Dark

XLV20270115C125
XLV Jan 15 2027 125.00 Call (XLV270115C00125000)
option OPRA

EOD

Aug 17, 2026

43.06-6.391%(-2.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	43.0600	43.0600	43.0600	43.0600	-6.391%	5	855	0.000%
2026-08-11	46.0000	46.0000	46.0000	46.0000	+10.843%	5	850	-6.391%
2026-08-07	41.5000	41.5000	41.5000	41.5000	-7.469%	1	851	+3.759%
2026-07-28	44.8500	44.8500	44.8500	44.8500	+9.151%	1	852	-3.991%
2026-07-27	41.0900	41.0900	41.0900	41.0900	+11.054%	1	853	+4.794%
2026-07-21	37.0000	37.0000	37.0000	37.0000	+4.965%	1	854	+16.378%
2026-07-15	35.2000	35.2500	35.2000	35.2500	-2.165%	4	855	+22.156%
2026-07-14	35.9700	36.0300	35.9700	36.0300	-6.634%	2	858	+19.512%
2026-07-10	38.5900	38.5900	38.5900	38.5900	-2.006%	150	860	+11.583%
2026-07-09	39.3800	39.3800	39.3800	39.3800	-2.161%	1	1,010	+9.345%
2026-07-08	40.2500	40.2500	40.2500	40.2500	+3.604%	150	1,010	+6.981%
2026-07-06	38.3900	39.2500	38.3500	38.8500	+6.119%	13	860	+10.837%
2026-07-01	36.6100	36.6100	36.6100	36.6100	-4.187%	1	873	+17.618%
2026-06-29	38.2100	38.2100	38.2100	38.2100	+15.753%	2	875	+12.693%
2026-06-25	33.0100	33.0100	33.0100	33.0100	+21.853%	1	875	+30.445%
2026-06-18	27.2700	27.2700	27.0900	27.0900	-9.760%	2	878	+58.952%
2026-06-16	30.0200	30.0200	30.0200	30.0200	-2.215%	1	878	+43.438%
2026-06-15	30.7000	30.7000	30.7000	30.7000	-2.042%	1	878	+40.261%
2026-06-11	31.3400	31.3400	31.3400	31.3400	-2.337%	3	878	+37.396%
2026-06-09	31.3000	32.0900	31.3000	32.0900	+4.528%	2	882	+34.185%
2026-06-08	30.7000	30.7000	30.7000	30.7000	-3.398%	3	883	+40.261%
2026-06-05	31.7800	31.7800	31.7800	31.7800	+7.184%	1	883	+35.494%
2026-06-04	29.6500	29.6500	29.6500	29.6500	+21.566%	2	883	+45.228%
2026-06-02	24.3900	24.3900	24.3900	24.3900	-11.341%	1	887	+76.548%
2026-05-29	28.4200	28.4200	27.5100	27.5100	-3.676%	2	886	+56.525%
2026-05-28	28.5000	28.5600	28.5000	28.5600	+4.961%	3	886	+50.770%
2026-05-27	28.3100	28.3100	27.2100	27.2100	-0.147%	4	887	+58.251%
2026-05-26	27.2300	27.5100	27.2300	27.2500	+6.031%	3	885	+58.018%
2026-05-13	25.0800	25.7000	25.0800	25.7000	+5.761%	2	882	+67.549%
2026-05-12	22.6900	24.3000	22.6900	24.3000	+8.531%	5	881	+77.202%
2026-05-08	22.6500	22.6500	22.3900	22.3900	-10.868%	2	881	+92.318%
2026-05-01	24.8500	25.1200	24.8500	25.1200	+16.404%	2	878	+71.417%
2026-04-29	21.7800	21.7800	21.5800	21.5800	-7.263%	2	878	+99.537%
2026-04-27	23.2700	23.2700	23.2700	23.2700	+0.043%	1	880	+85.045%
2026-04-24	23.2600	23.2600	23.2600	23.2600	-12.060%	1	879	+85.125%
2026-04-22	26.4500	26.4500	26.4500	26.4500	+4.175%	1	880	+62.798%
2026-04-21	25.3400	25.3900	25.2800	25.3900	-0.431%	4	879	+69.594%
2026-04-16	26.0000	26.0000	25.5000	25.5000	-2.672%	12	883	+68.863%
2026-04-15	26.2000	26.2000	26.2000	26.2000	-6.429%	2	873	+64.351%
2026-04-14	28.1200	28.1200	28.0000	28.0000	-0.885%	3	873	+53.786%
2026-04-10	28.2500	28.2500	28.2500	28.2500	+8.654%	1	872	+52.425%
2026-04-07	25.5100	26.0500	25.5100	26.0000	+0.775%	151	873	+65.615%
2026-04-06	25.8000	25.8000	25.8000	25.8000	-6.182%	2	809	+66.899%
2026-04-01	27.5000	27.5000	27.5000	27.5000	+9.780%	2	809	+56.582%
2026-03-31	25.2000	25.2000	25.0500	25.0500	+3.086%	7	809	+71.896%
2026-03-30	24.3000	24.3000	24.3000	24.3000	-1.619%	1	804	+77.202%
2026-03-27	24.7000	24.7000	24.7000	24.7000	-3.137%	2	803	+74.332%
2026-03-25	26.0000	26.0000	25.5000	25.5000	+3.030%	8	803	+68.863%
2026-03-24	24.0200	24.7500	24.0200	24.7500	-20.952%	4	795	+73.980%
2026-03-11	31.3100	31.3100	31.3100	31.3100	-13.747%	1	793	+37.528%
2026-02-23	36.2000	36.3000	36.2000	36.3000	+9.668%	2	792	+18.623%
2026-02-03	34.0000	34.0000	33.1000	33.1000	-8.815%	21	794	+30.091%
2026-01-26	36.3000	36.3000	36.3000	36.3000	+2.196%	1	816	+18.623%
2026-01-20	35.5200	35.5200	35.5200	35.5200	+1.573%	4	817	+21.227%
2026-01-16	35.3000	35.5000	34.9700	34.9700	-1.852%	3	815	+23.134%
2026-01-15	35.0600	35.6300	35.0600	35.6300	-6.606%	11	815	+20.853%
2026-01-08	38.1500	38.1500	38.1500	38.1500	+15.606%	1	806	+12.870%
2026-01-05	33.0000	33.0000	33.0000	33.0000	-1.786%	2	809	+30.485%
2026-01-02	33.6000	33.6000	33.6000	33.6000	-2.609%	1	809	+28.155%
2025-12-31	34.5500	34.5500	34.5000	34.5000	-0.145%	2	810	+24.812%
2025-12-23	34.5400	34.5500	34.5400	34.5500	+4.920%	18	810	+24.631%
2025-12-17	33.1100	33.1100	32.9300	32.9300	+1.105%	18	792	+30.762%
2025-12-16	35.0000	35.0000	32.5700	32.5700	0.000%	4	810	+32.208%
2025-12-12	33.0000	33.5000	32.5000	32.5700	+5.919%	36	807	+32.208%
2025-12-09	30.7500	30.7500	30.7500	30.7500	-1.125%	1	778	+40.033%
2025-12-08	31.2500	31.3500	30.2500	31.1000	-9.382%	8	779	+38.457%
2025-12-03	34.3200	34.3200	34.3200	34.3200	-5.740%	1	785	+25.466%
2025-11-28	37.0800	37.0800	36.2200	36.4100	-2.958%	6	784	+18.264%
2025-11-26	37.2000	37.8300	37.2000	37.5200	+0.590%	4	793	+14.765%
2025-11-25	36.2500	37.9000	35.9400	37.3000	+8.810%	15	793	+15.442%
2025-11-24	34.5500	35.2100	34.2800	34.2800	-0.204%	7	789	+25.613%
2025-11-21	34.0000	34.3500	34.0000	34.3500	+7.377%	2	789	+25.357%
2025-11-19	32.3000	32.3000	31.4500	31.9900	-1.569%	4	790	+34.605%
2025-11-13	33.6000	33.7400	32.5000	32.5000	0.000%	5	792	+32.492%
2025-11-12	31.0000	32.5000	31.0000	32.5000	+18.225%	8	801	+32.492%
2025-11-10	27.5200	27.5200	27.4900	27.4900	+8.228%	10	801	+56.639%
2025-11-04	25.9000	25.9000	25.4000	25.4000	+4.959%	4	812	+69.528%
2025-11-03	24.9900	24.9900	24.2000	24.2000	-9.769%	3	814	+77.934%
2025-10-23	26.7900	27.0100	26.3800	26.8200	-0.667%	9	814	+60.552%
2025-10-22	27.0000	27.0000	27.0000	27.0000	+2.896%	1	807	+59.481%
2025-10-21	26.2400	26.2400	26.2400	26.2400	+2.181%	1	808	+64.101%
2025-10-20	25.5000	25.6800	25.5000	25.6800	+6.028%	4	808	+67.679%
2025-10-16	24.7500	24.7500	24.2200	24.2200	-6.124%	12	811	+77.787%
2025-10-09	25.6000	25.8000	25.6000	25.8000	-2.273%	3	813	+66.899%
2025-10-08	26.4000	26.4000	26.4000	26.4000	+2.724%	1	816	+63.106%
2025-10-06	26.1300	26.1300	25.7000	25.7000	-2.095%	4	815	+67.549%
2025-10-03	26.2500	26.2500	26.2500	26.2500	+3.103%	1	815	+64.038%
2025-10-01	21.7000	25.4600	21.7000	25.4600	+22.110%	26	816	+69.128%
2025-09-30	20.6000	20.8500	20.6000	20.8500	+12.399%	4	811	+106.523%
2025-09-29	18.5500	18.5500	18.5500	18.5500	+3.056%	1	813	+132.129%
2025-09-26	18.1000	18.1000	18.0000	18.0000	+2.975%	10	812	+139.222%
2025-09-25	18.7500	18.7500	17.4800	17.4800	-11.359%	2	802	+146.339%
2025-09-23	19.7200	19.7200	19.7200	19.7200	+0.766%	1	800	+118.357%
2025-09-19	19.3000	19.5700	19.3000	19.5700	+0.980%	12	799	+120.031%
2025-09-18	19.9000	19.9000	19.3800	19.3800	-2.613%	6	811	+122.188%
2025-09-17	19.8800	20.0000	19.8800	19.9000	+3.109%	54	806	+116.382%
2025-09-16	19.1000	19.3000	19.1000	19.3000	-0.207%	12	790	+123.109%
2025-09-15	19.2000	19.3400	19.2000	19.3400	-6.117%	3	781	+122.647%
2025-09-12	20.5800	20.6000	20.5800	20.6000	-4.141%	5	779	+109.029%
2025-09-11	21.2500	21.4900	21.2500	21.4900	+9.980%	2	778	+100.372%
2025-09-10	19.4000	20.9900	19.4000	19.5400	+1.139%	9	778	+120.368%
2025-09-09	20.5000	20.5000	19.3200	19.3200	-1.328%	3	779	+122.878%
2025-09-08	19.5800	19.5800	19.5800	19.5800	-1.953%	1	779	+119.918%
2025-09-05	20.1000	20.1000	19.9700	19.9700	+0.554%	7	779	+115.623%
2025-09-02	19.8400	20.1500	19.8400	19.8600	-1.194%	7	778	+116.818%
2025-08-29	20.1000	20.1000	20.1000	20.1000	+4.688%	2	783	+114.229%
2025-08-28	19.2100	19.2100	18.6900	19.2000	-4.667%	11	783	+124.271%
2025-08-27	20.4300	20.4300	19.6800	20.1400	+2.285%	11	772	+113.803%
2025-08-26	19.7000	19.7000	19.5400	19.6900	+1.495%	4	772	+118.690%
2025-08-25	20.2400	20.3500	19.4000	19.4000	-6.190%	8	772	+121.959%
2025-08-22	21.3500	21.3500	20.6800	20.6800	-0.433%	13	770	+108.221%
2025-08-21	20.5000	20.8600	20.5000	20.7700	+1.964%	5	772	+107.318%
2025-08-20	20.3700	20.3700	20.3700	20.3700	+4.730%	1	773	+111.389%
2025-08-18	19.8000	20.0500	19.4500	19.4500	+1.832%	13	772	+121.388%
2025-08-15	19.4500	19.4500	19.1000	19.1000	+26.073%	5	781	+125.445%
2025-08-11	16.0000	16.0500	15.1500	15.1500	-1.623%	17	782	+184.224%
2025-08-08	15.0300	15.4000	15.0300	15.4000	+6.207%	13	775	+179.610%
2025-08-07	15.0000	15.0000	14.0000	14.5000	-13.484%	23	762	+196.966%
2025-08-04	16.7000	16.7600	16.7000	16.7600	+6.413%	2	739	+156.921%
2025-08-01	15.6100	15.7500	15.6100	15.7500	-0.316%	5	739	+173.397%
2025-07-31	17.8800	18.0500	15.8000	15.8000	-14.130%	4	734	+172.532%
2025-07-29	18.9500	18.9500	18.4000	18.4000	-7.769%	2	730	+134.022%
2025-07-28	19.9500	19.9500	19.9500	19.9500	-0.993%	3	728	+115.840%
2025-07-25	20.2500	20.2500	20.1500	20.1500	-2.279%	5	725	+113.697%
2025-07-24	20.6200	20.6200	20.6200	20.6200	+4.670%	1	726	+108.826%
2025-07-23	19.6800	19.7000	19.6100	19.7000	+9.444%	8	725	+118.579%
2025-07-22	18.0000	18.0000	18.0000	18.0000	+7.591%	1	717	+139.222%
2025-07-21	16.7500	16.7500	16.6300	16.7300	-1.588%	9	716	+157.382%
2025-07-18	17.5500	17.7200	17.0000	17.0000	-5.028%	9	716	+153.294%
2025-07-15	19.3000	19.3000	17.8500	17.9000	-8.205%	4	707	+140.559%
2025-07-14	19.5000	19.5000	19.5000	19.5000	-1.565%	3	707	+120.821%
2025-07-11	19.8100	19.8100	19.8100	19.8100	-0.752%	1	704	+117.365%
2025-07-09	20.2500	20.2500	19.9600	19.9600	-1.868%	15	703	+115.731%
2025-07-08	20.3400	20.3400	20.3400	20.3400	+1.446%	1	688	+111.701%
2025-07-03	20.0500	20.0500	20.0500	20.0500	-6.788%	1	686	+114.763%
2025-07-01	21.5100	21.5100	21.5100	21.5100	+14.111%	2	690	+100.186%
2025-06-27	19.3000	19.3000	18.8500	18.8500	-0.265%	5	688	+128.435%
2025-06-26	18.9000	18.9000	18.9000	18.9000	-0.526%	3	689	+127.831%
2025-06-18	18.4500	19.0000	18.4500	19.0000	-3.553%	6	692	+126.632%
2025-06-17	19.7000	19.7000	19.7000	19.7000	-4.831%	4	692	+118.579%
2025-06-10	20.7000	20.7000	20.7000	20.7000	+6.154%	1	688	+108.019%
2025-06-09	19.5000	19.5000	19.5000	19.5000	-1.166%	1	689	+120.821%
2025-06-06	19.7300	19.7300	19.7300	19.7300	+1.492%	2	690	+118.246%
2025-06-04	19.4400	19.4400	19.4400	19.4400	+5.081%	1	688	+121.502%
2025-06-03	18.5000	18.5000	18.5000	18.5000	-1.070%	1	688	+132.757%
2025-06-02	18.7000	18.7000	18.7000	18.7000	+2.634%	1	687	+130.267%
2025-05-29	18.5000	18.5000	18.2200	18.2200	-1.779%	601	686	+136.334%
2025-05-27	18.5000	18.5500	18.5000	18.5500	+6.000%	13	87	+132.129%
2025-05-22	17.5000	17.5000	17.5000	17.5000	-7.992%	1	74	+146.057%
2025-05-16	17.5000	19.0200	17.5000	19.0200	+10.197%	8	73	+126.393%
2025-05-15	16.3400	17.2600	16.3400	17.2600	+4.101%	5	70	+149.479%
2025-05-14	17.0500	17.0500	16.5800	16.5800	-12.229%	2	66	+159.710%
2025-05-13	18.8900	18.8900	18.8900	18.8900	-14.718%	1	64	+127.951%
2025-05-01	22.1500	22.1500	22.1500	22.1500	+14.175%	1	63	+94.402%
2025-04-21	19.4000	19.4000	19.4000	19.4000	-30.838%	1	62	+121.959%
2025-03-26	28.0500	28.0500	28.0500	28.0500	-8.033%	1	62	+53.512%
2025-03-24	30.5000	30.5000	30.5000	30.5000	-5.044%	1	61	+41.180%
2025-03-03	32.1200	32.1200	32.1200	32.1200	+5.727%	1	60	+34.060%
2025-02-27	31.1700	31.1700	30.3800	30.3800	+2.878%	2	59	+41.738%
2025-02-12	29.5300	29.5300	29.5300	29.5300	-4.588%	1	59	+45.818%
2025-02-06	31.1800	31.1900	30.9500	30.9500	+4.104%	11	58	+39.128%
2025-02-04	29.7300	29.7300	29.7300	29.7300	-2.204%	2	64	+44.837%
2025-01-31	30.4000	30.4000	30.4000	30.4000	+7.042%	6	64	+41.645%
2025-01-24	28.4000	28.4000	28.4000	28.4000	+2.158%	4	61	+51.620%
2025-01-23	27.8000	27.8000	27.8000	27.8000	+8.340%	2	59	+54.892%
2025-01-15	25.7900	25.9400	25.3700	25.6600	+1.664%	14	57	+67.810%
2025-01-14	25.2500	25.9600	24.8800	25.2400	-3.591%	7	43	+70.602%
2025-01-13	26.1000	26.1800	25.7300	26.1800	+3.765%	4	36	+64.477%
2025-01-10	24.9700	25.2300	24.9700	25.2300	+3.402%	4	32	+70.670%
2025-01-02	24.4000	24.4000	24.4000	24.4000	+6.087%	1	30	+76.475%
2024-12-19	23.0000	23.0000	23.0000	23.0000	-4.167%	2	29	+87.217%
2024-12-18	24.6600	24.8700	24.0000	24.0000	-4.000%	8	27	+79.417%
2024-12-16	25.0000	25.0000	25.0000	25.0000	-0.398%	2	19	+72.240%
2024-12-13	25.1000	25.1000	25.1000	25.1000	-3.313%	4	17	+71.554%
2024-12-12	26.7800	26.7800	25.9600	25.9600	-8.009%	2	15	+65.871%
2024-12-06	28.2200	28.2200	28.2200	28.2200	+5.102%	2	13	+52.587%
2024-11-19	26.8500	26.8500	26.8500	26.8500	-1.468%	1	12	+60.372%
2024-11-18	26.9700	27.2800	26.9700	27.2500	-16.616%	3	11	+58.018%
2024-11-05	32.6800	32.6800	32.6800	32.6800	-7.291%	1	8	+31.763%
2024-10-04	35.2500	35.2500	35.2500	35.2500	-0.704%	2	7	+22.156%
2024-10-03	35.5000	35.5000	35.5000	35.5000	-4.953%	1	6	+21.296%
2024-09-23	37.3500	37.3500	37.3500	37.3500	0.000%	5	5	+15.288%

.dark-mode .Kjs8Q1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kjs8Q1{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C125XLV Jan 15 2027 125.00 Call (XLV270115C00125000)option OPRA

XLV20270115C125
XLV Jan 15 2027 125.00 Call (XLV270115C00125000)
option OPRA