Dark

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

Inactive

Jun 24, 2026

55.08+1.436%(+0.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	55.0800	55.0800	55.0800	55.0800	+1.436%	6	136	0.000%
2026-06-05	54.9700	54.9700	54.3000	54.3000	+2.221%	3	130	+1.436%
2026-06-04	52.0000	53.1200	52.0000	53.1200	+5.251%	136	245	+3.690%
2026-05-26	50.2500	50.4700	50.2500	50.4700	-1.809%	3	249	+9.134%
2026-05-22	51.4000	51.4000	51.4000	51.4000	+5.328%	2	249	+7.160%
2026-05-14	48.8000	48.8000	48.8000	48.8000	+2.737%	1	249	+12.869%
2026-05-12	47.5000	47.5000	47.5000	47.5000	+6.982%	1	250	+15.958%
2026-05-11	44.5000	44.5000	44.4000	44.4000	-1.333%	2	250	+24.054%
2026-05-08	45.0600	45.0600	45.0000	45.0000	-3.949%	134	249	+22.400%
2026-05-06	46.8500	46.8500	46.8500	46.8500	+0.753%	2	116	+17.567%
2026-05-05	46.5000	46.5000	46.5000	46.5000	-1.981%	2	115	+18.452%
2026-04-30	45.5000	47.4400	45.5000	47.4400	+3.243%	6	116	+16.105%
2026-04-28	45.9500	45.9500	45.9500	45.9500	-0.756%	7	118	+19.869%
2026-04-24	46.3000	46.3000	46.3000	46.3000	+0.325%	1	125	+18.963%
2026-03-30	46.1500	46.1500	46.1100	46.1500	-0.987%	20	137	+19.350%
2026-03-27	46.6100	46.6100	46.6100	46.6100	-3.698%	4	137	+18.172%
2026-03-26	48.4000	48.4000	48.4000	48.4000	+2.979%	2	137	+13.802%
2026-03-19	47.0000	47.0000	47.0000	47.0000	-9.962%	1	137	+17.191%
2026-03-12	52.2000	52.2000	52.2000	52.2000	-3.690%	1	138	+5.517%
2026-03-06	54.2000	54.2000	54.2000	54.2000	-1.455%	1	137	+1.624%
2026-03-05	55.0000	55.0000	55.0000	55.0000	-8.971%	5	136	+0.145%
2026-03-02	61.2000	61.2000	60.4200	60.4200	+2.442%	3	131	-8.838%
2026-02-18	58.9800	58.9800	58.9800	58.9800	-0.034%	20	128	-6.612%
2026-02-06	59.0000	59.0000	59.0000	59.0000	+3.946%	5	150	-6.644%
2026-02-05	57.3500	57.3500	56.7600	56.7600	+1.357%	12	153	-2.960%
2026-02-03	56.0000	56.0000	56.0000	56.0000	-0.533%	5	155	-1.643%
2026-01-20	56.3000	56.3000	56.3000	56.3000	-6.182%	1	159	-2.167%
2026-01-09	60.0100	60.0100	60.0100	60.0100	-2.896%	1	158	-8.215%
2026-01-07	60.8000	61.8000	60.8000	61.8000	+6.828%	2	159	-10.874%
2025-12-29	57.8000	57.8500	57.8000	57.8500	+3.674%	4	159	-4.788%
2025-12-17	55.8000	55.8000	55.8000	55.8000	-4.859%	6	158	-1.290%
2025-12-15	58.6500	58.6500	58.6500	58.6500	+8.813%	1	162	-6.087%
2025-12-09	53.9000	53.9000	53.9000	53.9000	0.000%	1	161	+2.189%
2025-12-08	53.9000	53.9000	53.9000	53.9000	-7.784%	1	161	+2.189%
2025-12-03	58.4500	58.4500	58.4500	58.4500	-3.196%	1	162	-5.766%
2025-11-26	60.0000	60.3800	60.0000	60.3800	+0.987%	22	161	-8.778%
2025-11-25	60.0000	60.0000	59.7000	59.7900	+9.205%	11	161	-7.878%
2025-11-13	55.9000	55.9000	54.7500	54.7500	+0.091%	3	166	+0.603%
2025-11-12	54.2600	54.7000	54.2600	54.7000	+5.598%	4	171	+0.695%
2025-11-11	51.4000	51.8000	51.1500	51.8000	+5.092%	13	176	+6.332%
2025-11-10	49.2900	49.2900	49.2900	49.2900	+2.134%	1	176	+11.747%
2025-11-07	48.2600	48.2600	48.2600	48.2600	+1.836%	2	176	+14.132%
2025-11-04	47.3900	47.3900	47.3900	47.3900	+1.261%	1	176	+16.227%
2025-11-03	46.8800	46.8800	46.7800	46.8000	-0.510%	4	180	+17.692%
2025-10-31	46.7400	47.0400	46.7400	47.0400	-4.584%	7	180	+17.092%
2025-10-27	49.3000	49.3000	49.3000	49.3000	+1.087%	1	185	+11.724%
2025-10-23	48.7600	48.7700	48.7600	48.7700	+0.062%	2	185	+12.938%
2025-10-22	48.7200	48.7400	48.7200	48.7400	+8.795%	20	187	+13.008%
2025-10-17	44.8000	44.8000	44.8000	44.8000	-0.111%	8	204	+22.946%
2025-10-16	44.8500	44.8500	44.8500	44.8500	-1.946%	1	210	+22.809%
2025-10-15	44.8700	45.7400	44.8700	45.7400	+1.061%	2	214	+20.420%
2025-10-14	45.2600	45.2600	45.2600	45.2600	-1.028%	1	213	+21.697%
2025-10-13	46.0000	46.0000	45.7300	45.7300	-3.584%	5	212	+20.446%
2025-10-10	47.4300	47.4300	47.4300	47.4300	-0.252%	4	208	+16.129%
2025-10-09	47.5800	47.6000	47.5500	47.5500	+0.316%	4	209	+15.836%
2025-10-08	47.4000	47.4000	47.4000	47.4000	+1.066%	1	208	+16.203%
2025-10-07	46.9000	46.9000	46.9000	46.9000	-1.159%	1	209	+17.441%
2025-10-06	47.8000	47.8000	47.4500	47.4500	-1.146%	3	209	+16.080%
2025-10-03	48.4500	48.4500	48.0000	48.0000	+5.402%	2	209	+14.750%
2025-10-02	45.5400	45.5400	45.5400	45.5400	-1.365%	1	209	+20.949%
2025-10-01	44.3000	46.1700	44.3000	46.1700	+20.548%	7	209	+19.298%
2025-09-26	38.3000	38.3000	38.3000	38.3000	+2.461%	3	204	+43.812%
2025-09-25	37.3800	37.3800	37.3800	37.3800	-7.704%	3	207	+47.352%
2025-09-18	40.5000	40.5000	40.5000	40.5000	+1.555%	1	207	+36.000%
2025-09-16	39.8800	39.8800	39.8800	39.8800	+0.251%	5	208	+38.114%
2025-09-15	39.7800	39.7800	39.7800	39.7800	-6.400%	3	203	+38.462%
2025-09-12	42.0000	42.5000	42.0000	42.5000	+0.473%	11	200	+29.600%
2025-09-11	42.3000	42.3000	42.3000	42.3000	+5.882%	1	190	+30.213%
2025-09-10	39.9500	39.9500	39.9500	39.9500	-2.323%	1	191	+37.872%
2025-09-09	40.9000	40.9000	40.9000	40.9000	+2.378%	1	191	+34.670%
2025-09-08	39.9200	39.9500	39.9200	39.9500	-2.035%	2	192	+37.872%
2025-09-05	40.4200	40.7800	40.4200	40.7800	+1.594%	3	191	+35.066%
2025-09-04	40.1400	40.1400	40.1400	40.1400	+0.100%	1	188	+37.220%
2025-08-29	40.2000	40.2000	40.1000	40.1000	-0.125%	7	187	+37.357%
2025-08-26	40.1800	40.1800	40.1500	40.1500	+1.006%	2	187	+37.186%
2025-08-25	41.3000	41.3000	39.7500	39.7500	-4.768%	2	185	+38.566%
2025-08-22	41.9500	41.9500	41.7400	41.7400	+2.379%	6	183	+31.960%
2025-08-20	40.9600	40.9600	40.7700	40.7700	+1.925%	2	182	+35.099%
2025-08-19	40.0000	40.0000	40.0000	40.0000	+0.832%	2	182	+37.700%
2025-08-18	40.3000	40.6500	39.6700	39.6700	-0.825%	13	182	+38.845%
2025-08-15	39.1500	40.0000	39.1500	40.0000	+7.817%	12	192	+37.700%
2025-08-13	36.3000	37.1000	36.3000	37.1000	+6.609%	4	182	+48.464%
2025-08-11	35.0000	35.0000	34.8000	34.8000	+5.615%	2	180	+58.276%
2025-08-07	34.0000	34.0000	32.4900	32.9500	-6.125%	56	178	+67.162%
2025-08-06	35.9500	35.9500	34.8800	35.1000	-3.306%	11	164	+56.923%
2025-08-05	36.3500	36.3500	36.3000	36.3000	-1.706%	2	155	+51.736%
2025-08-04	36.9300	36.9300	36.9300	36.9300	+6.889%	20	155	+49.147%
2025-08-01	34.1800	34.9000	34.1800	34.5500	-0.718%	4	135	+59.421%
2025-07-31	37.5000	37.5500	34.8000	34.8000	-8.781%	9	131	+58.276%
2025-07-30	38.1500	38.1500	38.1500	38.1500	-4.744%	1	126	+44.377%
2025-07-25	39.9000	40.0500	39.9000	40.0500	+1.779%	2	125	+37.528%
2025-07-23	39.3500	39.3500	39.3500	39.3500	+11.315%	1	123	+39.975%
2025-07-21	35.9000	35.9000	35.0000	35.3500	-8.420%	23	124	+55.813%
2025-07-16	38.9500	38.9500	38.5700	38.6000	-1.981%	20	141	+42.694%
2025-07-15	39.3800	39.3800	39.3800	39.3800	+1.757%	2	121	+39.868%
2025-07-14	38.7000	38.7000	38.7000	38.7000	-5.101%	1	123	+42.326%
2025-07-10	40.7800	40.7800	40.7800	40.7800	+5.456%	1	122	+35.066%
2025-07-09	38.6700	38.6700	38.6700	38.6700	-1.977%	5	123	+42.436%
2025-07-08	39.8000	39.8000	39.4500	39.4500	+1.154%	3	128	+39.620%
2025-06-30	39.0000	39.0000	39.0000	39.0000	0.000%	1	129	+41.231%
2025-06-27	39.0000	39.0000	39.0000	39.0000	+0.412%	1	130	+41.231%
2025-06-26	38.8400	38.8400	38.8400	38.8400	+6.265%	1	129	+41.813%
2025-06-23	36.8000	36.8000	36.5500	36.5500	-1.774%	2	128	+50.698%
2025-06-20	36.8000	37.2100	36.8000	37.2100	-1.950%	4	126	+48.025%
2025-06-18	37.9500	37.9500	37.9500	37.9500	-0.132%	1	125	+45.138%
2025-06-17	38.0000	38.0000	38.0000	38.0000	-5.000%	1	125	+44.947%
2025-06-16	40.0000	40.0000	40.0000	40.0000	+1.266%	1	124	+37.700%
2025-06-10	39.5000	39.5000	39.5000	39.5000	+2.464%	1	123	+39.443%
2025-06-04	38.5500	38.5500	38.5500	38.5500	+1.447%	1	121	+42.879%
2025-06-03	37.4500	38.0000	37.4500	38.0000	+3.205%	4	121	+44.947%
2025-06-02	37.2000	37.2000	36.8200	36.8200	-2.850%	2	123	+49.593%
2025-05-30	37.9000	37.9000	37.9000	37.9000	+0.932%	2	123	+45.330%
2025-05-29	37.5500	37.5500	37.5500	37.5500	+1.817%	1	124	+46.684%
2025-05-27	37.2000	37.2000	36.8800	36.8800	+4.328%	2	123	+49.349%
2025-05-23	35.3000	35.3500	35.3000	35.3500	-3.151%	4	119	+55.813%
2025-05-22	36.5000	36.5000	36.5000	36.5000	-8.452%	1	119	+50.904%
2025-05-20	39.7500	39.8700	39.7500	39.8700	+4.921%	6	118	+38.149%
2025-05-19	37.7700	38.0000	37.7700	38.0000	+2.151%	3	112	+44.947%
2025-05-16	36.9000	37.6000	36.6400	37.2000	+4.348%	22	111	+48.065%
2025-05-15	35.0000	35.6500	34.3500	35.6500	+3.604%	28	100	+54.502%
2025-05-14	34.7500	34.7500	34.4100	34.4100	-7.624%	4	73	+60.070%
2025-05-13	37.7800	37.8800	37.2500	37.2500	-6.875%	7	69	+47.866%
2025-05-12	40.0000	40.0000	40.0000	40.0000	+3.869%	1	62	+37.700%
2025-05-09	39.0000	39.0000	38.5100	38.5100	-7.383%	4	63	+43.028%
2025-04-25	41.5800	41.5800	41.5800	41.5800	+2.819%	2	61	+32.468%
2025-04-23	41.5000	41.5000	40.4400	40.4400	-4.847%	2	62	+36.202%
2025-04-09	37.5000	42.5000	37.5000	42.5000	+14.063%	2	60	+29.600%
2025-04-07	37.5300	37.5300	37.2600	37.2600	-8.000%	2	60	+47.826%
2025-04-04	40.5000	40.5000	40.5000	40.5000	-21.815%	2	58	+36.000%
2025-03-04	51.8000	51.8000	51.8000	51.8000	+2.574%	1	57	+6.332%
2025-02-21	50.1100	50.5000	50.1100	50.5000	+1.610%	4	58	+9.069%
2025-02-19	49.7000	49.7000	49.7000	49.7000	-4.423%	4	59	+10.825%
2025-02-06	52.0000	52.0000	52.0000	52.0000	+1.167%	1	55	+5.923%
2025-01-27	51.4000	51.4000	51.4000	51.4000	+12.596%	1	54	+7.160%
2025-01-17	45.6500	45.6500	45.6500	45.6500	+0.440%	2	52	+20.657%
2025-01-15	45.4500	45.4500	45.4500	45.4500	+1.000%	1	52	+21.188%
2025-01-14	45.0000	45.0000	45.0000	45.0000	-3.226%	1	51	+22.400%
2025-01-13	46.5000	46.5000	46.5000	46.5000	+3.333%	1	52	+18.452%
2025-01-10	45.0000	45.0000	45.0000	45.0000	+0.671%	2	51	+22.400%
2025-01-06	44.7000	44.7000	44.7000	44.7000	+4.196%	1	49	+23.221%
2024-12-30	42.2000	42.9000	42.2000	42.9000	-3.596%	2	49	+28.392%
2024-12-27	43.9900	44.5000	43.9900	44.5000	-0.847%	14	47	+23.775%
2024-12-26	44.8800	44.8800	44.8800	44.8800	+2.349%	1	40	+22.727%
2024-12-23	42.4800	43.9000	42.4800	43.8500	-1.194%	33	40	+25.610%
2024-12-18	44.3800	44.3800	44.3800	44.3800	-5.675%	1	8	+24.110%
2024-11-18	46.2700	47.0500	46.2700	47.0500	-11.360%	4	7	+17.067%
2024-11-05	53.0700	53.1000	53.0700	53.0800	0.000%	3	3	+3.768%

.dark-mode .FNnsBt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNnsBt{ 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