Dark

XLV20270115C142
XLV Jan 15 2027 142.00 Call (XLV270115C00142000)
option OPRA

EOD

Jun 25, 2026

19.61+45.259%(+6.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	19.6100	19.6100	19.6100	19.6100	+45.259%	1	128	0.000%
2026-06-22	13.5000	13.5000	13.5000	13.5000	-22.857%	1	129	+45.259%
2026-06-05	17.5000	17.5000	17.5000	17.5000	+13.269%	1	130	+12.057%
2026-06-04	15.4500	15.4500	15.4500	15.4500	+32.277%	1	131	+26.926%
2026-06-02	11.6800	11.6800	11.6800	11.6800	-18.550%	1	132	+67.894%
2026-05-26	14.0000	14.5000	14.0000	14.3400	+12.647%	8	131	+36.750%
2026-05-21	12.7200	12.7400	12.7100	12.7300	+1.434%	8	131	+54.046%
2026-05-20	12.7000	12.7000	12.5500	12.5500	-1.569%	16	131	+56.255%
2026-05-19	12.7500	12.7500	12.7500	12.7500	+11.354%	1	139	+53.804%
2026-05-06	11.4500	11.4500	11.4500	11.4500	-5.372%	4	139	+71.266%
2026-04-30	12.1000	12.1000	12.1000	12.1000	+23.722%	1	139	+62.066%
2026-04-29	9.7800	9.7800	9.7800	9.7800	-7.736%	2	140	+100.511%
2026-04-27	10.7500	10.7500	10.6000	10.6000	-20.301%	6	140	+85.000%
2026-04-21	13.3000	13.3000	13.3000	13.3000	-2.991%	2	140	+47.444%
2026-04-20	13.7100	13.7100	13.7100	13.7100	+9.156%	2	140	+43.034%
2026-04-16	12.5600	12.5600	12.5600	12.5600	-4.992%	1	140	+56.131%
2026-04-13	13.2200	13.2200	13.2200	13.2200	+7.480%	2	139	+48.336%
2026-03-30	12.3000	12.3000	12.3000	12.3000	+0.408%	1	137	+59.431%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-26.691%	3	136	+60.082%
2026-03-16	16.7100	16.7100	16.7100	16.7100	-1.241%	1	139	+17.355%
2026-03-13	16.9200	16.9200	16.9200	16.9200	-22.207%	3	138	+15.898%
2026-02-23	21.7500	21.7500	21.7500	21.7500	+2.934%	2	135	-9.839%
2026-02-04	21.1300	21.1300	21.1300	21.1300	-8.130%	2	136	-7.194%
2026-01-22	23.0000	23.0000	23.0000	23.0000	+4.308%	10	138	-14.739%
2026-01-09	22.0500	22.0500	22.0500	22.0500	-7.392%	3	148	-11.066%
2026-01-07	23.8100	23.8100	23.8100	23.8100	+4.890%	1	151	-17.640%
2026-01-06	22.1700	22.7000	22.1700	22.7000	+13.500%	4	152	-13.612%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-1.816%	10	140	-1.950%
2025-12-22	20.3200	20.3700	20.3200	20.3700	-8.900%	4	140	-3.731%
2025-11-28	22.7000	22.9600	22.3600	22.3600	+5.521%	8	140	-12.299%
2025-11-21	21.1800	21.1900	21.1800	21.1900	+13.194%	3	140	-7.456%
2025-11-19	19.1600	19.1600	18.7200	18.7200	-4.000%	3	140	+4.754%
2025-11-17	19.7000	19.7000	19.1800	19.5000	-3.656%	8	148	+0.564%
2025-11-13	20.2800	20.2800	20.2400	20.2400	+26.738%	3	144	-3.113%
2025-11-11	15.9700	15.9700	15.9700	15.9700	+13.343%	1	143	+22.793%
2025-11-06	14.1200	14.1200	14.0900	14.0900	+8.803%	3	143	+39.177%
2025-11-03	12.9500	12.9500	12.9500	12.9500	-7.235%	1	142	+51.429%
2025-10-29	13.9600	13.9600	13.9600	13.9600	-3.056%	1	142	+40.473%
2025-10-27	14.4000	14.4000	14.4000	14.4000	+12.062%	2	141	+36.181%
2025-10-17	12.5000	12.8500	12.1500	12.8500	+0.391%	4	141	+52.607%
2025-10-16	12.8000	12.8000	12.8000	12.8000	-6.433%	1	139	+53.203%
2025-10-07	13.6800	13.6800	13.6800	13.6800	-0.292%	2	140	+43.348%
2025-10-06	13.7700	13.7700	13.7200	13.7200	+0.882%	4	140	+42.930%
2025-10-03	13.6000	13.6000	13.6000	13.6000	+5.019%	1	144	+44.191%
2025-10-02	12.9500	12.9500	12.9500	12.9500	+61.875%	1	145	+51.429%
2025-09-26	8.0000	8.0000	8.0000	8.0000	+1.266%	1	146	+145.125%
2025-09-25	7.9000	7.9000	7.9000	7.9000	-14.130%	1	145	+148.228%
2025-09-23	9.2000	9.2000	9.2000	9.2000	+0.546%	2	145	+113.152%
2025-09-19	9.1500	9.1500	9.1500	9.1500	+3.041%	1	143	+114.317%
2025-09-15	8.8800	8.8800	8.8800	8.8800	-8.264%	11	143	+120.833%
2025-09-12	9.6600	9.7200	9.6600	9.6800	-6.292%	9	143	+102.583%
2025-09-11	9.9400	10.3300	9.9400	10.3300	+16.198%	8	150	+89.835%
2025-09-10	9.1500	9.1500	8.8900	8.8900	-1.768%	3	144	+120.585%
2025-09-08	9.0500	9.1000	9.0500	9.0500	-3.209%	5	143	+116.685%
2025-09-05	9.3500	9.3500	9.3500	9.3500	+3.889%	5	142	+109.733%
2025-09-04	9.0000	9.0000	9.0000	9.0000	-4.357%	1	142	+117.889%
2025-09-02	9.2200	9.5500	9.2200	9.4100	+2.842%	9	143	+108.395%
2025-08-29	9.1500	9.1500	9.1500	9.1500	+3.741%	1	142	+114.317%
2025-08-28	8.6100	8.8200	8.6100	8.8200	-5.970%	4	142	+122.336%
2025-08-27	9.2900	9.3800	9.2400	9.3800	+3.304%	10	138	+109.062%
2025-08-26	9.0800	9.0800	9.0800	9.0800	-10.542%	2	140	+115.969%
2025-08-22	10.2500	10.4000	10.1200	10.1500	+3.571%	10	140	+93.202%
2025-08-20	9.7500	9.8000	9.7500	9.8000	+10.112%	7	142	+100.102%
2025-08-18	8.9000	8.9000	8.9000	8.9000	+8.273%	2	142	+120.337%
2025-08-14	8.1500	8.2200	8.1500	8.2200	+6.753%	5	142	+138.564%
2025-08-13	7.7000	7.7000	7.7000	7.7000	+0.391%	1	142	+154.675%
2025-08-04	7.6700	7.6700	7.6700	7.6700	+9.571%	2	141	+155.671%
2025-07-31	8.3200	8.5000	7.0000	7.0000	-20.455%	17	143	+180.143%
2025-07-30	8.7000	8.8500	8.7000	8.8000	+2.326%	24	162	+122.841%
2025-07-29	8.6000	8.6000	8.6000	8.6000	-7.127%	2	152	+128.023%
2025-07-23	9.2600	9.2600	9.2600	9.2600	+23.467%	2	150	+111.771%
2025-07-21	7.5000	7.5000	7.5000	7.5000	-22.360%	2	150	+161.467%
2025-07-14	9.6600	9.6600	9.6600	9.6600	-3.109%	1	150	+103.002%
2025-07-03	9.9600	9.9700	9.9600	9.9700	-4.135%	4	146	+96.690%
2025-07-02	10.4000	10.4000	10.4000	10.4000	+13.290%	2	146	+88.558%
2025-06-30	9.1800	9.1800	9.1800	9.1800	-3.267%	7	144	+113.617%
2025-06-24	8.8800	9.4900	8.8800	9.4900	-9.877%	4	144	+106.639%
2025-06-16	10.5300	10.5300	10.5300	10.5300	+4.154%	2	140	+86.230%
2025-06-10	10.6200	10.6200	10.1100	10.1100	+0.298%	6	142	+93.966%
2025-06-09	9.8500	10.1500	9.7500	10.0800	+8.738%	16	140	+94.544%
2025-06-04	9.2700	9.2700	9.2700	9.2700	+13.464%	2	136	+111.543%
2025-05-14	8.1700	8.1700	8.1700	8.1700	-25.727%	1	134	+140.024%
2025-05-12	10.9500	11.0000	10.9500	11.0000	+1.382%	27	134	+78.273%
2025-05-08	10.8500	10.8500	10.8500	10.8500	-1.364%	4	122	+80.737%
2025-05-06	11.0000	11.0000	11.0000	11.0000	-11.290%	2	124	+78.273%
2025-05-01	12.1100	12.4000	12.1100	12.4000	-8.824%	4	122	+58.145%
2025-04-30	13.2500	13.6000	13.2500	13.6000	+4.455%	23	145	+44.191%
2025-04-29	12.7200	13.0200	12.7200	13.0200	+27.647%	4	127	+50.614%
2025-04-21	10.0500	10.2000	10.0500	10.2000	-14.286%	4	125	+92.255%
2025-04-17	12.0500	12.1100	11.8500	11.9000	-7.680%	22	118	+64.790%
2025-04-16	12.8900	12.8900	12.8900	12.8900	+16.126%	2	118	+52.133%
2025-04-04	11.1000	11.1000	11.1000	11.1000	-40.957%	14	118	+76.667%
2025-03-04	18.8000	18.8000	18.8000	18.8000	-6.468%	8	118	+4.309%
2025-03-03	20.2000	20.2000	20.1000	20.1000	+5.623%	4	126	-2.438%
2025-02-27	19.0300	19.0300	19.0300	19.0300	+7.211%	2	124	+3.048%
2025-02-12	17.7500	17.7500	17.7500	17.7500	-4.054%	2	124	+10.479%
2025-01-31	19.3900	19.3900	18.5000	18.5000	+9.597%	250	124	+6.000%
2025-01-23	16.8800	16.8800	16.8800	16.8800	+16.414%	2	127	+16.173%
2025-01-17	14.5000	14.5000	14.5000	14.5000	+1.897%	8	123	+35.241%
2025-01-16	14.2300	14.2300	14.2300	14.2300	-1.659%	2	123	+37.807%
2025-01-15	15.0800	15.0800	14.1200	14.4700	+2.624%	10	123	+35.522%
2025-01-14	14.0700	14.2500	13.6500	14.1000	-3.689%	18	125	+39.078%
2025-01-10	14.3400	14.6400	14.3400	14.6400	+7.806%	4	135	+33.948%
2025-01-06	14.1000	14.1000	13.5200	13.5800	-0.513%	5	137	+44.404%
2024-12-27	13.6500	13.6500	13.6500	13.6500	+10.526%	2	142	+43.663%
2024-12-19	12.3500	12.3500	12.3500	12.3500	-11.786%	40	142	+58.785%
2024-12-16	14.8000	14.8000	14.0000	14.0000	-2.778%	2	102	+40.071%
2024-12-13	14.4000	14.4000	14.4000	14.4000	-4.888%	6	102	+36.181%
2024-12-12	15.1400	15.1400	15.1400	15.1400	-21.432%	1	105	+29.524%
2024-12-04	19.2700	19.2700	19.2700	19.2700	-2.430%	1	104	+1.764%
2024-11-27	19.8000	19.8000	19.7500	19.7500	+7.046%	2	103	-0.709%
2024-11-26	18.4500	18.4500	18.4500	18.4500	+16.772%	40	103	+6.287%
2024-11-19	15.8000	15.8000	15.7900	15.8000	-7.872%	20	63	+24.114%
2024-11-15	16.5500	17.1500	16.5500	17.1500	-23.980%	42	43	+14.344%
2024-11-08	22.5600	22.5600	22.5600	22.5600	+9.674%	2	22	-13.076%
2024-11-05	20.5700	20.5700	20.5700	20.5700	+0.293%	1	23	-4.667%
2024-10-30	20.5100	20.5100	20.5100	20.5100	-14.363%	1	24	-4.388%
2024-10-17	23.9500	23.9500	23.9500	23.9500	-2.958%	1	23	-18.121%
2024-10-15	24.6800	24.6800	24.6800	24.6800	-0.121%	1	22	-20.543%
2024-10-11	25.0000	25.0600	24.7100	24.7100	+1.687%	6	21	-20.639%
2024-10-09	24.7200	24.7200	24.3000	24.3000	+2.879%	2	18	-19.300%
2024-10-08	23.2800	23.6200	23.2800	23.6200	+2.964%	3	16	-16.977%
2024-10-07	22.7400	22.9400	22.3900	22.9400	-0.174%	4	16	-14.516%
2024-10-03	22.9800	22.9800	22.9800	22.9800	-3.038%	1	16	-14.665%
2024-10-02	23.8300	23.9200	23.7000	23.7000	0.000%	3	16	-17.257%
2024-10-01	23.7000	23.7000	23.7000	23.7000	+2.067%	1	15	-17.257%
2024-09-30	23.2200	23.2200	23.2200	23.2200	-1.610%	11	15	-15.547%
2024-09-26	23.6000	23.6000	23.6000	23.6000	-9.924%	1	4	-16.907%
2024-09-17	26.2000	26.2000	26.2000	26.2000	0.000%	3	3	-25.153%

.dark-mode .nbLmXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbLmXY{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C142XLV Jan 15 2027 142.00 Call (XLV270115C00142000)option OPRA

XLV20270115C142
XLV Jan 15 2027 142.00 Call (XLV270115C00142000)
option OPRA