Dark

XLV20270115C115
XLV Jan 15 2027 115.00 Call (XLV270115C00115000)
option OPRA

EOD

Aug 17, 2026

53.32-1.442%(-0.78)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	53.3200	53.3200	53.3200	53.3200	-1.442%	4	84	0.000%
2026-07-28	54.1000	54.1000	54.1000	54.1000	+10.318%	1	80	-1.442%
2026-07-09	49.0400	49.0400	49.0400	49.0400	-1.723%	1	81	+8.728%
2026-07-02	48.2000	49.9000	48.2000	49.9000	+7.915%	2	82	+6.854%
2026-07-01	46.1600	46.6900	46.1600	46.2400	+27.488%	3	82	+15.311%
2026-06-18	36.8300	37.1500	36.2700	36.2700	-8.640%	7	83	+47.009%
2026-06-16	39.6000	39.7000	39.6000	39.7000	-1.975%	3	83	+34.307%
2026-06-05	40.5000	40.5000	40.5000	40.5000	+8.231%	1	82	+31.654%
2026-05-29	37.4200	37.4200	37.4200	37.4200	-0.373%	1	83	+42.491%
2026-05-28	37.5600	37.5600	37.5600	37.5600	+3.329%	1	83	+41.960%
2026-05-26	37.4100	37.4100	36.3500	36.3500	+5.638%	7	83	+46.685%
2026-05-21	34.3800	34.4100	34.3800	34.4100	+0.175%	3	86	+54.955%
2026-05-19	34.3500	34.3500	34.3500	34.3500	+7.009%	1	86	+55.226%
2026-05-07	32.1000	32.1000	32.1000	32.1000	-3.892%	2	87	+66.106%
2026-05-01	33.4000	33.4000	33.4000	33.4000	+10.963%	4	87	+59.641%
2026-04-29	30.1000	30.1000	30.1000	30.1000	-5.346%	1	87	+77.143%
2026-04-27	31.8000	31.8000	31.8000	31.8000	-6.498%	1	86	+67.673%
2026-04-21	35.3200	35.3200	34.0100	34.0100	-6.102%	2	87	+56.777%
2026-04-20	35.3500	36.2200	35.3500	36.2200	+2.898%	2	87	+47.211%
2026-04-16	35.2000	35.2000	35.2000	35.2000	+1.675%	4	90	+51.477%
2026-04-06	34.6200	34.6200	34.6200	34.6200	-7.532%	2	88	+54.015%
2026-03-17	37.4400	37.4400	37.4400	37.4400	-6.400%	1	88	+42.415%
2026-03-11	40.0000	40.0000	40.0000	40.0000	-12.088%	5	89	+33.300%
2026-02-13	45.5000	45.5000	45.5000	45.5000	+6.308%	5	89	+17.187%
2026-02-11	42.8000	42.8000	42.8000	42.8000	-5.789%	1	89	+24.579%
2026-02-09	45.4300	45.4300	45.4300	45.4300	+3.109%	1	90	+17.367%
2026-02-04	44.0600	44.0600	44.0600	44.0600	+1.404%	4	90	+21.017%
2025-12-31	43.5500	43.5500	43.4500	43.4500	-1.541%	2	96	+22.716%
2025-12-29	44.1300	44.1300	44.1300	44.1300	+2.676%	1	96	+20.825%
2025-12-22	42.9800	42.9800	42.9800	42.9800	+3.566%	1	96	+24.058%
2025-12-12	41.5000	41.5000	41.5000	41.5000	+7.513%	2	97	+28.482%
2025-12-10	38.6000	38.6000	38.6000	38.6000	-2.080%	2	96	+38.135%
2025-12-09	39.4200	39.4200	39.4200	39.4200	-1.843%	3	98	+35.261%
2025-12-08	40.1600	40.1600	40.1600	40.1600	-5.171%	5	99	+32.769%
2025-12-03	42.3500	42.3500	42.3500	42.3500	-7.613%	1	99	+25.903%
2025-11-28	45.8400	45.8400	45.8400	45.8400	-1.842%	1	100	+16.318%
2025-11-26	46.7000	46.7000	46.7000	46.7000	+1.258%	1	102	+14.176%
2025-11-25	45.2000	46.2100	44.8900	46.1200	+5.345%	5	102	+15.611%
2025-11-24	43.5000	43.7800	43.4100	43.7800	+2.361%	7	104	+21.791%
2025-11-21	42.3000	44.4500	42.3000	42.7700	+5.866%	8	108	+24.667%
2025-11-20	40.4000	40.4000	40.4000	40.4000	-0.222%	1	108	+31.980%
2025-11-19	40.4900	40.4900	40.4900	40.4900	+0.099%	1	108	+31.687%
2025-11-18	40.4500	40.4500	40.4500	40.4500	-1.390%	3	108	+31.817%
2025-11-14	41.0000	41.0200	41.0000	41.0200	-0.678%	9	110	+29.985%
2025-11-13	42.4000	42.4000	41.3000	41.3000	+18.000%	2	115	+29.104%
2025-11-06	35.0000	35.0000	35.0000	35.0000	0.000%	1	115	+52.343%
2025-11-05	35.0000	35.0000	35.0000	35.0000	+4.478%	3	117	+52.343%
2025-11-03	33.5000	33.5000	33.5000	33.5000	+0.450%	1	118	+59.164%
2025-10-31	33.1500	33.3500	33.1500	33.3500	-5.256%	2	118	+59.880%
2025-10-24	35.2000	35.2000	35.2000	35.2000	+3.835%	1	119	+51.477%
2025-10-21	33.9000	33.9000	33.9000	33.9000	+2.108%	1	118	+57.286%
2025-10-20	33.2000	33.2000	33.2000	33.2000	+3.750%	3	118	+60.602%
2025-10-16	32.0000	32.0000	32.0000	32.0000	0.000%	1	119	+66.625%
2025-10-13	32.0000	32.0000	32.0000	32.0000	-2.290%	3	118	+66.625%
2025-10-10	35.9000	35.9000	32.7500	32.7500	-3.049%	2	118	+62.809%
2025-10-07	33.7800	33.7800	33.7800	33.7800	-2.030%	1	118	+57.845%
2025-10-06	34.2000	34.4800	34.1500	34.4800	-0.920%	12	118	+54.640%
2025-10-03	35.5600	35.5600	34.8000	34.8000	+4.977%	4	125	+53.218%
2025-10-02	33.1500	33.1500	33.1500	33.1500	-0.151%	3	126	+60.845%
2025-10-01	32.1500	33.2500	32.1500	33.2000	+16.287%	10	126	+60.602%
2025-09-30	28.5500	28.5500	28.5500	28.5500	+9.513%	1	134	+86.760%
2025-09-25	25.5800	26.0700	24.7800	26.0700	-3.444%	3	135	+104.526%
2025-09-24	27.0000	27.0000	27.0000	27.0000	-2.562%	3	134	+97.481%
2025-09-23	27.7500	27.7500	27.7100	27.7100	+0.947%	6	137	+92.422%
2025-09-19	28.6000	28.6000	27.0500	27.4500	-0.363%	10	133	+94.244%
2025-09-18	27.5500	27.5500	27.5500	27.5500	-0.721%	5	130	+93.539%
2025-09-17	27.7500	27.7500	27.7500	27.7500	+3.468%	1	130	+92.144%
2025-09-15	27.0000	27.0000	26.8200	26.8200	-8.308%	2	130	+98.807%
2025-09-12	28.5000	29.2500	28.2700	29.2500	+1.211%	3	130	+82.291%
2025-09-11	28.9000	28.9000	28.9000	28.9000	+5.822%	3	130	+84.498%
2025-09-10	27.2300	27.3100	27.2300	27.3100	-1.301%	2	133	+95.240%
2025-09-03	27.6700	27.6700	27.6700	27.6700	+0.436%	1	132	+92.700%
2025-09-02	27.3000	27.7700	27.3000	27.5500	+0.364%	6	131	+93.539%
2025-08-29	27.4500	27.4500	27.4500	27.4500	+2.121%	4	132	+94.244%
2025-08-28	27.0400	27.0400	26.3700	26.8800	-2.609%	7	132	+98.363%
2025-08-27	27.5600	27.6000	27.3300	27.6000	+1.583%	12	129	+93.188%
2025-08-26	27.1700	27.1700	27.1700	27.1700	-3.378%	1	136	+96.246%
2025-08-22	28.5500	28.9100	28.1200	28.1200	-2.530%	4	136	+89.616%
2025-08-21	28.4300	28.8500	28.4300	28.8500	+2.633%	3	137	+84.818%
2025-08-20	28.1100	28.1100	28.1100	28.1100	+1.848%	1	136	+89.683%
2025-08-18	27.6000	27.6000	27.6000	27.6000	+3.604%	1	136	+93.188%
2025-08-15	26.5000	26.6400	26.5000	26.6400	+17.409%	3	135	+100.150%
2025-08-12	22.6900	22.6900	22.6900	22.6900	+1.385%	1	133	+134.993%
2025-08-11	22.8000	22.8000	22.3800	22.3800	+2.661%	4	132	+138.248%
2025-08-08	21.8000	21.8000	21.8000	21.8000	-6.237%	1	129	+144.587%
2025-08-06	23.2500	23.2500	23.2500	23.2500	-4.713%	1	128	+129.333%
2025-08-04	24.3700	24.4000	24.3700	24.4000	+6.087%	2	127	+118.525%
2025-08-01	23.0500	23.0500	23.0000	23.0000	-0.043%	2	126	+131.826%
2025-07-31	25.2100	25.4500	23.0000	23.0100	-10.082%	15	125	+131.725%
2025-07-30	26.3300	26.3300	25.5900	25.5900	-0.814%	5	120	+108.363%
2025-07-29	25.8000	25.8000	25.8000	25.8000	-6.522%	1	118	+106.667%
2025-07-25	27.1700	27.6000	27.1700	27.6000	-1.744%	14	119	+93.188%
2025-07-24	28.0700	28.0900	28.0700	28.0900	+5.761%	4	118	+89.818%
2025-07-23	26.5600	26.5600	26.5600	26.5600	+11.130%	1	119	+100.753%
2025-07-21	24.0000	24.3600	23.6500	23.9000	-2.449%	8	119	+123.096%
2025-07-18	24.5000	24.5000	24.5000	24.5000	-8.582%	1	111	+117.633%
2025-07-14	27.0000	27.0000	26.6500	26.8000	-0.851%	17	110	+98.955%
2025-07-11	27.1700	27.1700	26.4700	27.0300	-4.589%	27	115	+97.262%
2025-07-10	28.3300	28.3300	28.3300	28.3300	+3.621%	1	88	+88.210%
2025-07-09	27.3400	27.3400	27.3400	27.3400	+0.073%	2	88	+95.026%
2025-07-03	27.3500	27.3500	27.3200	27.3200	-5.955%	2	89	+95.168%
2025-07-01	28.1000	29.0500	28.1000	29.0500	+7.912%	2	89	+83.546%
2025-06-26	26.9200	26.9200	26.9200	26.9200	-2.675%	1	89	+98.068%
2025-06-16	27.6700	27.6700	27.6600	27.6600	-5.111%	2	89	+92.769%
2025-06-13	28.8700	29.1500	28.2500	29.1500	+2.641%	16	87	+82.916%
2025-06-12	27.6500	28.4000	27.6500	28.4000	+2.305%	2	82	+87.746%
2025-06-11	28.9000	28.9000	27.7000	27.7600	+1.834%	7	80	+92.075%
2025-06-10	28.1100	28.1100	26.7900	27.2600	+1.301%	5	73	+95.598%
2025-06-09	26.6900	27.3100	26.2500	26.9100	+1.547%	14	71	+98.142%
2025-06-06	27.1900	27.2900	26.5000	26.5000	+2.396%	14	58	+101.208%
2025-06-04	26.5000	26.5000	25.8800	25.8800	-0.385%	2	57	+106.028%
2025-06-03	25.9800	25.9800	25.9800	25.9800	+1.962%	1	55	+105.235%
2025-05-30	25.4700	25.4800	25.4700	25.4800	+1.312%	4	54	+109.262%
2025-05-29	25.1400	25.1500	25.1400	25.1500	+2.989%	2	52	+112.008%
2025-05-22	24.4200	24.4200	24.4200	24.4200	-6.758%	1	50	+118.346%
2025-05-19	26.1900	26.1900	26.1900	26.1900	+4.802%	1	49	+103.589%
2025-05-16	24.4000	24.9900	24.4000	24.9900	-7.786%	44	48	+113.365%
2025-05-09	27.1000	27.1000	27.1000	27.1000	-7.886%	2	34	+96.753%
2025-05-01	29.4200	29.4200	29.4200	29.4200	-5.341%	1	33	+81.237%
2025-04-29	31.2300	31.2300	31.0800	31.0800	+4.611%	2	32	+71.557%
2025-04-28	29.7100	29.7100	29.7100	29.7100	+13.831%	1	30	+79.468%
2025-04-21	26.3500	26.3500	25.8200	26.1000	-7.282%	4	29	+104.291%
2025-04-04	28.1500	28.1500	28.1500	28.1500	-24.226%	4	27	+89.414%
2025-03-19	37.1500	37.1500	37.1500	37.1500	-5.591%	1	25	+43.526%
2025-03-07	39.3500	39.3500	39.3500	39.3500	0.000%	2	26	+35.502%
2025-02-25	39.3500	39.3500	39.3500	39.3500	+2.208%	1	26	+35.502%
2025-02-06	38.5000	38.5000	38.5000	38.5000	+16.667%	1	26	+38.494%
2025-01-17	33.0000	33.0000	33.0000	33.0000	-1.786%	2	24	+61.576%
2025-01-13	33.6000	33.6000	33.6000	33.6000	+3.385%	1	24	+58.690%
2025-01-10	32.5500	32.5500	32.5000	32.5000	+2.686%	4	23	+64.062%
2024-12-18	31.6500	31.6500	31.6500	31.6500	-0.753%	1	22	+68.468%
2024-12-17	31.8100	31.9900	31.8100	31.8900	-4.406%	4	21	+67.200%
2024-12-12	34.2500	34.2500	33.0000	33.3600	-14.789%	3	17	+59.832%
2024-12-04	39.2000	39.2000	39.1500	39.1500	+3.026%	14	17	+36.194%
2024-11-14	38.0000	38.0000	38.0000	38.0000	-2.314%	2	19	+40.316%
2024-11-05	39.0000	39.0000	38.9000	38.9000	-1.269%	2	17	+37.069%
2024-10-30	39.4000	39.4000	39.4000	39.4000	-9.321%	1	15	+35.330%
2024-10-03	43.4500	43.4500	43.4500	43.4500	0.000%	14	14	+22.716%

.dark-mode .vRml9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRml9V{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C115XLV Jan 15 2027 115.00 Call (XLV270115C00115000)option OPRA

XLV20270115C115
XLV Jan 15 2027 115.00 Call (XLV270115C00115000)
option OPRA