Dark

XLV20270115C140
XLV Jan 15 2027 140.00 Call (XLV270115C00140000)
option OPRA

EOD

May 8, 2025

12.09+2.894%(+0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	12.09	12.09	12.09	12.09	+2.894%	2	511	0.000%
2025-05-07	11.93	11.93	11.75	11.75	-7.115%	4	513	+2.894%
2025-05-06	12.65	12.65	12.65	12.65	-7.462%	3	510	-4.427%
2025-05-02	13.65	13.67	13.60	13.67	-6.689%	22	507	-11.558%
2025-04-30	14.35	14.65	14.35	14.65	+2.591%	20	525	-17.474%
2025-04-29	14.04	14.30	14.04	14.28	+0.919%	13	512	-15.336%
2025-04-28	13.19	14.15	13.19	14.15	+14.575%	8	507	-14.558%
2025-04-23	13.40	13.40	12.35	12.35	+2.917%	2	521	-2.105%
2025-04-22	12.12	12.12	11.95	12.00	+8.108%	23	522	+0.750%
2025-04-21	10.95	11.15	10.95	11.10	-8.642%	14	518	+8.919%
2025-04-17	13.14	13.14	12.15	12.15	-11.636%	10	524	-0.494%
2025-04-16	13.75	13.75	13.75	13.75	-1.786%	1	524	-12.073%
2025-04-15	14.75	14.75	14.00	14.00	-1.408%	3	523	-13.643%
2025-04-11	13.20	14.20	13.20	14.20	+1.429%	4	521	-14.859%
2025-04-08	14.00	14.00	14.00	14.00	+13.177%	3	520	-13.643%
2025-04-07	12.14	12.37	12.14	12.37	-11.643%	10	519	-2.264%
2025-04-04	14.45	14.45	14.00	14.00	-17.840%	10	509	-13.643%
2025-04-03	17.04	17.04	17.04	17.04	+2.036%	1	509	-29.049%
2025-04-02	16.70	16.70	16.70	16.70	+1.212%	15	509	-27.605%
2025-04-01	16.50	16.50	16.50	16.50	-7.821%	1	509	-26.727%
2025-03-26	17.90	17.90	17.90	17.90	-6.771%	1	508	-32.458%
2025-03-24	19.20	19.20	19.20	19.20	+5.495%	1	508	-37.031%
2025-03-21	18.20	18.20	18.20	18.20	-0.546%	2	509	-33.571%
2025-03-17	18.30	18.30	18.30	18.30	+3.683%	7	509	-33.934%
2025-03-14	17.20	17.65	17.20	17.65	-1.397%	70	502	-31.501%
2025-03-13	17.90	17.90	17.90	17.90	+0.168%	4	501	-32.458%
2025-03-12	18.50	18.50	17.87	17.87	-7.649%	34	501	-32.345%
2025-03-11	19.21	19.35	19.21	19.35	-10.000%	23	467	-37.519%
2025-03-10	21.30	21.50	21.30	21.50	+3.365%	8	444	-43.767%
2025-03-07	20.80	20.80	20.80	20.80	-1.887%	26	437	-41.875%
2025-03-06	21.20	21.20	21.20	21.20	+1.435%	17	407	-42.972%
2025-03-05	20.90	20.90	20.90	20.90	-0.476%	20	407	-42.153%
2025-03-04	21.00	21.00	21.00	21.00	-3.758%	13	387	-42.429%
2025-03-03	21.20	21.82	21.20	21.82	+8.288%	38	377	-44.592%
2025-02-27	20.15	20.15	20.15	20.15	-1.225%	1	339	-40.000%
2025-02-25	20.40	20.40	20.40	20.40	+4.348%	8	332	-40.735%
2025-02-20	19.60	19.60	19.50	19.55	+3.989%	26	332	-38.159%
2025-02-19	18.75	18.80	18.75	18.80	+5.618%	48	315	-35.691%
2025-02-14	18.50	18.50	17.80	17.80	-6.069%	52	241	-32.079%
2025-02-13	18.80	18.95	18.80	18.95	0.000%	4	237	-36.201%
2025-02-10	18.80	18.95	18.80	18.95	-4.774%	17	237	-36.201%
2025-02-07	19.90	19.90	19.90	19.90	0.000%	2	248	-39.246%
2025-02-06	20.21	20.41	19.90	19.90	+0.913%	54	247	-39.246%
2025-02-04	19.22	19.72	19.22	19.72	-0.905%	21	215	-38.692%
2025-02-03	19.80	19.90	19.80	19.90	+0.505%	50	221	-39.246%
2025-01-28	19.86	19.86	19.80	19.80	0.000%	18	171	-38.939%
2025-01-27	18.80	20.00	18.80	19.80	+13.272%	7	158	-38.939%
2025-01-24	17.48	17.48	17.48	17.48	+4.358%	2	165	-30.835%
2025-01-22	16.54	16.75	16.54	16.75	+2.134%	37	166	-27.821%
2025-01-21	16.41	16.41	16.30	16.40	+5.128%	11	131	-26.280%
2025-01-17	15.90	16.50	15.60	15.60	0.000%	40	141	-22.500%
2025-01-16	15.60	15.60	15.60	15.60	-0.256%	2	141	-22.500%
2025-01-15	15.76	16.10	15.01	15.64	+1.558%	39	141	-22.698%
2025-01-14	15.55	15.55	15.02	15.40	-4.288%	12	166	-21.494%
2025-01-13	16.10	16.10	16.09	16.09	+0.562%	2	174	-24.860%
2025-01-10	15.20	16.00	15.20	16.00	+1.138%	8	174	-24.438%
2025-01-08	15.24	15.82	15.24	15.82	+2.065%	2	176	-23.578%
2025-01-07	15.45	16.20	15.45	15.50	+5.085%	7	176	-22.000%
2025-01-06	15.01	15.20	14.73	14.75	-1.007%	17	173	-18.034%
2025-01-03	14.12	14.90	13.96	14.90	+8.680%	18	190	-18.859%
2024-12-31	13.71	13.71	13.71	13.71	-10.800%	4	184	-11.816%
2024-12-26	15.37	15.37	15.37	15.37	+3.154%	1	184	-21.340%
2024-12-24	14.90	14.90	14.90	14.90	-0.334%	3	180	-18.859%
2024-12-20	14.63	14.95	14.63	14.95	+15.444%	2	180	-19.130%
2024-12-19	13.20	13.20	12.95	12.95	-6.159%	6	178	-6.641%
2024-12-18	15.03	15.03	13.80	13.80	-5.802%	9	172	-12.391%
2024-12-17	15.00	15.00	14.45	14.65	-2.333%	17	166	-17.474%
2024-12-16	15.40	15.50	15.00	15.00	-7.350%	94	169	-19.400%
2024-12-13	15.50	16.20	15.50	16.19	-23.812%	16	75	-25.324%
2024-11-27	21.25	21.25	21.25	21.25	+16.694%	3	70	-43.106%
2024-11-20	18.21	18.21	18.21	18.21	+9.042%	1	70	-33.608%
2024-11-19	16.80	16.80	16.70	16.70	-5.114%	4	70	-27.605%
2024-11-18	17.60	17.60	17.60	17.60	-1.676%	3	66	-31.307%
2024-11-15	17.90	17.90	17.90	17.90	-14.354%	6	63	-32.458%
2024-11-13	21.25	21.25	20.90	20.90	-5.515%	3	60	-42.153%
2024-11-05	22.03	22.12	22.03	22.12	+4.438%	2	57	-45.344%
2024-11-04	21.20	21.20	21.18	21.18	-3.552%	11	57	-42.918%
2024-11-01	21.96	21.96	21.96	21.96	+2.187%	2	46	-44.945%
2024-10-30	21.56	21.56	21.49	21.49	-4.063%	2	47	-43.741%
2024-10-28	22.59	22.59	21.80	22.40	-4.559%	6	45	-46.027%
2024-10-24	23.40	23.47	23.21	23.47	-0.085%	4	39	-48.487%
2024-10-23	23.49	23.49	23.49	23.49	-0.886%	1	35	-48.531%
2024-10-22	24.05	24.05	23.70	23.70	-0.462%	2	34	-48.987%
2024-10-21	24.46	24.46	23.81	23.81	-5.964%	2	32	-49.223%
2024-10-17	25.32	25.32	25.32	25.32	-1.325%	1	30	-52.251%
2024-10-15	25.60	25.66	25.60	25.66	-1.949%	2	29	-52.884%
2024-10-11	26.33	26.33	26.17	26.17	+3.521%	4	27	-53.802%
2024-10-09	25.15	25.30	25.02	25.28	+1.323%	5	25	-52.176%
2024-10-08	24.64	24.95	24.64	24.95	+3.227%	4	20	-51.543%
2024-10-07	24.14	24.18	24.14	24.17	-4.087%	3	16	-49.979%
2024-10-02	25.20	25.20	25.20	25.20	+0.639%	1	13	-52.024%
2024-10-01	25.28	25.28	24.50	25.04	+0.562%	4	12	-51.717%
2024-09-30	24.94	24.94	24.90	24.90	+0.080%	2	8	-51.446%
2024-09-27	24.88	24.88	24.88	24.88	-0.281%	2	6	-51.407%
2024-09-25	25.13	25.13	24.95	24.95	0.000%	5	5	-51.543%

.dark-mode .ktnhsF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktnhsF{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C140XLV Jan 15 2027 140.00 Call (XLV270115C00140000)option OPRA

XLV20270115C140
XLV Jan 15 2027 140.00 Call (XLV270115C00140000)
option OPRA