40.0000	40.0000	40.0000	40.0000	+3.869%	1	62	+67.500%
2025-05-09	39.0000	39.0000	38.5100	38.5100	-7.383%	4	63	+73.981%
2025-04-25	41.5800	41.5800	41.5800	41.5800	+2.819%	2	61	+61.135%
2025-04-23	41.5000	41.5000	40.4400	40.4400	-4.847%	2	62	+65.678%
2025-04-09	37.5000	42.5000	37.5000	42.5000	+14.063%	2	60	+57.647%
2025-04-07	37.5300	37.5300	37.2600	37.2600	-8.000%	2	60	+79.817%
2025-04-04	40.5000	40.5000	40.5000	40.5000	-21.815%	2	58	+65.432%
2025-03-04	51.8000	51.8000	51.8000	51.8000	+2.574%	1	57	+29.344%
2025-02-21	50.1100	50.5000	50.1100	50.5000	+1.610%	4	58	+32.673%
2025-02-19	49.7000	49.7000	49.7000	49.7000	-4.423%	4	59	+34.809%
2025-02-06	52.0000	52.0000	52.0000	52.0000	+1.167%	1	55	+28.846%
2025-01-27	51.4000	51.4000	51.4000	51.4000	+12.596%	1	54	+30.350%
2025-01-17	45.6500	45.6500	45.6500	45.6500	+0.440%	2	52	+46.769%
2025-01-15	45.4500	45.4500	45.4500	45.4500	+1.000%	1	52	+47.415%
2025-01-14	45.0000	45.0000	45.0000	45.0000	-3.226%	1	51	+48.889%
2025-01-13	46.5000	46.5000	46.5000	46.5000	+3.333%	1	52	+44.086%
2025-01-10	45.0000	45.0000	45.0000	45.0000	+0.671%	2	51	+48.889%
2025-01-06	44.7000	44.7000	44.7000	44.7000	+4.196%	1	49	+49.888%
2024-12-30	42.2000	42.9000	42.2000	42.9000	-3.596%	2	49	+56.177%
2024-12-27	43.9900	44.5000	43.9900	44.5000	-0.847%	14	47	+50.562%
2024-12-26	44.8800	44.8800	44.8800	44.8800	+2.349%	1	40	+49.287%
2024-12-23	42.4800	43.9000	42.4800	43.8500	-1.194%	33	40	+52.794%
2024-12-18	44.3800	44.3800	44.3800	44.3800	-5.675%	1	8	+50.969%
2024-11-18	46.2700	47.0500	46.2700	47.0500	-11.360%	4	7	+42.402%
2024-11-05	53.0700	53.1000	53.0700	53.0800	0.000%	3	3	+26.225%

.dark-mode .rHKcNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHKcNY{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C100XLV Jan 15 2027 100.00 Call (XLV270115C00100000)option OPRA

XLV20270115C100
XLV Jan 15 2027 100.00 Call (XLV270115C00100000)
option OPRA