Dark

XLV20270115C120
XLV Jan 15 2027 120.00 Call (XLV270115C00120000)
option OPRA

EOD

Jul 1, 2026

41.36-1.991%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.3600	41.3600	41.3600	41.3600	-1.991%	1	119	0.000%
2026-06-26	42.2000	42.2000	42.2000	42.2000	+29.846%	1	119	-1.991%
2026-06-18	32.8500	32.8500	31.7700	32.5000	-9.218%	4	120	+27.262%
2026-06-05	35.8000	35.8100	35.0500	35.8000	+5.047%	23	120	+15.531%
2026-06-04	34.5000	34.6000	34.0800	34.0800	+15.525%	3	127	+21.362%
2026-06-02	29.5000	29.5000	29.4800	29.5000	-7.116%	9	127	+40.203%
2026-05-26	32.8200	32.8200	31.7500	31.7600	+5.515%	8	120	+30.227%
2026-05-21	29.9700	30.1000	29.9600	30.1000	+3.614%	8	122	+37.409%
2026-05-19	28.8000	29.0500	28.8000	29.0500	+4.949%	2	122	+42.375%
2026-05-07	27.6800	27.6800	27.6800	27.6800	-0.717%	4	128	+49.422%
2026-05-04	27.9400	27.9400	27.8800	27.8800	-2.175%	3	132	+48.350%
2026-04-30	28.5000	28.5000	28.5000	28.5000	+8.324%	2	133	+45.123%
2026-04-29	26.3100	26.3100	26.3100	26.3100	-3.058%	1	135	+57.203%
2026-04-27	27.0500	28.4400	26.9100	27.1400	-8.187%	6	135	+52.395%
2026-04-23	29.5600	29.5600	29.5600	29.5600	+0.203%	1	136	+39.919%
2026-04-21	30.6300	30.6300	29.2000	29.5000	-2.769%	9	138	+40.203%
2026-04-16	30.3400	30.3400	30.3400	30.3400	-3.896%	1	139	+36.322%
2026-04-15	31.5700	31.5700	31.5700	31.5700	-3.896%	1	140	+31.010%
2026-04-08	32.8500	32.8500	32.8500	32.8500	+3.075%	1	141	+25.906%
2026-04-01	31.9700	32.0500	31.8000	31.8700	+14.393%	14	141	+29.777%
2026-03-24	27.8600	27.8600	27.8600	27.8600	-17.817%	1	131	+48.457%
2026-03-12	34.0100	34.0900	33.9000	33.9000	-7.730%	3	131	+22.006%
2026-03-10	36.7400	36.7400	36.7400	36.7400	-8.150%	3	134	+12.575%
2026-02-06	40.0000	40.0000	40.0000	40.0000	+0.175%	1	134	+3.400%
2026-01-27	39.9300	39.9300	39.9300	39.9300	-3.294%	2	139	+3.581%
2026-01-26	41.0700	41.2900	41.0700	41.2900	+1.450%	3	140	+0.170%
2026-01-23	40.7000	40.7000	40.7000	40.7000	-3.600%	1	140	+1.622%
2026-01-08	42.2200	42.2200	42.2200	42.2200	-2.719%	1	140	-2.037%
2026-01-07	43.0000	43.4000	42.9100	43.4000	+5.059%	4	140	-4.700%
2026-01-06	41.4500	41.4500	40.9500	41.3100	+4.450%	8	143	+0.121%
2025-12-24	39.5500	39.5500	39.5500	39.5500	+3.183%	2	141	+4.576%
2025-12-22	38.3300	38.3300	38.3300	38.3300	+2.624%	1	141	+7.905%
2025-12-04	37.3500	37.3500	37.3500	37.3500	-2.608%	1	142	+10.736%
2025-12-02	38.3500	38.3500	38.3500	38.3500	-5.542%	2	142	+7.849%
2025-11-28	40.7000	40.9900	40.6000	40.6000	-2.169%	5	144	+1.872%
2025-11-26	41.8500	42.2000	41.5000	41.5000	-0.480%	5	147	-0.337%
2025-11-25	41.4700	41.7000	40.2700	41.7000	+5.945%	12	147	-0.815%
2025-11-24	38.9100	39.6700	38.0000	39.3600	+1.496%	9	154	+5.081%
2025-11-21	38.2200	38.7800	38.2200	38.7800	+7.009%	4	157	+6.653%
2025-11-19	36.6000	36.6300	35.9200	36.2400	-0.848%	5	160	+14.128%
2025-11-18	35.8700	36.5500	35.8700	36.5500	+1.584%	3	162	+13.160%
2025-11-14	36.5300	36.5300	35.9800	35.9800	-2.440%	11	165	+14.953%
2025-11-13	37.8400	37.8900	36.8800	36.8800	+0.490%	6	176	+12.148%
2025-11-12	36.0000	36.7500	36.0000	36.7000	+9.552%	16	182	+12.698%
2025-11-11	33.1000	33.5000	33.1000	33.5000	+5.181%	2	194	+23.463%
2025-11-10	31.8500	31.8500	31.8500	31.8500	+6.237%	1	194	+29.859%
2025-11-06	30.2500	30.6400	29.9800	29.9800	-0.399%	6	193	+37.959%
2025-11-05	30.1000	30.1000	30.1000	30.1000	+1.347%	1	195	+37.409%
2025-11-04	29.0000	29.7000	29.0000	29.7000	+1.020%	2	195	+39.259%
2025-11-03	26.5000	29.4000	26.5000	29.4000	+2.083%	2	195	+40.680%
2025-10-31	27.0000	28.8000	27.0000	28.8000	-6.189%	4	195	+43.611%
2025-10-23	30.7000	30.7000	30.7000	30.7000	-1.603%	1	198	+34.723%
2025-10-22	31.1000	31.3200	31.0000	31.2000	+2.970%	9	199	+32.564%
2025-10-21	30.4000	30.4000	30.3000	30.3000	+1.849%	5	199	+36.502%
2025-10-20	29.7500	29.7500	29.7500	29.7500	+4.276%	1	204	+39.025%
2025-10-17	27.7500	28.5300	27.7500	28.5300	+1.893%	6	203	+44.970%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+0.179%	3	208	+47.714%
2025-10-10	29.0000	29.0000	27.9500	27.9500	-4.281%	2	211	+47.979%
2025-10-07	29.6000	29.6000	29.2000	29.2000	-1.385%	2	214	+41.644%
2025-10-06	30.2200	30.2200	29.6100	29.6100	-2.438%	7	214	+39.683%
2025-10-03	29.5400	31.6600	29.5400	30.3500	+5.090%	7	213	+36.277%
2025-10-02	28.8800	28.8800	28.8800	28.8800	-0.858%	1	218	+43.213%
2025-10-01	26.8000	29.1300	26.8000	29.1300	+15.366%	23	218	+41.984%
2025-09-30	24.5000	25.2600	24.5000	25.2500	+19.385%	23	237	+63.802%
2025-09-25	22.3000	22.4200	21.1500	21.1500	-8.243%	6	257	+95.556%
2025-09-24	23.4000	23.5000	23.0500	23.0500	-2.784%	9	255	+79.436%
2025-09-23	23.8600	23.8600	23.6300	23.7100	+1.542%	5	256	+74.441%
2025-09-22	22.7900	23.3500	22.7900	23.3500	-0.426%	7	252	+77.131%
2025-09-19	23.4500	23.4500	23.4500	23.4500	0.000%	1	247	+76.375%
2025-09-18	23.4500	23.4500	23.4500	23.4500	+2.045%	1	246	+76.375%
2025-09-15	23.4900	23.6400	22.9100	22.9800	-4.449%	16	246	+79.983%
2025-09-12	23.7900	24.0500	23.7900	24.0500	-5.389%	2	234	+71.975%
2025-09-11	23.8300	25.4200	23.8300	25.4200	+9.146%	26	234	+62.707%
2025-09-10	23.0500	23.2900	23.0500	23.2900	-0.682%	2	214	+77.587%
2025-09-08	23.4500	23.4500	23.4500	23.4500	-1.883%	2	216	+76.375%
2025-09-05	23.9000	23.9000	23.9000	23.9000	+4.367%	1	216	+73.054%
2025-09-03	23.4700	23.4700	22.8900	22.9000	-3.983%	8	215	+80.611%
2025-09-02	23.9800	24.0300	23.5500	23.8500	+3.381%	7	212	+73.417%
2025-08-28	22.9600	23.0700	22.4700	23.0700	-1.704%	17	214	+79.280%
2025-08-27	23.2900	23.7500	23.2900	23.4700	-0.466%	10	205	+76.225%
2025-08-26	23.2900	23.5800	23.2900	23.5800	+0.340%	2	209	+75.403%
2025-08-25	24.6200	24.6200	23.4000	23.5000	-4.935%	4	209	+76.000%
2025-08-22	24.9700	24.9700	24.6900	24.7200	+1.311%	10	209	+67.314%
2025-08-21	24.3600	24.8500	24.3600	24.4000	+1.455%	5	213	+69.508%
2025-08-20	23.9000	24.6000	23.8800	24.0500	+0.418%	8	211	+71.975%
2025-08-19	23.4000	23.9500	23.4000	23.9500	+4.860%	2	212	+72.693%
2025-08-18	22.8400	22.8400	22.8400	22.8400	-2.184%	1	210	+81.086%
2025-08-15	23.1000	23.7200	22.4000	23.3500	+8.706%	10	209	+77.131%
2025-08-14	21.4100	21.6100	21.3700	21.4800	+3.269%	10	208	+92.551%
2025-08-13	20.3000	20.8000	20.3000	20.8000	+10.933%	4	200	+98.846%
2025-08-11	19.1500	19.2500	18.7500	18.7500	-0.053%	5	204	+120.587%
2025-08-08	18.2000	18.7600	18.2000	18.7600	+5.098%	2	203	+120.469%
2025-08-07	18.0000	18.0000	16.7500	17.8500	-5.053%	20	201	+131.709%
2025-08-06	19.2400	19.2400	18.8000	18.8000	-7.480%	3	186	+120.000%
2025-08-04	20.3200	20.3200	20.3200	20.3200	+5.558%	1	183	+103.543%
2025-08-01	19.2500	19.6000	18.8000	19.2500	+2.122%	18	184	+114.857%
2025-07-31	21.0500	21.0500	18.8500	18.8500	-15.660%	15	193	+119.416%
2025-07-30	22.5200	22.5400	22.3500	22.3500	-5.696%	5	178	+85.056%
2025-07-25	23.5000	23.7000	23.5000	23.7000	+1.717%	5	176	+74.515%
2025-07-24	24.0000	24.0000	23.3000	23.3000	+8.372%	9	181	+77.511%
2025-07-22	21.6500	21.6500	21.2000	21.5000	+7.500%	5	176	+92.372%
2025-07-21	20.2000	20.8000	20.0000	20.0000	-0.990%	10	181	+106.800%
2025-07-18	21.2000	21.2000	20.2000	20.2000	-6.481%	6	173	+104.752%
2025-07-17	21.4000	21.6000	20.9700	21.6000	-2.483%	8	167	+91.481%
2025-07-16	22.1500	22.1500	22.1500	22.1500	+4.235%	1	163	+86.727%
2025-07-15	21.3800	21.5300	21.2500	21.2500	-6.921%	5	163	+94.635%
2025-07-14	22.8300	22.8300	22.8300	22.8300	+0.573%	1	160	+81.165%
2025-07-11	22.7000	22.7000	22.7000	22.7000	-7.119%	2	160	+82.203%
2025-07-10	24.4400	24.4400	24.4400	24.4400	+4.222%	1	158	+69.231%
2025-07-09	23.4500	23.4500	23.4500	23.4500	+4.222%	1	158	+76.375%
2025-07-07	22.6000	22.6000	22.5000	22.5000	-6.755%	2	159	+83.822%
2025-07-03	23.7000	24.1300	23.7000	24.1300	+2.681%	3	155	+71.405%
2025-07-02	24.1800	24.1800	23.5000	23.5000	-6.412%	4	155	+76.000%
2025-07-01	24.6000	25.1300	24.6000	25.1100	+10.132%	16	152	+64.715%
2025-06-30	22.6600	22.8000	22.4000	22.8000	-0.697%	4	155	+81.404%
2025-06-25	22.0000	22.9600	22.0000	22.9600	+1.818%	7	154	+80.139%
2025-06-24	22.2800	22.8100	21.4500	22.5500	+6.569%	10	151	+83.415%
2025-06-23	21.1600	21.1600	21.1600	21.1600	-1.581%	1	147	+95.463%
2025-06-20	21.7000	21.7000	21.5000	21.5000	-0.922%	6	146	+92.372%
2025-06-18	22.1500	22.1500	21.7000	21.7000	-3.125%	2	141	+90.599%
2025-06-17	22.5000	22.5000	22.4000	22.4000	-7.438%	10	141	+84.643%
2025-06-16	23.9000	24.2500	23.9000	24.2000	-1.265%	6	141	+70.909%
2025-06-13	24.8700	25.1600	24.5100	24.5100	+0.041%	20	135	+68.747%
2025-06-11	24.6800	24.6800	24.5000	24.5000	+3.288%	8	132	+68.816%
2025-06-10	24.0000	24.0000	23.5700	23.7200	+1.715%	4	127	+74.368%
2025-06-09	23.0300	23.3200	22.6700	23.3200	+1.391%	7	124	+77.358%
2025-06-06	23.0000	23.0000	23.0000	23.0000	+3.232%	2	120	+79.826%
2025-06-05	22.2800	22.2800	22.2800	22.2800	-3.341%	1	120	+85.637%
2025-06-04	23.2000	23.2000	23.0500	23.0500	+3.363%	2	119	+79.436%
2025-06-03	22.3000	22.3000	22.3000	22.3000	+6.241%	1	119	+85.471%
2025-05-30	20.9900	20.9900	20.9900	20.9900	-3.716%	2	120	+97.046%
2025-05-28	21.8000	21.8000	21.8000	21.8000	-1.713%	1	119	+89.725%
2025-05-27	22.1800	22.1800	22.1800	22.1800	+10.348%	1	118	+86.474%
2025-05-23	20.1000	20.1000	20.1000	20.1000	-3.365%	2	118	+105.771%
2025-05-22	20.9000	20.9500	20.4000	20.8000	-3.704%	8	118	+98.846%
2025-05-21	22.7000	22.7000	21.6000	21.6000	-4.000%	7	120	+91.481%
2025-05-16	20.6000	22.5000	20.6000	22.5000	+10.837%	70	119	+83.822%
2025-05-15	20.5000	20.5000	20.3000	20.3000	+2.525%	2	90	+103.744%
2025-05-14	21.2200	21.2200	19.8000	19.8000	-10.000%	9	89	+108.889%
2025-05-13	22.6000	22.6000	22.0000	22.0000	-10.020%	4	82	+88.000%
2025-05-12	24.0000	24.4500	24.0000	24.4500	+4.043%	5	80	+69.162%
2025-05-09	23.7000	23.7000	23.5000	23.5000	-2.692%	4	82	+76.000%
2025-05-08	23.0900	24.1500	23.0900	24.1500	+1.471%	2	80	+71.263%
2025-05-07	24.6500	24.6500	23.8000	23.8000	+0.847%	2	80	+73.782%
2025-05-06	24.5000	24.5000	23.5400	23.6000	-9.958%	3	80	+75.254%
2025-05-01	26.2000	26.2100	25.7800	26.2100	-5.652%	3	77	+57.802%
2025-04-30	27.7800	27.7800	27.7800	27.7800	-0.963%	1	74	+48.884%
2025-04-29	27.1400	28.0500	26.7500	28.0500	+7.348%	5	75	+47.451%
2025-04-28	26.5300	26.5300	26.1300	26.1300	-0.267%	4	70	+58.285%
2025-04-25	26.2000	26.2000	26.2000	26.2000	+4.051%	4	66	+57.863%
2025-04-23	25.9200	25.9200	25.1800	25.1800	-1.139%	3	64	+64.257%
2025-04-17	25.4700	25.4700	25.4700	25.4700	-4.212%	1	60	+62.387%
2025-04-16	27.0000	27.0000	26.5900	26.5900	-1.519%	2	60	+55.547%
2025-04-14	27.0000	27.0000	27.0000	27.0000	+16.480%	1	60	+53.185%
2025-04-10	23.1800	23.1800	23.1800	23.1800	-24.495%	1	61	+78.430%
2025-04-03	31.0000	31.0000	30.7000	30.7000	+1.320%	5	61	+34.723%
2025-04-02	30.3000	30.3000	30.3000	30.3000	-9.009%	2	63	+36.502%
2025-03-31	33.3000	33.3000	33.3000	33.3000	+3.192%	1	63	+24.204%
2025-03-28	32.2700	32.2700	32.2700	32.2700	-2.801%	2	62	+28.169%
2025-03-19	33.2000	33.2000	33.2000	33.2000	-9.413%	1	62	+24.578%
2025-03-10	35.2300	36.6500	35.2300	36.6500	+5.014%	3	61	+12.851%
2025-03-07	34.9000	34.9000	34.9000	34.9000	-0.909%	6	60	+18.510%
2025-03-04	35.2200	35.2200	35.2200	35.2200	+2.862%	1	63	+17.433%
2025-02-26	34.2400	34.2400	34.2400	34.2400	-3.277%	1	63	+20.794%
2025-02-25	35.4000	35.4000	35.4000	35.4000	+4.827%	1	63	+16.836%
2025-02-21	33.0000	33.7700	33.0000	33.7700	+1.411%	4	64	+22.476%
2025-02-12	33.4200	33.4200	33.3000	33.3000	-0.299%	2	65	+24.204%
2025-02-11	33.4000	33.4000	33.4000	33.4000	-2.766%	2	63	+23.832%
2025-02-06	35.0000	35.0000	34.3500	34.3500	-3.376%	2	65	+20.408%
2025-02-05	35.5500	35.5500	35.5500	35.5500	+3.043%	1	63	+16.343%
2025-01-31	34.5000	34.5000	34.5000	34.5000	-1.004%	6	62	+19.884%
2025-01-28	34.8500	34.8500	34.8500	34.8500	+2.140%	3	59	+18.680%
2025-01-27	34.1200	34.1200	34.1200	34.1200	+7.532%	4	61	+21.219%
2025-01-23	31.7300	31.7300	31.7300	31.7300	+6.441%	1	64	+30.350%
2025-01-21	30.4300	30.4300	29.8100	29.8100	+2.089%	4	59	+38.745%
2025-01-16	29.0700	29.2000	29.0000	29.2000	-0.646%	3	59	+41.644%
2025-01-15	29.3700	29.8000	29.3000	29.3900	+2.834%	9	56	+40.728%
2025-01-14	29.0000	29.0000	27.5000	28.5800	-1.244%	8	47	+44.717%
2025-01-08	28.9400	28.9400	28.9400	28.9400	+7.185%	1	43	+42.916%
2024-12-30	27.0000	27.0000	27.0000	27.0000	-6.152%	6	43	+53.185%
2024-12-24	28.7000	28.7700	28.7000	28.7700	+6.952%	2	38	+43.761%
2024-12-23	26.9000	26.9000	26.9000	26.9000	+4.873%	1	38	+53.755%
2024-12-19	25.6500	25.6500	25.6500	25.6500	-4.930%	1	37	+61.248%
2024-12-18	28.5000	28.8600	26.9800	26.9800	-4.664%	6	36	+53.299%
2024-12-17	28.3000	28.3000	28.3000	28.3000	-0.597%	1	30	+46.148%
2024-12-16	29.0000	29.0000	28.4700	28.4700	-2.866%	4	29	+45.276%
2024-12-13	29.3100	29.3100	29.3100	29.3100	-0.577%	2	25	+41.112%
2024-12-12	30.1300	30.5000	29.4800	29.4800	-10.667%	4	24	+40.299%
2024-11-21	33.0000	33.0000	33.0000	33.0000	+3.093%	1	19	+25.333%
2024-11-20	31.4100	32.0100	31.4100	32.0100	+6.700%	2	19	+29.210%
2024-11-19	30.0000	30.0000	30.0000	30.0000	-10.714%	4	17	+37.867%
2024-11-14	33.6000	33.6000	33.6000	33.6000	-7.182%	1	13	+23.095%
2024-10-31	36.3500	36.3500	36.2000	36.2000	+4.323%	2	12	+14.254%
2024-10-30	35.2500	35.2500	34.7000	34.7000	-6.971%	2	10	+19.193%
2024-10-29	37.4500	37.4500	37.3000	37.3000	+0.485%	2	9	+10.885%
2024-10-28	37.1200	37.1200	37.1200	37.1200	+0.324%	1	9	+11.422%
2024-10-25	37.2500	37.2500	37.0000	37.0000	-4.393%	4	8	+11.784%
2024-10-23	38.1900	38.7000	38.1900	38.7000	-3.946%	4	6	+6.873%
2024-10-17	40.2900	40.2900	40.2900	40.2900	+0.224%	1	3	+2.656%
2024-10-16	40.2000	40.2000	40.2000	40.2000	-0.863%	1	2	+2.886%
2024-10-10	40.5500	40.5500	40.5500	40.5500	0.000%	1	1	+1.998%

.dark-mode .dG3TGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dG3TGK{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C120XLV Jan 15 2027 120.00 Call (XLV270115C00120000)option OPRA

XLV20270115C120
XLV Jan 15 2027 120.00 Call (XLV270115C00120000)
option OPRA