Dark

XLV20270115C110
XLV Jan 15 2027 110.00 Call (XLV270115C00110000)
option OPRA

Inactive

Apr 30, 2026

36.50-5.195%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-30	36.5000	36.5000	36.5000	36.5000	-5.195%	1	67	0.000%
2026-04-23	38.5000	38.5000	38.5000	38.5000	-4.868%	2	68	-5.195%
2026-04-20	40.5500	40.5500	40.4700	40.4700	-1.581%	2	70	-9.810%
2026-04-08	41.1200	41.1200	41.1200	41.1200	+11.075%	1	72	-11.235%
2026-03-30	37.0200	37.0200	37.0200	37.0200	-26.093%	1	74	-1.405%
2026-02-24	50.0900	50.0900	50.0900	50.0900	-0.417%	1	76	-27.131%
2026-02-23	50.2000	50.3000	50.2000	50.3000	+3.392%	2	76	-27.435%
2026-02-20	48.6500	48.6500	48.6500	48.6500	-0.714%	1	76	-24.974%
2026-02-19	49.0000	49.0000	49.0000	49.0000	+1.449%	1	77	-25.510%
2026-02-12	48.3000	48.3000	48.3000	48.3000	+5.000%	1	78	-24.431%
2026-01-28	46.0000	46.0000	46.0000	46.0000	+0.327%	10	79	-20.652%
2026-01-05	45.8500	45.8500	45.8500	45.8500	-5.171%	5	87	-20.393%
2025-12-26	48.0000	48.3500	48.0000	48.3500	+1.405%	2	87	-24.509%
2025-12-15	47.6800	47.6800	47.6800	47.6800	-6.455%	1	87	-23.448%
2025-11-26	50.9000	50.9700	50.9000	50.9700	+0.552%	2	88	-28.389%
2025-11-25	51.0000	51.0000	50.3500	50.6900	+10.196%	5	88	-27.994%
2025-11-24	47.5300	47.5300	46.0000	46.0000	+2.564%	2	90	-20.652%
2025-11-20	44.8400	44.8500	44.8400	44.8500	+0.945%	5	91	-18.618%
2025-11-17	44.4300	44.4300	44.4300	44.4300	-2.029%	2	91	-17.848%
2025-11-14	45.4500	45.4500	45.3500	45.3500	+0.778%	4	93	-19.515%
2025-11-12	45.0000	45.0000	45.0000	45.0000	+11.635%	1	96	-18.889%
2025-11-10	40.2500	40.3100	40.2500	40.3100	+2.779%	2	97	-9.452%
2025-11-07	39.2200	39.2200	39.2200	39.2200	+1.344%	2	99	-6.935%
2025-11-04	38.3600	38.7000	38.3600	38.7000	+1.575%	3	99	-5.685%
2025-11-03	37.8300	38.1000	37.7500	38.1000	+0.290%	7	101	-4.199%
2025-10-31	37.7200	37.9900	37.7200	37.9900	-3.505%	4	101	-3.922%
2025-10-28	38.6500	39.3700	38.6500	39.3700	-2.308%	3	105	-7.290%
2025-10-27	37.9000	40.3000	37.9000	40.3000	+1.333%	2	105	-9.429%
2025-10-23	39.7700	39.7700	39.7700	39.7700	+0.025%	2	105	-8.222%
2025-10-22	39.7700	39.7700	39.4700	39.7600	+7.634%	21	106	-8.199%
2025-10-15	36.0000	36.9400	36.0000	36.9400	+1.095%	3	111	-1.191%
2025-10-14	36.5400	36.5400	36.5400	36.5400	-3.968%	1	108	-0.109%
2025-10-07	38.0500	38.0500	38.0500	38.0500	-0.679%	1	107	-4.074%
2025-10-06	38.8000	38.8000	38.3100	38.3100	-2.146%	6	107	-4.725%
2025-10-03	38.7500	39.4600	38.7500	39.1500	+5.811%	10	110	-6.769%
2025-10-02	36.0000	37.0000	36.0000	37.0000	+3.641%	2	112	-1.351%
2025-10-01	34.7500	35.7000	34.7500	35.7000	+6.567%	6	114	+2.241%
2025-09-30	31.8000	33.5000	31.1000	33.5000	+14.923%	4	116	+8.955%
2025-09-25	30.5000	30.5000	29.1500	29.1500	-7.753%	12	117	+25.214%
2025-09-23	31.3000	32.0000	31.3000	31.6000	0.000%	5	107	+15.506%
2025-09-19	31.8000	32.0000	31.2000	31.6000	+0.477%	12	107	+15.506%
2025-09-17	32.0000	32.0000	31.4500	31.4500	+1.583%	2	102	+16.057%
2025-09-16	31.0000	31.0000	30.9600	30.9600	-1.181%	2	101	+17.894%
2025-09-15	31.6500	31.7900	31.3300	31.3300	-5.061%	7	100	+16.502%
2025-09-12	33.6500	33.6500	33.0000	33.0000	-1.493%	2	97	+10.606%
2025-09-11	32.5300	33.5000	32.5300	33.5000	+7.131%	3	97	+8.955%
2025-09-10	31.2700	31.2700	31.2700	31.2700	-2.586%	1	96	+16.725%
2025-09-09	32.2400	32.2400	32.1000	32.1000	+2.556%	2	96	+13.707%
2025-09-08	31.2500	31.3000	31.2500	31.3000	-2.644%	2	97	+16.613%
2025-09-05	32.0300	32.2500	31.7200	32.1500	+2.096%	5	96	+13.530%
2025-09-04	31.4900	31.4900	31.4900	31.4900	+1.745%	1	94	+15.910%
2025-09-03	30.9500	30.9500	30.9500	30.9500	-3.100%	1	93	+17.932%
2025-09-02	31.9400	31.9400	31.9400	31.9400	+1.236%	1	93	+14.277%
2025-08-29	31.4600	31.5500	31.4600	31.5500	+1.643%	2	92	+15.689%
2025-08-28	31.3200	31.3200	30.9500	31.0400	-1.585%	3	92	+17.590%
2025-08-27	31.6400	31.6400	31.5400	31.5400	+0.446%	2	92	+15.726%
2025-08-26	31.6000	31.6000	31.4000	31.4000	+0.965%	4	92	+16.242%
2025-08-25	32.2000	32.2000	31.1000	31.1000	-5.270%	5	93	+17.363%
2025-08-22	33.5000	33.5000	32.7200	32.8300	+0.244%	4	89	+11.179%
2025-08-21	32.7500	32.7500	32.7500	32.7500	+1.111%	2	88	+11.450%
2025-08-20	33.0000	33.0000	32.1900	32.3900	+2.338%	8	89	+12.689%
2025-08-19	31.7000	31.7000	31.4200	31.6500	+4.975%	9	91	+15.324%
2025-08-18	30.1500	30.1500	30.1500	30.1500	+5.975%	1	84	+21.061%
2025-08-13	28.5000	28.5000	28.4500	28.4500	+6.714%	2	83	+28.295%
2025-08-08	26.6600	26.6600	26.6600	26.6600	+7.197%	1	82	+36.909%
2025-08-07	25.7000	25.7000	24.4200	24.8700	-7.546%	12	82	+46.763%
2025-08-06	26.7000	26.9000	26.7000	26.9000	-3.446%	4	72	+35.688%
2025-08-04	27.2700	27.8600	27.2700	27.8600	+5.932%	4	69	+31.012%
2025-08-01	27.0000	27.0000	25.9400	26.3000	-1.128%	92	67	+38.783%
2025-07-31	29.1300	29.4000	26.6000	26.6000	-10.287%	24	48	+37.218%
2025-07-30	29.6500	29.6500	29.6500	29.6500	-0.603%	1	28	+23.103%
2025-07-29	29.6800	29.8300	29.5800	29.8300	-2.960%	3	29	+22.360%
2025-07-23	31.0900	31.0900	30.7400	30.7400	+4.915%	2	27	+18.738%
2025-07-15	29.3000	29.3000	29.3000	29.3000	-11.212%	1	25	+24.573%
2025-07-10	33.0000	33.0000	33.0000	33.0000	+6.280%	2	24	+10.606%
2025-07-08	31.0500	31.0500	31.0500	31.0500	+3.500%	1	24	+17.552%
2025-07-07	30.0000	30.0000	30.0000	30.0000	-3.969%	1	24	+21.667%
2025-07-03	31.2400	31.2400	31.2400	31.2400	+1.693%	1	22	+16.837%
2025-06-17	30.7200	30.7200	30.7200	30.7200	-5.911%	1	22	+18.815%
2025-06-13	32.6500	32.6500	32.6500	32.6500	+3.783%	4	21	+11.792%
2025-05-20	31.4500	31.4600	31.4500	31.4600	+2.143%	2	19	+16.020%
2025-05-19	30.8000	30.8000	30.8000	30.8000	-3.509%	2	21	+18.506%
2025-05-12	31.5000	32.2000	31.5000	31.9200	+0.063%	6	19	+14.348%
2025-05-07	31.9000	31.9000	31.9000	31.9000	+0.949%	1	23	+14.420%
2025-05-06	31.6000	31.6000	31.6000	31.6000	-8.538%	1	22	+15.506%
2025-05-05	34.5500	34.5500	34.5500	34.5500	+5.528%	1	21	+5.644%
2025-04-25	32.7400	32.7400	32.7400	32.7400	-0.486%	4	21	+11.484%
2025-04-23	32.9000	32.9000	32.9000	32.9000	+12.287%	2	19	+10.942%
2025-04-21	29.3000	29.3000	29.3000	29.3000	-1.875%	1	17	+24.573%
2025-04-07	29.9800	29.9800	29.8600	29.8600	-25.961%	2	16	+22.237%
2025-03-28	40.2500	40.3300	40.2500	40.3300	+0.901%	4	14	-9.497%
2025-03-14	39.9700	39.9700	39.9700	39.9700	-9.447%	2	14	-8.682%
2025-03-07	44.1400	44.1400	44.1400	44.1400	+3.469%	2	15	-17.309%
2025-02-28	42.6600	42.6600	42.6600	42.6600	+3.670%	2	16	-14.440%
2025-02-11	41.1500	41.1500	41.1500	41.1500	-4.146%	1	15	-11.300%
2025-02-03	42.9300	42.9300	42.9300	42.9300	+7.946%	1	15	-14.978%
2025-01-24	39.7700	39.7700	39.7700	39.7700	+6.337%	4	14	-8.222%
2025-01-17	37.2500	37.4000	37.2500	37.4000	+2.046%	4	13	-2.406%
2025-01-10	36.6500	36.6500	36.6500	36.6500	+7.794%	2	13	-0.409%
2024-12-30	34.0000	34.0000	34.0000	34.0000	-6.077%	1	13	+7.353%
2024-12-27	36.2000	36.2000	36.2000	36.2000	+0.333%	2	12	+0.829%
2024-12-18	36.0800	36.0800	36.0800	36.0800	+0.923%	1	11	+1.164%
2024-12-17	35.7500	35.7500	35.7500	35.7500	-2.456%	1	10	+2.098%
2024-12-13	36.6500	36.6500	36.6500	36.6500	-5.468%	2	10	-0.409%
2024-11-18	37.9200	38.7700	37.9200	38.7700	-1.848%	4	9	-5.855%
2024-11-15	39.5000	39.5000	39.5000	39.5000	-4.219%	2	6	-7.595%
2024-11-14	41.2400	41.2400	41.2400	41.2400	-9.759%	1	6	-11.494%
2024-11-12	45.7000	45.7000	45.7000	45.7000	+2.397%	2	6	-20.131%
2024-11-05	44.6200	44.6500	44.6200	44.6300	-1.696%	3	4	-18.216%
2024-10-29	45.4000	45.4000	45.4000	45.4000	0.000%	1	1	-19.604%

.dark-mode .qcG8V2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcG8V2{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C110XLV Jan 15 2027 110.00 Call (XLV270115C00110000)option OPRA

XLV20270115C110
XLV Jan 15 2027 110.00 Call (XLV270115C00110000)
option OPRA