Dark

XLV20270115C143
XLV Jan 15 2027 143.00 Call (XLV270115C00143000)
option OPRA

EOD

Aug 17, 2026

26.22-4.897%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	26.2200	26.2200	26.2200	26.2200	-4.897%	1	283	0.000%
2026-08-12	27.5700	27.5700	27.5700	27.5700	-1.536%	1	282	-4.897%
2026-07-28	28.0000	28.0000	28.0000	28.0000	+15.942%	1	283	-6.357%
2026-07-27	24.1500	24.1500	24.1500	24.1500	+11.702%	2	283	+8.571%
2026-07-13	21.6200	21.6200	21.6200	21.6200	+2.367%	1	283	+21.277%
2026-06-26	21.0000	21.5500	21.0000	21.1200	+32.000%	5	283	+24.148%
2026-06-24	16.0000	16.0000	16.0000	16.0000	+11.888%	2	286	+63.875%
2026-06-23	14.3000	14.3000	14.3000	14.3000	+14.952%	1	286	+83.357%
2026-06-18	12.4800	12.4800	12.4400	12.4400	-20.051%	10	286	+110.772%
2026-06-08	15.5600	15.5600	15.5600	15.5600	-2.750%	1	286	+68.509%
2026-06-05	17.1600	17.1600	16.0000	16.0000	+5.960%	3	286	+63.875%
2026-06-04	14.6500	15.1000	14.6000	15.1000	+31.533%	4	286	+73.642%
2026-06-03	11.4800	11.4800	11.4800	11.4800	+4.364%	2	288	+128.397%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-19.414%	1	288	+138.364%
2026-05-28	13.6500	13.6500	13.6500	13.6500	+4.598%	1	288	+92.088%
2026-05-27	13.1500	13.1500	13.0500	13.0500	-1.509%	2	288	+100.920%
2026-05-26	13.7200	13.7200	13.1000	13.2500	+6.000%	22	302	+97.887%
2026-05-21	11.9700	12.5000	11.9700	12.5000	+14.679%	8	294	+109.760%
2026-05-18	10.9000	10.9000	10.9000	10.9000	+1.869%	1	294	+140.550%
2026-05-12	9.6000	10.7000	9.6000	10.7000	+11.925%	2	300	+145.047%
2026-05-08	10.0000	10.5500	9.3500	9.5600	-8.952%	20	300	+174.268%
2026-05-07	10.5000	10.5000	10.5000	10.5000	-3.493%	1	299	+149.714%
2026-05-05	10.8800	10.8800	10.8800	10.8800	-1.091%	2	298	+140.993%
2026-05-01	10.9000	11.0000	10.9000	11.0000	+22.222%	3	296	+138.364%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-9.274%	1	296	+191.333%
2026-04-27	10.4000	10.5000	9.9200	9.9200	-5.524%	5	295	+164.315%
2026-04-24	10.2900	10.5000	10.2900	10.5000	-11.467%	4	294	+149.714%
2026-04-21	12.4600	12.4600	11.8600	11.8600	-10.152%	4	294	+121.079%
2026-04-20	13.1300	13.2000	13.1300	13.2000	-11.111%	3	294	+98.636%
2026-04-09	14.8500	14.8500	14.8500	14.8500	+6.758%	10	294	+76.566%
2026-04-02	13.9100	13.9100	13.9100	13.9100	-0.643%	1	304	+88.497%
2026-04-01	13.9900	14.0000	13.9900	14.0000	+18.644%	2	304	+87.286%
2026-03-30	11.8000	11.8000	11.8000	11.8000	+0.255%	1	304	+122.203%
2026-03-27	11.7700	11.7700	11.7700	11.7700	-8.047%	1	304	+122.770%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+11.015%	2	304	+104.844%
2026-03-24	11.4200	11.5300	11.4200	11.5300	-15.655%	2	306	+127.407%
2026-03-18	13.6700	13.6700	13.6700	13.6700	-23.202%	1	306	+91.807%
2026-03-05	17.8000	17.8000	17.8000	17.8000	-11.750%	1	305	+47.303%
2026-02-20	20.1700	20.1700	20.1700	20.1700	-6.836%	4	305	+29.995%
2026-01-26	21.6000	21.6500	21.6000	21.6500	-6.358%	2	320	+21.109%
2026-01-07	23.1200	23.1200	23.1200	23.1200	+21.684%	1	320	+13.408%
2026-01-02	19.0000	19.0000	19.0000	19.0000	-4.040%	1	320	+38.000%
2025-12-31	19.9600	20.0900	19.8000	19.8000	-4.023%	72	324	+32.424%
2025-12-29	20.6300	20.6300	20.6300	20.6300	+7.448%	1	324	+27.096%
2025-12-16	19.2000	19.2000	19.2000	19.2000	+3.784%	1	324	+36.563%
2025-12-11	18.5000	18.5000	18.5000	18.5000	+5.714%	2	324	+41.730%
2025-12-02	17.5000	17.5000	17.5000	17.5000	-20.346%	350	324	+49.829%
2025-11-28	22.0700	22.2100	21.9700	21.9700	-4.061%	6	485	+19.345%
2025-11-26	22.9000	22.9000	22.9000	22.9000	-1.505%	1	488	+14.498%
2025-11-25	21.3000	23.2500	21.3000	23.2500	+15.845%	3	488	+12.774%
2025-11-21	20.0700	20.0700	20.0700	20.0700	+12.563%	3	489	+30.643%
2025-11-19	18.6500	18.6500	17.8300	17.8300	-4.907%	3	492	+47.056%
2025-11-17	18.3700	19.0000	18.3700	18.7500	-4.580%	81	495	+39.840%
2025-11-13	19.5000	19.6500	19.5000	19.6500	+20.183%	12	544	+33.435%
2025-11-11	15.7500	16.3500	15.7500	16.3500	+22.015%	13	543	+60.367%
2025-11-10	13.4000	13.4000	13.4000	13.4000	-0.298%	1	545	+95.672%
2025-11-06	13.4400	13.4400	13.4400	13.4400	+3.784%	2	546	+95.089%
2025-11-04	12.9500	12.9500	12.9500	12.9500	-4.428%	2	546	+102.471%
2025-10-30	13.5000	13.5500	13.3500	13.5500	-2.588%	12	546	+93.506%
2025-10-27	13.9100	13.9100	13.9100	13.9100	+7.000%	1	550	+88.497%
2025-10-23	13.7600	13.7600	13.0000	13.0000	-8.127%	6	550	+101.692%
2025-10-22	14.0200	14.1500	14.0200	14.1500	+3.663%	15	556	+85.300%
2025-10-21	13.6500	13.6500	13.6500	13.6500	+7.480%	1	561	+92.088%
2025-10-20	12.7000	12.7000	12.7000	12.7000	+7.993%	10	562	+106.457%
2025-10-17	11.7600	11.7600	11.7600	11.7600	-2.810%	1	562	+122.959%
2025-10-16	12.1000	12.1000	12.1000	12.1000	+2.979%	10	561	+116.694%
2025-10-15	11.7500	11.7500	11.7500	11.7500	-3.292%	5	561	+123.149%
2025-10-13	12.0000	12.1500	12.0000	12.1500	+3.404%	3	566	+115.802%
2025-10-10	12.4100	12.4100	11.7500	11.7500	-15.468%	17	563	+123.149%
2025-10-09	13.9000	13.9000	13.9000	13.9000	+2.811%	1	570	+88.633%
2025-10-08	13.5200	13.5200	13.5200	13.5200	+1.654%	2	571	+93.935%
2025-10-06	13.3000	13.3000	13.3000	13.3000	-3.763%	5	569	+97.143%
2025-10-03	13.8200	13.8200	13.8200	13.8200	+10.560%	1	564	+89.725%
2025-10-02	12.6500	12.6500	12.5000	12.5000	-1.575%	6	565	+109.760%
2025-10-01	11.0000	12.7000	11.0000	12.7000	+44.647%	21	564	+106.457%
2025-09-23	8.7800	8.7800	8.7800	8.7800	+3.660%	2	553	+198.633%
2025-09-10	8.5800	8.5800	8.4700	8.4700	-0.936%	7	553	+209.563%
2025-09-08	8.5500	8.5500	8.5500	8.5500	-3.390%	4	551	+206.667%
2025-09-05	8.8500	8.8500	8.8500	8.8500	+0.912%	14	550	+196.271%
2025-09-03	8.7700	8.7700	8.7700	8.7700	-0.904%	2	547	+198.974%
2025-09-02	9.0200	9.1200	8.8300	8.8500	-0.113%	53	547	+196.271%
2025-08-27	8.8900	8.8900	8.8600	8.8600	+1.956%	8	541	+195.937%
2025-08-26	8.6900	8.6900	8.6900	8.6900	-9.948%	2	535	+201.726%
2025-08-22	9.6500	9.6600	9.6500	9.6500	+4.550%	12	535	+171.710%
2025-08-21	9.2300	9.2300	9.2300	9.2300	-0.646%	1	535	+184.074%
2025-08-20	9.6000	9.6000	8.9500	9.2900	+1.641%	10	534	+182.239%
2025-08-18	9.1400	9.1400	9.1400	9.1400	+17.179%	2	532	+186.871%
2025-08-14	7.6200	7.8000	7.5200	7.8000	+23.810%	8	532	+236.154%
2025-08-11	6.4900	6.4900	6.3000	6.3000	-1.563%	7	529	+316.190%
2025-08-01	6.4000	6.4000	6.4000	6.4000	-14.094%	6	522	+309.688%
2025-07-31	7.8500	8.1000	7.4500	7.4500	-11.310%	47	538	+251.946%
2025-07-30	8.2000	8.4500	8.2000	8.4000	+3.067%	11	513	+212.143%
2025-07-29	8.1500	8.1500	8.1500	8.1500	-12.834%	2	510	+221.718%
2025-07-24	9.3500	9.3500	9.3500	9.3500	+16.875%	1	508	+180.428%
2025-07-22	7.9000	8.0000	7.8500	8.0000	+12.676%	7	507	+227.750%
2025-07-21	7.1000	7.1000	7.1000	7.1000	-21.286%	5	508	+269.296%
2025-07-14	9.0000	9.0200	9.0000	9.0200	-16.866%	4	508	+190.687%
2025-07-01	10.8500	10.8500	10.8500	10.8500	+22.599%	1	510	+141.659%
2025-06-30	8.8500	8.8500	8.8500	8.8500	-15.714%	2	509	+196.271%
2025-06-27	10.5000	10.5000	10.5000	10.5000	+15.385%	4	507	+149.714%
2025-06-24	8.5100	9.1000	8.5100	9.1000	+9.639%	4	503	+188.132%
2025-06-23	8.6000	8.6000	8.3000	8.3000	-9.783%	3	503	+215.904%
2025-06-20	9.2000	9.2000	9.2000	9.2000	-5.155%	4	500	+185.000%
2025-06-17	9.7000	9.7000	9.7000	9.7000	-2.708%	5	500	+170.309%
2025-06-16	9.9700	9.9700	9.9700	9.9700	+0.605%	2	495	+162.989%
2025-06-10	9.9100	9.9100	9.9100	9.9100	+6.789%	2	493	+164.581%
2025-06-09	9.2900	9.2900	9.2800	9.2800	-3.333%	2	493	+182.543%
2025-06-06	9.6000	9.6000	9.6000	9.6000	+0.524%	2	493	+173.125%
2025-05-29	9.5500	9.5500	9.5500	9.5500	+1.596%	1	494	+174.555%
2025-05-27	9.4000	9.4000	9.4000	9.4000	+16.049%	1	493	+178.936%
2025-05-22	8.3800	8.3800	8.1000	8.1000	-14.737%	35	493	+223.704%
2025-05-21	9.5000	9.5000	9.5000	9.5000	+23.377%	1	459	+176.000%
2025-05-14	7.7000	7.7000	7.7000	7.7000	-17.647%	6	458	+240.519%
2025-05-13	9.3500	9.3500	9.3500	9.3500	-16.443%	1	452	+180.428%
2025-05-12	10.5500	11.1900	10.4500	11.1900	+6.571%	31	451	+134.316%
2025-05-06	10.5000	10.5000	10.5000	10.5000	-17.323%	2	446	+149.714%
2025-04-30	12.8000	12.8000	12.7000	12.7000	+2.419%	6	450	+106.457%
2025-04-29	12.4000	12.4000	12.4000	12.4000	+3.940%	4	445	+111.452%
2025-04-28	11.9400	11.9400	11.9300	11.9300	+24.012%	2	445	+119.782%
2025-04-21	9.6000	9.6200	9.6000	9.6200	-16.710%	4	445	+172.557%
2025-04-17	11.2500	11.5500	11.2500	11.5500	+33.372%	6	442	+127.013%
2025-04-07	8.6600	8.6600	8.6600	8.6600	-43.583%	1	442	+202.771%
2025-04-02	14.9000	15.3500	14.9000	15.3500	-20.052%	48	442	+70.814%
2025-03-10	19.2000	19.2000	19.2000	19.2000	+6.371%	20	490	+36.563%
2025-03-07	18.0500	18.0500	18.0500	18.0500	-1.366%	4	510	+45.263%
2025-03-04	18.9300	18.9300	18.3000	18.3000	-5.670%	16	512	+43.279%
2025-03-03	19.5000	19.5000	19.4000	19.4000	+6.301%	3	523	+35.155%
2025-02-27	18.2500	18.2500	18.2500	18.2500	+3.049%	11	520	+43.671%
2025-02-26	17.7100	17.7100	17.7100	17.7100	-2.155%	2	523	+48.052%
2025-02-25	19.1000	19.1000	17.8500	18.1000	-1.093%	3	523	+44.862%
2025-02-24	18.3000	18.3000	18.3000	18.3000	+3.683%	1	523	+43.279%
2025-02-20	17.6500	17.6500	17.6500	17.6500	+13.871%	1	522	+48.555%
2025-02-18	15.5000	15.5000	15.5000	15.5000	-4.908%	7	521	+69.161%
2025-02-14	16.3000	16.4000	16.3000	16.3000	-5.452%	278	423	+60.859%
2025-02-12	17.2400	17.2400	17.2400	17.2400	-0.058%	2	423	+52.088%
2025-02-10	17.2500	17.2500	17.2500	17.2500	+0.058%	37	423	+52.000%
2025-02-04	18.0000	18.0000	17.2400	17.2400	-8.541%	8	386	+52.088%
2025-01-31	18.8500	18.8500	18.8500	18.8500	+4.432%	10	378	+39.098%
2025-01-27	18.0500	18.0500	18.0000	18.0500	+13.522%	10	373	+45.263%
2025-01-23	15.2000	15.9000	15.1500	15.9000	+5.648%	33	374	+64.906%
2025-01-21	15.0000	15.0500	14.3100	15.0500	+8.586%	95	379	+74.219%
2025-01-16	13.8100	13.8600	13.8100	13.8600	-1.282%	4	462	+89.177%
2025-01-15	14.2000	14.2000	13.5900	14.0400	+2.035%	15	462	+86.752%
2025-01-14	13.4200	14.2300	13.1500	13.7600	-6.331%	15	466	+90.552%
2025-01-10	13.9900	14.6900	13.9900	14.6900	+3.451%	4	474	+78.489%
2025-01-08	14.2000	14.2000	14.2000	14.2000	+8.480%	2	474	+84.648%
2025-01-06	13.5100	13.5100	13.0900	13.0900	+9.540%	4	474	+100.306%
2024-12-30	11.9500	11.9500	11.9500	11.9500	-8.779%	1	478	+119.414%
2024-12-27	13.4500	13.4500	13.1000	13.1000	-1.132%	28	477	+100.153%
2024-12-24	13.2500	13.2500	13.2500	13.2500	+16.228%	2	463	+97.887%
2024-12-19	12.7000	12.7000	11.2000	11.4000	-16.484%	46	463	+130.000%
2024-12-16	14.3000	14.3000	13.6500	13.6500	-5.076%	400	419	+92.088%
2024-12-13	14.3800	14.3800	14.3800	14.3800	-28.351%	2	19	+82.337%
2024-11-05	20.0700	20.0700	20.0700	20.0700	-6.434%	1	18	+30.643%
2024-10-24	21.4500	21.4500	21.4500	21.4500	-7.663%	1	19	+22.238%
2024-10-17	23.2300	23.2300	23.2300	23.2300	-1.859%	1	18	+12.871%
2024-10-16	23.6300	23.6700	23.6300	23.6700	+0.723%	2	17	+10.773%
2024-10-15	23.5000	23.5000	23.5000	23.5000	-2.490%	1	15	+11.574%
2024-10-11	24.3500	24.3600	24.1000	24.1000	+2.032%	8	14	+8.797%
2024-10-09	23.5400	23.8000	23.4800	23.6200	+7.120%	6	10	+11.008%
2024-10-07	22.2000	22.2000	22.0500	22.0500	-2.130%	2	4	+18.912%
2024-10-03	22.5300	22.5300	22.5300	22.5300	+0.133%	1	2	+16.378%
2024-09-25	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	+16.533%

.dark-mode .LRypkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRypkH{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C143XLV Jan 15 2027 143.00 Call (XLV270115C00143000)option OPRA

XLV20270115C143
XLV Jan 15 2027 143.00 Call (XLV270115C00143000)
option OPRA