Dark

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

EOD

Aug 17, 2026

29.32-7.068%(-2.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	29.0600	29.3200	28.8000	29.3200	-7.068%	8	1,499	0.000%
2026-08-13	31.5500	31.5500	31.5500	31.5500	+2.170%	1	1,504	-7.068%
2026-08-12	30.8800	30.8800	30.8800	30.8800	+14.370%	15	1,505	-5.052%
2026-08-07	27.0000	27.0000	27.0000	27.0000	+8.608%	2	1,505	+8.593%
2026-08-04	24.8600	24.8600	24.8600	24.8600	+0.040%	2	1,505	+17.940%
2026-08-03	24.8500	24.8500	24.8500	24.8500	+4.632%	40	1,505	+17.988%
2026-07-31	23.7500	23.7500	23.7500	23.7500	-21.358%	1	1,541	+23.453%
2026-07-28	29.9000	30.8500	29.9000	30.2000	+12.143%	10	1,542	-2.914%
2026-07-27	26.9300	26.9300	26.9300	26.9300	+21.855%	4	1,543	+8.875%
2026-07-14	22.1000	22.1000	22.1000	22.1000	-13.435%	1	1,547	+32.670%
2026-07-09	26.3500	26.3500	25.5300	25.5300	-4.023%	6	1,546	+14.845%
2026-07-02	25.8300	26.6000	25.8300	26.6000	+12.951%	25	1,547	+10.226%
2026-06-30	23.5500	23.5500	23.5500	23.5500	-5.535%	8	1,547	+24.501%
2026-06-29	24.9300	24.9300	24.9300	24.9300	+2.593%	1	1,547	+17.609%
2026-06-26	22.3500	24.3000	22.3500	24.3000	+18.826%	3	1,547	+20.658%
2026-06-25	21.3500	21.4500	20.4500	20.4500	+11.993%	26	1,548	+43.374%
2026-06-24	18.2600	18.2600	18.2600	18.2600	+22.550%	2	1,552	+60.570%
2026-06-22	14.9000	14.9000	14.9000	14.9000	+2.405%	4	1,553	+96.779%
2026-06-18	14.5500	14.5500	14.5500	14.5500	-5.825%	1	1,561	+101.512%
2026-06-17	15.4500	15.4500	15.4500	15.4500	-10.900%	5	1,561	+89.773%
2026-06-16	17.3100	17.3400	17.3100	17.3400	+0.231%	2	1,561	+69.089%
2026-06-15	17.0300	17.9500	17.0300	17.3000	-8.851%	3	1,563	+69.480%
2026-06-11	18.9800	18.9800	18.9800	18.9800	-1.658%	1	1,563	+54.478%
2026-06-09	18.9300	19.3000	18.6000	19.3000	+6.807%	13	1,564	+51.917%
2026-06-08	18.0700	18.0700	18.0700	18.0700	-3.369%	6	1,564	+62.258%
2026-06-05	18.4500	18.7000	18.4500	18.7000	+10.000%	4	1,564	+56.791%
2026-06-04	16.1300	17.5500	16.1300	17.0000	+27.532%	53	1,565	+72.471%
2026-06-03	14.0500	14.0500	13.3300	13.3300	-1.478%	2	1,585	+119.955%
2026-06-01	14.0000	14.0000	13.3500	13.5300	-9.559%	19	1,587	+116.704%
2026-05-29	16.1000	16.1000	14.9600	14.9600	-6.500%	9	1,576	+95.989%
2026-05-28	16.1500	16.4700	15.9500	16.0000	+2.236%	76	1,575	+83.250%
2026-05-26	15.5000	15.6500	15.5000	15.6500	-2.553%	2	1,593	+87.348%
2026-05-22	15.4200	16.0600	15.4200	16.0600	+13.579%	23	1,595	+82.565%
2026-05-21	14.1300	14.2100	14.1300	14.1400	-2.483%	3	1,612	+107.355%
2026-05-19	14.7000	14.7000	14.5000	14.5000	+13.281%	4	1,612	+102.207%
2026-05-18	12.8000	12.8000	12.8000	12.8000	-9.155%	11	1,618	+129.063%
2026-05-13	14.0000	14.1000	14.0000	14.0900	+22.522%	9	1,618	+108.091%
2026-05-12	11.5000	11.5000	11.5000	11.5000	+1.770%	1	1,618	+154.957%
2026-05-11	11.3000	11.3000	11.3000	11.3000	-14.394%	1	1,618	+159.469%
2026-05-01	13.2000	13.2000	13.2000	13.2000	-2.150%	1	1,613	+122.121%
2026-04-30	13.4900	13.4900	13.4900	13.4900	+22.636%	4	1,613	+117.346%
2026-04-29	11.1000	11.1000	10.6200	11.0000	-5.983%	25	1,611	+166.545%
2026-04-28	12.4000	12.4000	11.7000	11.7000	-6.175%	3	1,594	+150.598%
2026-04-27	11.8200	12.4700	11.8200	12.4700	+2.213%	6	1,594	+135.124%
2026-04-24	12.2000	12.3000	12.2000	12.2000	-10.753%	3	1,596	+140.328%
2026-04-22	14.4000	14.4000	13.6700	13.6700	+0.147%	3	1,595	+114.484%
2026-04-21	13.7100	13.7100	13.6500	13.6500	-9.901%	2	1,590	+114.799%
2026-04-20	15.1000	15.1500	15.1000	15.1500	-1.623%	40	1,590	+93.531%
2026-04-15	15.4000	15.4000	15.4000	15.4000	-1.911%	12	1,550	+90.390%
2026-04-14	15.5000	15.7000	15.5000	15.7000	-5.365%	2	1,550	+86.752%
2026-04-09	16.9000	16.9000	16.5800	16.5900	-0.060%	123	1,549	+76.733%
2026-04-08	16.6000	16.6000	16.6000	16.6000	+11.037%	20	1,489	+76.627%
2026-04-07	14.8300	14.9500	14.8300	14.9500	-7.143%	6	1,509	+96.120%
2026-04-01	15.9000	16.1000	15.9000	16.1000	+16.414%	3	1,503	+82.112%
2026-03-27	13.2000	13.8300	13.2000	13.8300	-4.752%	4	1,502	+112.003%
2026-03-26	15.2000	15.2000	14.3500	14.5200	-2.550%	8	1,503	+101.928%
2026-03-20	14.9000	14.9000	14.9000	14.9000	-18.801%	2	1,503	+96.779%
2026-03-17	18.3500	18.3500	18.3500	18.3500	-0.109%	2	1,503	+59.782%
2026-03-16	18.3700	18.3700	18.3700	18.3700	+0.109%	1	1,505	+59.608%
2026-03-12	18.3500	18.3500	18.3500	18.3500	-3.927%	10	1,505	+59.782%
2026-03-11	19.1000	19.1000	19.1000	19.1000	+1.596%	1	1,505	+53.508%
2026-03-10	18.8000	18.8000	18.8000	18.8000	0.000%	1	1,505	+55.957%
2026-03-06	18.7000	18.8000	18.7000	18.8000	-14.932%	3	1,505	+55.957%
2026-03-04	22.1000	22.1000	22.1000	22.1000	+0.227%	1	1,505	+32.670%
2026-03-03	21.5500	22.0500	21.4000	22.0500	-8.658%	6	1,505	+32.971%
2026-03-02	24.1400	24.1400	24.1400	24.1400	-1.469%	1	1,511	+21.458%
2026-02-27	24.0000	24.5000	24.0000	24.5000	+2.083%	2	1,511	+19.673%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+4.348%	4	1,511	+22.167%
2026-02-23	23.0000	23.0000	23.0000	23.0000	+2.679%	5	1,511	+27.478%
2026-02-18	22.4000	22.4000	22.4000	22.4000	-1.754%	1	1,516	+30.893%
2026-02-17	22.8000	22.8000	22.8000	22.8000	+6.443%	1	1,517	+28.596%
2026-02-11	21.4200	21.4200	21.4200	21.4200	-3.860%	1	1,518	+36.881%
2026-02-09	22.2800	22.2800	22.2800	22.2800	-3.130%	5	1,519	+31.598%
2026-02-06	22.4000	23.0000	22.4000	23.0000	+6.977%	4	1,514	+27.478%
2026-02-05	21.5000	21.5000	21.5000	21.5000	-5.578%	1	1,517	+36.372%
2026-02-04	22.2000	22.7700	22.2000	22.7700	+10.857%	4	1,518	+28.766%
2026-01-30	20.5400	20.5400	20.5400	20.5400	-2.515%	5	1,518	+42.746%
2026-01-28	21.0700	21.0700	21.0700	21.0700	-3.570%	1	1,523	+39.155%
2026-01-27	22.8700	22.8700	21.8500	21.8500	-8.193%	2	1,524	+34.188%
2026-01-26	23.8000	23.8000	23.8000	23.8000	-4.418%	10	1,524	+23.193%
2026-01-22	24.5200	24.9000	24.5200	24.9000	+12.670%	6	1,524	+17.751%
2026-01-20	22.1000	22.1000	22.1000	22.1000	-0.674%	1	1,526	+32.670%
2026-01-15	22.2500	22.2500	22.2500	22.2500	-5.117%	1	1,527	+31.775%
2026-01-14	23.4500	23.4500	23.4500	23.4500	+4.408%	1	1,528	+25.032%
2026-01-13	23.6000	23.6000	22.4600	22.4600	-2.220%	4	1,527	+30.543%
2026-01-12	23.1100	23.3800	21.7500	22.9700	-5.783%	7	1,527	+27.645%
2026-01-09	24.2400	24.4900	24.2400	24.3800	-1.256%	4	1,523	+20.263%
2026-01-08	25.8800	25.9200	24.5200	24.6900	-3.214%	7	1,522	+18.753%
2026-01-07	26.0000	26.0600	25.4300	25.5100	+5.631%	18	1,520	+14.935%
2026-01-06	24.1500	24.1500	24.1500	24.1500	+12.587%	4	1,528	+21.408%
2026-01-05	21.4500	21.4500	21.4500	21.4500	-3.291%	4	1,528	+36.690%
2025-12-30	22.1800	22.1800	22.1800	22.1800	-3.355%	2	1,528	+32.191%
2025-12-29	22.9500	22.9500	22.9500	22.9500	+3.846%	1	1,530	+27.756%
2025-12-26	22.1000	22.1000	22.1000	22.1000	-0.674%	4	1,530	+32.670%
2025-12-24	22.2500	22.2500	22.2500	22.2500	+1.136%	24	1,532	+31.775%
2025-12-23	21.9200	22.0000	21.9200	22.0000	-0.901%	22	1,532	+33.273%
2025-12-22	21.9000	22.2000	21.9000	22.2000	+0.680%	8	1,537	+32.072%
2025-12-19	22.0000	22.3500	22.0000	22.0500	+4.502%	8	1,540	+32.971%
2025-12-17	21.1000	21.1000	21.1000	21.1000	+1.785%	1	1,537	+38.957%
2025-12-16	21.5500	21.5500	20.5500	20.7300	-8.355%	24	1,536	+41.438%
2025-12-15	22.7000	22.8000	21.7000	22.6200	+9.540%	23	1,542	+29.620%
2025-12-12	20.6500	20.6500	19.7500	20.6500	+0.145%	7	1,523	+41.985%
2025-12-11	22.4000	22.4000	20.5500	20.6200	+7.789%	7	1,518	+42.192%
2025-12-10	18.7500	19.1300	18.7500	19.1300	-2.745%	7	1,513	+53.267%
2025-12-09	19.6700	19.6700	19.6700	19.6700	-1.156%	4	1,513	+49.059%
2025-12-08	19.9000	19.9000	19.9000	19.9000	-8.506%	1	1,517	+47.337%
2025-12-05	20.8400	21.7500	20.8400	21.7500	+4.567%	4	1,518	+34.805%
2025-12-04	21.3500	21.3800	20.6000	20.8000	-4.587%	18	1,516	+40.962%
2025-12-03	21.8000	21.8000	21.8000	21.8000	+0.461%	1	1,518	+34.495%
2025-12-02	21.9900	22.9900	21.3000	21.7000	-6.867%	37	1,518	+35.115%
2025-12-01	24.0000	24.0000	23.3000	23.3000	-3.038%	21	1,514	+25.837%
2025-11-28	24.0000	24.2600	23.9400	24.0300	-3.880%	12	1,531	+22.014%
2025-11-26	25.4000	25.7300	25.0000	25.0000	+5.042%	13	1,537	+17.280%
2025-11-25	23.7500	25.3200	23.7500	23.8000	+1.277%	43	1,537	+23.193%
2025-11-24	22.8600	23.5000	22.6600	23.5000	+7.404%	18	1,535	+24.766%
2025-11-21	20.9500	21.8800	20.9500	21.8800	+8.586%	16	1,533	+34.004%
2025-11-20	19.8200	20.1500	19.8200	20.1500	-0.983%	10	1,548	+45.509%
2025-11-19	20.8200	20.8200	20.3500	20.3500	+1.750%	37	1,548	+44.079%
2025-11-18	20.6400	20.6400	20.0000	20.0000	-3.846%	10	1,583	+46.600%
2025-11-17	20.5900	21.2000	20.5900	20.8000	+1.118%	33	1,602	+40.962%
2025-11-14	19.9000	20.8500	19.9000	20.5700	-1.532%	13	1,599	+42.538%
2025-11-13	21.0000	21.5000	20.8900	20.8900	+2.002%	7	1,609	+40.354%
2025-11-12	19.2000	20.4800	19.2000	20.4800	+9.402%	17	1,610	+43.164%
2025-11-11	17.2000	18.7200	17.0700	18.7200	+11.761%	28	1,624	+56.624%
2025-11-10	16.2000	16.8000	16.0000	16.7500	+7.717%	21	1,647	+75.045%
2025-11-07	14.5000	15.5500	14.5000	15.5500	+0.323%	3	1,666	+88.553%
2025-11-06	15.4500	15.5000	15.4500	15.5000	-2.085%	32	1,669	+89.161%
2025-11-05	15.5000	15.8300	15.5000	15.8300	+8.797%	48	1,683	+85.218%
2025-11-04	14.5500	14.5500	14.5500	14.5500	0.000%	1	1,722	+101.512%
2025-11-03	14.5200	15.2500	13.0800	14.5500	-5.519%	45	1,722	+101.512%
2025-10-30	15.5000	15.5000	15.2000	15.4000	-3.750%	18	1,722	+90.390%
2025-10-24	16.0000	16.0000	16.0000	16.0000	+0.946%	2	1,721	+83.250%
2025-10-23	16.0000	16.0000	15.8500	15.8500	+2.855%	2	1,723	+84.984%
2025-10-22	16.1500	16.1500	15.4100	15.4100	-0.581%	8	1,723	+90.266%
2025-10-21	15.1700	15.5000	15.1700	15.5000	+2.310%	31	1,731	+89.161%
2025-10-20	15.0000	15.1500	15.0000	15.1500	+8.214%	31	1,722	+93.531%
2025-10-17	13.3100	14.0000	13.0000	14.0000	0.000%	6	1,751	+109.429%
2025-10-15	14.1500	14.1500	14.0000	14.0000	+1.449%	28	1,755	+109.429%
2025-10-14	13.2300	13.8000	13.2300	13.8000	+1.471%	13	1,727	+112.464%
2025-10-13	13.5700	13.9500	12.1500	13.6000	-2.158%	4	1,721	+115.588%
2025-10-10	14.6300	14.7600	13.6500	13.9000	-10.323%	33	1,723	+110.935%
2025-10-08	15.5000	15.5000	15.5000	15.5000	+4.027%	1	1,724	+89.161%
2025-10-07	15.4500	15.4500	14.9000	14.9000	-0.997%	41	1,682	+96.779%
2025-10-06	15.6000	15.6000	15.0500	15.0500	-5.643%	38	1,682	+94.817%
2025-10-03	14.9900	16.4000	14.7600	15.9500	+11.538%	22	1,679	+83.824%
2025-10-02	14.6000	14.6000	14.0000	14.3000	-2.055%	21	1,687	+105.035%
2025-10-01	12.1200	14.8500	12.1200	14.6000	+26.407%	118	1,678	+100.822%
2025-09-30	10.0500	11.5500	10.0500	11.5500	+22.872%	1,026	1,673	+153.853%
2025-09-29	9.8000	9.8000	9.2900	9.4000	+4.444%	9	696	+211.915%
2025-09-26	9.2000	9.2000	9.0000	9.0000	+5.882%	7	687	+225.778%
2025-09-25	8.8500	8.8500	8.3100	8.5000	-14.141%	30	680	+244.941%
2025-09-24	10.0600	10.0600	9.8800	9.9000	-3.883%	16	698	+196.162%
2025-09-23	10.2600	10.3500	10.2600	10.3000	+3.518%	8	686	+184.660%
2025-09-22	9.8300	9.9500	9.8300	9.9500	-1.192%	9	690	+194.673%
2025-09-19	10.2600	10.3000	10.0700	10.0700	+1.206%	19	698	+191.162%
2025-09-17	10.4000	10.4000	9.9500	9.9500	+0.505%	3	685	+194.673%
2025-09-16	9.7400	9.9000	9.7400	9.9000	-0.402%	17	684	+196.162%
2025-09-15	9.9000	9.9400	9.8500	9.9400	-6.667%	4	669	+194.970%
2025-09-12	11.4000	11.4000	10.6500	10.6500	-8.584%	35	668	+175.305%
2025-09-11	10.7000	11.6500	10.7000	11.6500	+17.677%	25	675	+151.674%
2025-09-10	10.2500	10.2500	9.9000	9.9000	-10.000%	14	677	+196.162%
2025-09-09	10.6000	11.0000	10.5100	11.0000	+7.317%	4	670	+166.545%
2025-09-08	9.8700	10.2500	9.8700	10.2500	-1.537%	3	670	+186.049%
2025-09-05	10.5700	10.6100	10.3000	10.4100	+7.876%	10	669	+181.652%
2025-09-04	9.6500	9.6500	9.6500	9.6500	-0.515%	3	670	+203.834%
2025-09-03	11.0000	11.0000	9.7000	9.7000	-7.619%	22	673	+202.268%
2025-09-02	10.5500	10.6000	10.3900	10.5000	+1.449%	14	665	+179.238%
2025-08-29	10.3000	10.5200	10.1000	10.3500	+3.500%	10	656	+183.285%
2025-08-28	9.8700	10.0000	9.6800	10.0000	-3.101%	16	656	+193.200%
2025-08-27	10.3200	10.3200	10.3200	10.3200	+1.176%	2	652	+184.109%
2025-08-26	10.1700	10.2300	10.1500	10.2000	+2.000%	7	652	+187.451%
2025-08-25	10.3400	10.3400	10.0000	10.0000	-8.842%	5	651	+193.200%
2025-08-22	11.0000	11.3400	10.9700	10.9700	+2.047%	19	648	+167.274%
2025-08-21	11.2100	11.2100	10.7500	10.7500	+0.186%	5	648	+172.744%
2025-08-20	10.7000	11.5000	10.5000	10.7300	-1.560%	31	645	+173.253%
2025-08-19	10.4000	10.9000	10.4000	10.9000	+3.025%	142	640	+168.991%
2025-08-18	10.6000	10.7500	10.3500	10.5800	+1.051%	6	640	+177.127%
2025-08-15	10.1000	10.5500	9.8500	10.4700	+14.426%	15	637	+180.038%
2025-08-14	8.7000	9.1500	8.7000	9.1500	+6.395%	4	635	+220.437%
2025-08-13	8.7500	8.7500	8.3000	8.6000	+14.210%	11	636	+240.930%
2025-08-12	7.6200	7.6200	7.4000	7.5300	+1.074%	7	637	+289.376%
2025-08-11	7.5500	7.5500	7.4500	7.4500	+1.085%	4	633	+293.557%
2025-08-08	7.3400	7.3700	7.2300	7.3700	+6.812%	4	629	+297.829%
2025-08-07	7.0000	7.0000	6.6000	6.9000	-20.690%	10	630	+324.928%
2025-08-05	8.7000	8.7000	8.7000	8.7000	+8.750%	2	630	+237.011%
2025-08-04	8.0000	8.0000	8.0000	8.0000	+6.667%	1	628	+266.500%
2025-08-01	8.0500	8.0500	7.5000	7.5000	-6.250%	6	627	+290.933%
2025-07-31	9.1000	9.3500	8.0000	8.0000	-15.344%	21	626	+266.500%
2025-07-30	9.9000	9.9000	9.4500	9.4500	-0.526%	70	618	+210.265%
2025-07-29	9.7000	9.7000	9.4500	9.5000	-4.330%	36	595	+208.632%
2025-07-28	10.6600	10.8600	9.9300	9.9300	-6.321%	21	592	+195.267%
2025-07-25	10.4000	10.6000	10.4000	10.6000	-0.469%	56	572	+176.604%
2025-07-24	11.0500	11.0500	10.6500	10.6500	+0.472%	3	571	+175.305%
2025-07-23	10.4100	10.6000	10.4100	10.6000	+13.978%	8	569	+176.604%
2025-07-22	9.5000	9.5000	9.3000	9.3000	+11.779%	2	572	+215.269%
2025-07-21	8.5000	8.5700	8.3200	8.3200	-3.256%	9	572	+252.404%
2025-07-18	8.6000	8.6000	8.6000	8.6000	-4.444%	4	566	+240.930%
2025-07-17	9.1200	9.3000	9.0000	9.0000	-4.255%	4	569	+225.778%
2025-07-15	9.9500	9.9500	9.4000	9.4000	-7.843%	6	567	+211.915%
2025-07-14	10.2500	10.2500	10.2000	10.2000	-3.683%	13	564	+187.451%
2025-07-11	10.5500	10.5900	10.5500	10.5900	-9.332%	4	562	+176.865%
2025-07-10	11.9000	11.9000	11.6800	11.6800	+9.671%	2	564	+151.027%
2025-07-09	10.6500	10.6500	10.6500	10.6500	-4.911%	1	564	+175.305%
2025-07-08	11.2000	11.2000	11.2000	11.2000	+10.345%	9	563	+161.786%
2025-07-07	10.4600	10.4600	10.1500	10.1500	-6.019%	7	554	+188.867%
2025-07-02	11.1500	11.2100	10.8000	10.8000	-7.692%	4	559	+171.481%
2025-07-01	10.7500	12.1000	10.7500	11.7000	+15.044%	6	555	+150.598%
2025-06-30	10.1700	10.1700	10.1700	10.1700	-4.953%	2	551	+188.299%
2025-06-27	10.7000	10.7000	10.7000	10.7000	+4.086%	7	551	+174.019%
2025-06-24	10.5000	10.5000	10.2500	10.2800	+11.135%	7	544	+185.214%
2025-06-23	9.7000	9.7000	9.2500	9.2500	-6.566%	8	537	+216.973%
2025-06-20	9.7100	9.9000	9.7100	9.9000	-6.161%	4	535	+196.162%
2025-06-18	10.5500	10.5500	10.5500	10.5500	-0.472%	1	533	+177.915%
2025-06-17	10.6000	10.6000	10.6000	10.6000	-7.018%	1	533	+176.604%
2025-06-16	11.4000	11.4000	11.4000	11.4000	-5.000%	2	532	+157.193%
2025-06-11	12.0000	12.0000	12.0000	12.0000	+9.589%	1	532	+144.333%
2025-06-09	10.6200	11.1900	10.5000	10.9500	-1.351%	18	533	+167.763%
2025-06-06	11.1000	11.1000	11.1000	11.1000	+6.731%	4	535	+164.144%
2025-06-05	10.7000	10.7000	10.4000	10.4000	-3.256%	4	537	+181.923%
2025-06-04	10.7500	10.7500	10.7500	10.7500	+3.565%	7	548	+172.744%
2025-06-03	10.3800	10.3800	10.3800	10.3800	+1.268%	1	548	+182.466%
2025-06-02	10.2500	10.2500	10.2500	10.2500	-3.027%	1	547	+186.049%
2025-05-30	10.2500	10.5700	10.2500	10.5700	+2.621%	6	546	+177.389%
2025-05-29	10.3000	10.3000	10.3000	10.3000	-1.246%	1	547	+184.660%
2025-05-28	10.4300	10.4300	10.4300	10.4300	-2.523%	3	547	+181.112%
2025-05-27	10.1600	10.7000	10.1600	10.7000	+12.159%	8	544	+174.019%
2025-05-23	8.9700	9.5400	8.9700	9.5400	+0.421%	4	535	+207.338%
2025-05-22	9.8000	9.8000	9.5000	9.5000	-13.636%	5	535	+208.632%
2025-05-21	11.4000	11.4000	11.0000	11.0000	-4.679%	3	531	+166.545%
2025-05-20	11.6200	11.6200	11.5400	11.5400	+2.487%	2	530	+154.073%
2025-05-19	11.4500	11.4500	11.2000	11.2600	+12.263%	8	532	+160.391%
2025-05-16	9.6600	10.1800	9.6600	10.0300	+1.724%	18	535	+192.323%
2025-05-15	8.6000	9.8600	8.2900	9.8600	+9.556%	21	533	+197.363%
2025-05-14	10.4000	10.4000	8.9000	9.0000	-14.286%	9	512	+225.778%
2025-05-13	10.5500	10.5500	10.5000	10.5000	-15.730%	9	505	+179.238%
2025-05-12	12.4600	12.4600	12.4600	12.4600	+11.749%	1	496	+135.313%
2025-05-09	11.5700	11.5700	11.1500	11.1500	-7.775%	64	495	+162.960%
2025-05-08	12.0900	12.0900	12.0900	12.0900	+2.894%	2	511	+142.514%
2025-05-07	11.9300	11.9300	11.7500	11.7500	-7.115%	4	513	+149.532%
2025-05-06	12.6500	12.6500	12.6500	12.6500	-7.462%	3	510	+131.779%
2025-05-02	13.6500	13.6700	13.6000	13.6700	-6.689%	22	507	+114.484%
2025-04-30	14.3500	14.6500	14.3500	14.6500	+2.591%	20	525	+100.137%
2025-04-29	14.0400	14.3000	14.0400	14.2800	+0.919%	13	512	+105.322%
2025-04-28	13.1900	14.1500	13.1900	14.1500	+14.575%	8	507	+107.208%
2025-04-23	13.4000	13.4000	12.3500	12.3500	+2.917%	2	521	+137.409%
2025-04-22	12.1200	12.1200	11.9500	12.0000	+8.108%	23	522	+144.333%
2025-04-21	10.9500	11.1500	10.9500	11.1000	-8.642%	14	518	+164.144%
2025-04-17	13.1400	13.1400	12.1500	12.1500	-11.636%	10	524	+141.317%
2025-04-16	13.7500	13.7500	13.7500	13.7500	-1.786%	1	524	+113.236%
2025-04-15	14.7500	14.7500	14.0000	14.0000	-1.408%	3	523	+109.429%
2025-04-11	13.2000	14.2000	13.2000	14.2000	+1.429%	4	521	+106.479%
2025-04-08	14.0000	14.0000	14.0000	14.0000	+13.177%	3	520	+109.429%
2025-04-07	12.1400	12.3700	12.1400	12.3700	-11.643%	10	519	+137.025%
2025-04-04	14.4500	14.4500	14.0000	14.0000	-17.840%	10	509	+109.429%
2025-04-03	17.0400	17.0400	17.0400	17.0400	+2.036%	1	509	+72.066%
2025-04-02	16.7000	16.7000	16.7000	16.7000	+1.212%	15	509	+75.569%
2025-04-01	16.5000	16.5000	16.5000	16.5000	-7.821%	1	509	+77.697%
2025-03-26	17.9000	17.9000	17.9000	17.9000	-6.771%	1	508	+63.799%
2025-03-24	19.2000	19.2000	19.2000	19.2000	+5.495%	1	508	+52.708%
2025-03-21	18.2000	18.2000	18.2000	18.2000	-0.546%	2	509	+61.099%
2025-03-17	18.3000	18.3000	18.3000	18.3000	+3.683%	7	509	+60.219%
2025-03-14	17.2000	17.6500	17.2000	17.6500	-1.397%	70	502	+66.119%
2025-03-13	17.9000	17.9000	17.9000	17.9000	+0.168%	4	501	+63.799%
2025-03-12	18.5000	18.5000	17.8700	17.8700	-7.649%	34	501	+64.074%
2025-03-11	19.2100	19.3500	19.2100	19.3500	-10.000%	23	467	+51.525%
2025-03-10	21.3000	21.5000	21.3000	21.5000	+3.365%	8	444	+36.372%
2025-03-07	20.8000	20.8000	20.8000	20.8000	-1.887%	26	437	+40.962%
2025-03-06	21.2000	21.2000	21.2000	21.2000	+1.435%	17	407	+38.302%
2025-03-05	20.9000	20.9000	20.9000	20.9000	-0.476%	20	407	+40.287%
2025-03-04	21.0000	21.0000	21.0000	21.0000	-3.758%	13	387	+39.619%
2025-03-03	21.2000	21.8200	21.2000	21.8200	+8.288%	38	377	+34.372%
2025-02-27	20.1500	20.1500	20.1500	20.1500	-1.225%	1	339	+45.509%
2025-02-25	20.4000	20.4000	20.4000	20.4000	+4.348%	8	332	+43.725%
2025-02-20	19.6000	19.6000	19.5000	19.5500	+3.989%	26	332	+49.974%
2025-02-19	18.7500	18.8000	18.7500	18.8000	+5.618%	48	315	+55.957%
2025-02-14	18.5000	18.5000	17.8000	17.8000	-6.069%	52	241	+64.719%
2025-02-13	18.8000	18.9500	18.8000	18.9500	0.000%	4	237	+54.723%
2025-02-10	18.8000	18.9500	18.8000	18.9500	-4.774%	17	237	+54.723%
2025-02-07	19.9000	19.9000	19.9000	19.9000	0.000%	2	248	+47.337%
2025-02-06	20.2100	20.4100	19.9000	19.9000	+0.913%	54	247	+47.337%
2025-02-04	19.2200	19.7200	19.2200	19.7200	-0.905%	21	215	+48.682%
2025-02-03	19.8000	19.9000	19.8000	19.9000	+0.505%	50	221	+47.337%
2025-01-28	19.8600	19.8600	19.8000	19.8000	0.000%	18	171	+48.081%
2025-01-27	18.8000	20.0000	18.8000	19.8000	+13.272%	7	158	+48.081%
2025-01-24	17.4800	17.4800	17.4800	17.4800	+4.358%	2	165	+67.735%
2025-01-22	16.5400	16.7500	16.5400	16.7500	+2.134%	37	166	+75.045%
2025-01-21	16.4100	16.4100	16.3000	16.4000	+5.128%	11	131	+78.780%
2025-01-17	15.9000	16.5000	15.6000	15.6000	0.000%	40	141	+87.949%
2025-01-16	15.6000	15.6000	15.6000	15.6000	-0.256%	2	141	+87.949%
2025-01-15	15.7600	16.1000	15.0100	15.6400	+1.558%	39	141	+87.468%
2025-01-14	15.5500	15.5500	15.0200	15.4000	-4.288%	12	166	+90.390%
2025-01-13	16.1000	16.1000	16.0900	16.0900	+0.562%	2	174	+82.225%
2025-01-10	15.2000	16.0000	15.2000	16.0000	+1.138%	8	174	+83.250%
2025-01-08	15.2400	15.8200	15.2400	15.8200	+2.065%	2	176	+85.335%
2025-01-07	15.4500	16.2000	15.4500	15.5000	+5.085%	7	176	+89.161%
2025-01-06	15.0100	15.2000	14.7300	14.7500	-1.007%	17	173	+98.780%
2025-01-03	14.1200	14.9000	13.9600	14.9000	+8.680%	18	190	+96.779%
2024-12-31	13.7100	13.7100	13.7100	13.7100	-10.800%	4	184	+113.858%
2024-12-26	15.3700	15.3700	15.3700	15.3700	+3.154%	1	184	+90.761%
2024-12-24	14.9000	14.9000	14.9000	14.9000	-0.334%	3	180	+96.779%
2024-12-20	14.6300	14.9500	14.6300	14.9500	+15.444%	2	180	+96.120%
2024-12-19	13.2000	13.2000	12.9500	12.9500	-6.159%	6	178	+126.409%
2024-12-18	15.0300	15.0300	13.8000	13.8000	-5.802%	9	172	+112.464%
2024-12-17	15.0000	15.0000	14.4500	14.6500	-2.333%	17	166	+100.137%
2024-12-16	15.4000	15.5000	15.0000	15.0000	-7.350%	94	169	+95.467%
2024-12-13	15.5000	16.2000	15.5000	16.1900	-23.812%	16	75	+81.099%
2024-11-27	21.2500	21.2500	21.2500	21.2500	+16.694%	3	70	+37.976%
2024-11-20	18.2100	18.2100	18.2100	18.2100	+9.042%	1	70	+61.010%
2024-11-19	16.8000	16.8000	16.7000	16.7000	-5.114%	4	70	+75.569%
2024-11-18	17.6000	17.6000	17.6000	17.6000	-1.676%	3	66	+66.591%
2024-11-15	17.9000	17.9000	17.9000	17.9000	-14.354%	6	63	+63.799%
2024-11-13	21.2500	21.2500	20.9000	20.9000	-5.515%	3	60	+40.287%
2024-11-05	22.0300	22.1200	22.0300	22.1200	+4.438%	2	57	+32.550%
2024-11-04	21.2000	21.2000	21.1800	21.1800	-3.552%	11	57	+38.432%
2024-11-01	21.9600	21.9600	21.9600	21.9600	+2.187%	2	46	+33.515%
2024-10-30	21.5600	21.5600	21.4900	21.4900	-4.063%	2	47	+36.436%
2024-10-28	22.5900	22.5900	21.8000	22.4000	-4.559%	6	45	+30.893%
2024-10-24	23.4000	23.4700	23.2100	23.4700	-0.085%	4	39	+24.925%
2024-10-23	23.4900	23.4900	23.4900	23.4900	-0.886%	1	35	+24.819%
2024-10-22	24.0500	24.0500	23.7000	23.7000	-0.462%	2	34	+23.713%
2024-10-21	24.4600	24.4600	23.8100	23.8100	-5.964%	2	32	+23.142%
2024-10-17	25.3200	25.3200	25.3200	25.3200	-1.325%	1	30	+15.798%
2024-10-15	25.6000	25.6600	25.6000	25.6600	-1.949%	2	29	+14.263%
2024-10-11	26.3300	26.3300	26.1700	26.1700	+3.521%	4	27	+12.037%
2024-10-09	25.1500	25.3000	25.0200	25.2800	+1.323%	5	25	+15.981%
2024-10-08	24.6400	24.9500	24.6400	24.9500	+3.227%	4	20	+17.515%
2024-10-07	24.1400	24.1800	24.1400	24.1700	-4.087%	3	16	+21.307%
2024-10-02	25.2000	25.2000	25.2000	25.2000	+0.639%	1	13	+16.349%
2024-10-01	25.2800	25.2800	24.5000	25.0400	+0.562%	4	12	+17.093%
2024-09-30	24.9400	24.9400	24.9000	24.9000	+0.080%	2	8	+17.751%
2024-09-27	24.8800	24.8800	24.8800	24.8800	-0.281%	2	6	+17.846%
2024-09-25	25.1300	25.1300	24.9500	24.9500	0.000%	5	5	+17.515%

.dark-mode .DLSJWk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLSJWk{ 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