Dark

XLV20270115C144
XLV Jan 15 2027 144.00 Call (XLV270115C00144000)
option OPRA

EOD

Jun 29, 2026

20.90+2.602%(+0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.9000	20.9000	20.9000	20.9000	+2.602%	2	95	0.000%
2026-06-26	21.2000	21.2000	20.3700	20.3700	+19.824%	6	95	+2.602%
2026-06-25	17.0000	17.0000	17.0000	17.0000	+3.849%	1	97	+22.941%
2026-06-09	16.0000	16.3700	16.0000	16.3700	+3.673%	3	98	+27.673%
2026-06-05	15.7900	15.7900	15.7900	15.7900	+28.898%	3	101	+32.362%
2026-05-29	12.2500	12.2500	12.2500	12.2500	-7.337%	1	101	+70.612%
2026-05-28	13.2200	13.2200	13.2200	13.2200	+5.760%	2	101	+58.094%
2026-05-26	13.6300	13.6300	12.4500	12.5000	-3.251%	22	114	+67.200%
2026-05-22	12.9200	12.9200	12.9200	12.9200	+13.135%	1	113	+61.765%
2026-05-21	11.3500	11.5000	11.3100	11.4200	-0.262%	8	113	+83.012%
2026-05-20	11.4500	11.4500	11.4500	11.4500	+5.046%	7	113	+82.533%
2026-05-15	10.9000	10.9000	10.9000	10.9000	+17.838%	1	117	+91.743%
2026-05-11	9.2500	9.2500	9.2500	9.2500	-5.708%	3	117	+125.946%
2026-04-24	9.8100	9.8100	9.8100	9.8100	-12.332%	1	120	+113.048%
2026-04-21	11.2600	11.2700	11.1900	11.1900	-9.246%	8	127	+86.774%
2026-04-20	12.3200	12.3300	12.3200	12.3300	+0.983%	2	127	+69.505%
2026-03-31	12.2100	12.2100	12.2100	12.2100	+28.122%	1	131	+71.171%
2026-03-27	11.5200	11.5200	9.5300	9.5300	-17.489%	6	132	+119.307%
2026-03-24	11.5500	11.5500	11.5500	11.5500	-1.702%	1	132	+80.952%
2026-03-23	11.7500	11.7500	11.7500	11.7500	0.000%	1	133	+77.872%
2026-03-20	11.7500	11.7500	11.7500	11.7500	-22.442%	1	132	+77.872%
2026-03-16	15.1500	15.1500	15.1500	15.1500	-2.321%	1	132	+37.954%
2026-03-12	15.5100	15.5100	15.5100	15.5100	-22.256%	2	132	+34.752%
2026-03-03	19.9500	19.9500	19.9500	19.9500	+0.100%	2	134	+4.762%
2026-02-27	19.9300	19.9300	19.9300	19.9300	+1.944%	1	134	+4.867%
2026-02-20	19.5500	19.5500	19.5500	19.5500	-2.250%	3	133	+6.905%
2026-01-15	20.0000	20.0000	20.0000	20.0000	-9.091%	1	133	+4.500%
2026-01-08	21.8400	22.0000	21.8400	22.0000	+14.108%	4	132	-5.000%
2025-12-31	19.1500	19.3500	19.1500	19.2800	-5.258%	4	134	+8.402%
2025-12-19	20.3500	20.3500	20.3500	20.3500	+10.598%	1	134	+2.703%
2025-12-18	18.4000	18.4000	18.4000	18.4000	+4.249%	1	134	+13.587%
2025-12-15	17.6500	17.6500	17.6500	17.6500	-1.671%	1	133	+18.414%
2025-12-12	17.9500	17.9500	17.9500	17.9500	-10.295%	4	133	+16.435%
2025-12-01	20.0100	20.0100	20.0100	20.0100	-5.076%	1	131	+4.448%
2025-11-28	21.0800	21.0800	21.0800	21.0800	-1.953%	2	131	-0.854%
2025-11-25	21.8000	21.8000	21.5000	21.5000	+8.312%	3	133	-2.791%
2025-11-24	19.8700	19.8700	19.8500	19.8500	+14.015%	4	136	+5.290%
2025-11-19	17.6400	17.6400	17.4100	17.4100	-3.278%	11	136	+20.046%
2025-11-17	17.9500	18.0000	17.9500	18.0000	+2.975%	4	142	+16.111%
2025-11-14	17.4800	17.4800	17.4800	17.4800	-3.319%	1	142	+19.565%
2025-11-13	18.7000	18.7000	18.0500	18.0800	+8.719%	3	142	+15.597%
2025-11-12	16.7000	16.7000	16.6300	16.6300	+44.609%	10	143	+25.676%
2025-11-03	11.5000	11.5000	11.5000	11.5000	-7.183%	1	142	+81.739%
2025-10-31	12.3000	12.3900	12.3000	12.3900	-7.260%	2	142	+68.684%
2025-10-30	13.0800	13.3600	13.0800	13.3600	+3.566%	2	140	+56.437%
2025-10-28	12.9000	12.9000	12.9000	12.9000	-5.633%	30	140	+62.016%
2025-10-24	13.6700	13.6700	13.6700	13.6700	+2.015%	1	140	+52.890%
2025-10-23	13.4000	13.4000	13.4000	13.4000	-1.107%	1	141	+55.970%
2025-10-22	13.5500	13.5500	13.5500	13.5500	+3.831%	1	143	+54.244%
2025-10-21	12.7100	13.0500	12.7100	13.0500	+2.675%	9	143	+60.153%
2025-10-20	12.2900	13.0000	12.2900	12.7100	+15.545%	38	144	+64.437%
2025-10-15	11.0000	11.0000	11.0000	11.0000	-4.181%	1	126	+90.000%
2025-10-14	11.4800	11.4800	11.4800	11.4800	-2.215%	4	126	+82.056%
2025-10-13	11.7500	11.7500	11.7400	11.7400	-9.762%	2	126	+78.024%
2025-10-10	13.0100	13.0100	13.0100	13.0100	-2.180%	4	126	+60.646%
2025-10-06	13.1000	13.3000	13.1000	13.3000	-1.481%	2	126	+57.143%
2025-10-03	13.5000	13.5000	13.5000	13.5000	+9.578%	3	125	+54.815%
2025-10-01	10.4700	12.3200	10.4700	12.3200	+48.792%	19	125	+69.643%
2025-09-23	8.2800	8.2800	8.2800	8.2800	+2.985%	2	125	+152.415%
2025-09-10	8.0400	8.0400	8.0400	8.0400	-0.124%	2	123	+159.950%
2025-09-08	8.0500	8.1000	8.0500	8.0500	-3.593%	5	121	+159.627%
2025-09-05	8.3500	8.3500	8.3500	8.3500	-0.713%	14	117	+150.299%
2025-09-02	8.5500	8.5800	8.4100	8.4100	+6.187%	13	106	+148.514%
2025-08-28	8.1500	8.1600	7.9200	7.9200	-4.578%	7	109	+163.889%
2025-08-27	8.4200	8.4700	8.3000	8.3000	-1.308%	13	105	+151.807%
2025-08-26	8.4100	8.4100	8.4100	8.4100	-6.556%	2	112	+148.514%
2025-08-22	9.1300	9.1300	9.0000	9.0000	+1.237%	5	110	+132.222%
2025-08-20	9.1000	9.1000	8.5900	8.8900	+1.950%	8	106	+135.096%
2025-08-19	8.7200	8.7200	8.7200	8.7200	+9.686%	3	103	+139.679%
2025-08-15	7.9500	7.9500	7.9500	7.9500	+8.163%	1	106	+162.893%
2025-07-31	7.5200	7.5200	7.3500	7.3500	-5.769%	3	106	+184.354%
2025-07-30	7.7500	7.8000	7.7500	7.8000	+1.961%	2	105	+167.949%
2025-07-29	7.7500	7.7500	7.6500	7.6500	-13.068%	7	109	+173.203%
2025-07-25	8.8000	8.8000	8.8000	8.8000	+18.439%	2	108	+137.500%
2025-07-15	7.4300	7.4300	7.4300	7.4300	-14.203%	1	108	+181.292%
2025-07-14	8.5200	8.6600	8.5200	8.6600	-7.872%	4	107	+141.339%
2025-07-10	9.9000	9.9000	9.4000	9.4000	+2.285%	2	107	+122.340%
2025-07-03	9.2000	9.2000	9.1900	9.1900	+11.665%	2	105	+127.421%
2025-06-30	8.2300	8.2300	8.2300	8.2300	+5.378%	14	105	+153.949%
2025-06-24	7.8100	7.8100	7.8100	7.8100	-22.902%	2	119	+167.606%
2025-06-13	10.1800	10.1800	10.1300	10.1300	+8.574%	8	117	+106.318%
2025-06-12	9.3300	9.3300	9.3300	9.3300	-1.478%	2	113	+124.009%
2025-06-11	10.0000	10.1700	9.4700	9.4700	-0.211%	12	111	+120.697%
2025-06-10	9.4300	9.4900	9.4300	9.4900	+7.475%	5	99	+120.232%
2025-06-09	8.8300	8.8300	8.8300	8.8300	+3.638%	3	94	+136.693%
2025-05-21	8.5200	8.5200	8.5200	8.5200	+17.517%	2	91	+145.305%
2025-05-15	6.9000	7.2500	6.9000	7.2500	-27.861%	3	91	+188.276%
2025-05-12	10.0500	10.1500	10.0000	10.0500	+1.515%	9	91	+107.960%
2025-05-08	10.0500	10.0500	9.9000	9.9000	-1.493%	4	84	+111.111%
2025-05-06	10.0500	10.0500	10.0500	10.0500	-19.920%	2	82	+107.960%
2025-04-30	12.2000	12.5500	12.1900	12.5500	+4.845%	30	111	+66.534%
2025-04-29	11.9700	11.9700	11.9700	11.9700	+5.185%	3	100	+74.603%
2025-04-28	11.3800	11.3800	11.3800	11.3800	+0.708%	2	97	+83.656%
2025-04-23	11.3000	11.3000	11.3000	11.3000	+16.495%	2	95	+84.956%
2025-04-22	9.7500	9.8000	9.7000	9.7000	+3.191%	3	93	+115.464%
2025-04-21	9.1500	9.4000	9.1500	9.4000	-14.155%	4	90	+122.340%
2025-04-17	11.1000	11.2000	10.9500	10.9500	+6.829%	30	61	+90.868%
2025-04-10	10.2500	10.2500	10.2500	10.2500	-33.571%	14	61	+103.902%
2025-03-27	15.4300	15.4300	15.4300	15.4300	-13.654%	1	50	+35.450%
2025-02-06	17.8700	17.8700	17.8700	17.8700	+15.589%	3	50	+16.956%
2025-01-23	15.1100	15.4600	15.0800	15.4600	+14.944%	5	47	+35.188%
2025-01-17	13.3500	13.4500	13.3500	13.4500	+0.976%	4	42	+55.390%
2025-01-16	13.3200	13.3200	13.3200	13.3200	-1.333%	2	42	+56.907%
2025-01-15	13.6400	13.6400	13.4300	13.5000	+5.222%	6	40	+54.815%
2025-01-14	13.0500	13.1800	12.8300	12.8300	-2.656%	7	34	+62.899%
2025-01-10	13.3600	13.3600	13.1800	13.1800	+0.842%	4	30	+58.574%
2025-01-08	13.0700	13.0700	13.0700	13.0700	+3.978%	1	30	+59.908%
2025-01-06	12.8000	12.9000	12.5700	12.5700	+5.630%	3	30	+66.269%
2025-01-03	11.9000	11.9000	11.9000	11.9000	-9.848%	2	30	+75.630%
2024-12-26	13.2500	13.2500	13.2000	13.2000	+19.457%	14	30	+58.333%
2024-12-19	11.1000	11.2500	11.0500	11.0500	-10.308%	19	28	+89.140%
2024-12-17	12.3200	12.3200	12.3200	12.3200	-28.580%	1	15	+69.643%
2024-11-22	17.2500	17.2500	17.2500	17.2500	+11.650%	2	15	+21.159%
2024-11-20	15.4500	15.4500	15.4500	15.4500	-24.634%	1	14	+35.275%
2024-10-23	20.5000	20.5000	20.5000	20.5000	-6.648%	10	14	+1.951%
2024-10-21	21.9600	21.9600	21.9600	21.9600	-7.576%	1	10	-4.827%
2024-10-11	23.6300	23.7600	23.6300	23.7600	+4.577%	4	9	-12.037%
2024-10-10	22.7200	22.7200	22.7200	22.7200	-3.196%	1	7	-8.011%
2024-10-09	22.6000	23.4700	22.6000	23.4700	+6.199%	7	8	-10.950%
2024-10-08	22.1000	22.1000	22.1000	22.1000	+3.368%	1	5	-5.430%
2024-10-07	21.4700	21.4700	21.3800	21.3800	-4.468%	2	4	-2.245%
2024-09-25	22.3800	22.3800	22.3800	22.3800	-11.507%	1	2	-6.613%
2024-09-17	25.2900	25.2900	25.2900	25.2900	0.000%	1	1	-17.359%

.dark-mode .Xy6hZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xy6hZx{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C144XLV Jan 15 2027 144.00 Call (XLV270115C00144000)option OPRA

XLV20270115C144
XLV Jan 15 2027 144.00 Call (XLV270115C00144000)
option OPRA