Dark

XLV20270115C146
XLV Jan 15 2027 146.00 Call (XLV270115C00146000)
option OPRA

EOD

Jun 26, 2026

19.00+73.993%(+8.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.0000	19.0000	19.0000	19.0000	+73.993%	1	102	0.000%
2026-06-18	11.1900	11.2000	10.9200	10.9200	-15.871%	4	102	+73.993%
2026-06-16	12.9800	12.9800	12.9800	12.9800	-11.580%	2	102	+46.379%
2026-06-05	14.6800	14.6800	14.6800	14.6800	+14.330%	1	102	+29.428%
2026-06-04	12.8400	12.8400	12.8400	12.8400	+7.000%	2	104	+47.975%
2026-05-28	11.8600	12.0000	11.8200	12.0000	+7.623%	7	104	+58.333%
2026-05-27	11.2500	11.2500	11.1500	11.1500	-0.889%	6	105	+70.404%
2026-05-26	12.1500	12.1500	11.2500	11.2500	+9.756%	4	105	+68.889%
2026-05-20	10.2500	10.2500	10.2500	10.2500	-5.093%	2	108	+85.366%
2026-05-19	10.8000	10.8000	10.8000	10.8000	+18.681%	1	89	+75.926%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-8.635%	20	89	+108.791%
2026-05-14	11.7000	11.7000	9.9600	9.9600	+9.451%	12	89	+90.763%
2026-05-12	9.1000	9.1000	9.1000	9.1000	+12.346%	1	78	+108.791%
2026-05-08	9.0000	9.0000	8.1000	8.1000	-12.903%	5	78	+134.568%
2026-05-06	9.3000	9.3000	9.3000	9.3000	-2.618%	1	83	+104.301%
2026-04-30	8.9600	9.6000	8.9600	9.5500	+24.511%	6	82	+98.953%
2026-04-29	7.7000	7.7000	7.6700	7.6700	-10.814%	3	83	+147.718%
2026-04-28	8.9000	8.9500	8.6000	8.6000	-10.881%	7	82	+120.930%
2026-04-21	10.4500	10.4500	9.6500	9.6500	-12.273%	3	77	+96.891%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+8.911%	1	77	+72.727%
2026-04-16	10.2500	10.2500	10.1000	10.1000	-19.200%	2	78	+88.119%
2026-04-08	12.4700	12.5000	12.4700	12.5000	+19.048%	2	77	+52.000%
2026-04-07	10.5000	10.5000	10.5000	10.5000	-7.489%	2	80	+80.952%
2026-03-26	11.3500	11.3500	11.3500	11.3500	+2.715%	1	78	+67.401%
2026-03-23	11.0500	11.0500	11.0500	11.0500	-7.531%	4	78	+71.946%
2026-03-19	11.9500	11.9500	11.9500	11.9500	-0.417%	1	78	+58.996%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-11.243%	1	77	+58.333%
2026-03-13	13.5200	13.5200	13.5200	13.5200	-4.385%	3	76	+40.533%
2026-03-12	14.1400	14.1400	14.1400	14.1400	-24.587%	2	76	+34.371%
2026-02-25	18.7500	18.7500	18.7500	18.7500	+9.713%	1	78	+1.333%
2026-02-11	17.0900	17.0900	17.0900	17.0900	-8.365%	1	78	+11.176%
2026-01-23	18.6500	18.6500	18.6500	18.6500	+7.061%	1	78	+1.877%
2026-01-20	17.4200	17.4200	17.4200	17.4200	-7.242%	3	77	+9.070%
2026-01-15	17.9700	18.7800	17.9700	18.7800	+7.807%	3	74	+1.171%
2025-12-03	17.4400	17.4400	17.4200	17.4200	-11.484%	5	73	+9.070%
2025-11-25	19.6700	19.6800	19.6700	19.6800	+7.777%	4	73	-3.455%
2025-11-24	18.2500	18.3200	18.2500	18.2600	+13.205%	6	73	+4.053%
2025-11-20	16.1300	16.1300	16.1300	16.1300	+1.129%	1	73	+17.793%
2025-11-19	16.1000	16.1000	15.9500	15.9500	-4.204%	2	73	+19.122%
2025-11-17	16.5500	16.6500	16.5000	16.6500	+12.500%	6	78	+14.114%
2025-11-11	14.8000	14.8000	14.8000	14.8000	+21.611%	6	78	+28.378%
2025-11-05	10.9000	12.1700	10.9000	12.1700	+1.841%	8	78	+56.122%
2025-10-30	11.8500	11.9500	11.8500	11.9500	-1.076%	2	78	+58.996%
2025-10-27	12.0800	12.0800	12.0800	12.0800	-0.576%	1	79	+57.285%
2025-10-24	12.1500	12.1500	12.1500	12.1500	+0.413%	1	79	+56.379%
2025-10-23	12.1000	12.1000	12.1000	12.1000	+13.722%	2	79	+57.025%
2025-10-16	10.6400	10.6400	10.6400	10.6400	+7.692%	1	78	+78.571%
2025-10-14	9.8800	9.8800	9.8800	9.8800	+1.856%	1	77	+92.308%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+32.695%	1	76	+95.876%
2025-09-23	7.3100	7.3100	7.3100	7.3100	-11.608%	2	77	+159.918%
2025-09-11	8.2700	8.2700	8.2700	8.2700	+8.816%	2	75	+129.746%
2025-09-09	7.6700	7.6700	7.0700	7.6000	+5.556%	5	75	+150.000%
2025-09-08	7.1500	7.2000	7.1500	7.2000	-4.000%	5	76	+163.889%
2025-09-05	7.4500	7.5000	7.4500	7.5000	0.000%	16	75	+153.333%
2025-09-02	7.6300	7.6300	7.5000	7.5000	+6.838%	3	65	+153.333%
2025-08-28	7.4300	7.4300	6.8700	7.0200	-6.773%	5	64	+170.655%
2025-08-27	7.5200	8.3600	7.5200	7.5300	+1.074%	11	61	+152.324%
2025-08-26	7.3700	7.4500	7.3700	7.4500	-7.911%	4	63	+155.034%
2025-08-22	8.0900	8.0900	8.0900	8.0900	+3.057%	2	59	+134.858%
2025-08-19	7.7700	7.8500	7.7700	7.8500	+63.542%	3	57	+142.038%
2025-08-07	4.8000	4.8000	4.8000	4.8000	-27.820%	2	59	+295.833%
2025-07-31	6.4500	6.6500	6.4500	6.6500	-5.136%	2	57	+185.714%
2025-07-30	6.9500	7.1400	6.9500	7.0100	+0.863%	8	58	+171.041%
2025-07-29	7.0000	7.0000	6.9500	6.9500	-10.668%	16	70	+173.381%
2025-07-14	7.6900	7.7800	7.6900	7.7800	+4.993%	4	59	+144.216%
2025-06-25	7.4100	7.4100	7.4100	7.4100	-20.237%	1	62	+156.410%
2025-06-13	9.1300	9.2900	9.1300	9.2900	+7.523%	8	62	+104.521%
2025-06-10	8.4600	8.6400	8.4600	8.6400	+6.404%	4	58	+119.907%
2025-06-09	8.1200	8.1200	8.1200	8.1200	-11.257%	3	54	+133.990%
2025-05-12	9.1500	9.2000	9.1000	9.1500	+1.667%	19	51	+107.650%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-1.639%	5	32	+111.111%
2025-05-06	9.1500	9.1500	9.1500	9.1500	-8.683%	2	29	+107.650%
2025-05-01	10.0200	10.0200	10.0200	10.0200	-10.536%	3	29	+89.621%
2025-04-30	11.2000	11.2000	11.2000	11.2000	-1.322%	9	38	+69.643%
2025-04-29	10.9800	11.3500	10.9800	11.3500	+8.302%	5	38	+67.401%
2025-04-28	10.4800	10.4800	10.4800	10.4800	+2.344%	2	33	+81.298%
2025-04-23	10.2400	10.2400	10.2400	10.2400	+15.056%	2	31	+85.547%
2025-04-22	8.9000	8.9000	8.9000	8.9000	-12.745%	1	29	+113.483%
2025-04-17	10.5500	10.5500	10.2000	10.2000	-5.556%	10	22	+86.275%
2025-04-15	10.8000	10.8000	10.8000	10.8000	-9.472%	1	22	+75.926%
2025-04-14	11.9300	11.9300	11.9300	11.9300	-23.131%	1	23	+59.262%
2025-03-17	15.5200	15.5200	15.5200	15.5200	-3.602%	3	23	+22.423%
2025-02-25	16.1000	16.1000	16.1000	16.1000	+3.470%	1	20	+18.012%
2025-02-21	15.9500	15.9500	15.5600	15.5600	+1.699%	4	20	+22.108%
2025-02-14	15.3000	15.3000	15.3000	15.3000	-2.548%	2	19	+24.183%
2025-02-13	15.7000	15.7000	15.7000	15.7000	-5.819%	1	18	+21.019%
2025-02-05	16.6700	16.6700	16.6700	16.6700	+19.498%	2	18	+13.977%
2025-01-23	13.9600	13.9600	13.9500	13.9500	+12.048%	2	16	+36.201%
2025-01-15	12.3500	12.4500	12.2900	12.4500	+2.385%	9	14	+52.610%
2025-01-14	12.3400	12.3400	12.0800	12.1600	-1.856%	4	9	+56.250%
2025-01-08	12.3900	12.3900	12.3900	12.3900	+8.021%	1	12	+53.349%
2025-01-06	11.6300	11.7500	11.4700	11.4700	+10.821%	5	12	+65.650%
2024-12-19	10.3500	10.3500	10.3500	10.3500	-9.211%	2	17	+83.575%
2024-12-17	11.8000	11.8000	11.4000	11.4000	-37.190%	2	15	+66.667%
2024-11-05	18.1000	18.1500	18.0500	18.1500	+4.131%	4	15	+4.683%
2024-11-04	17.4300	17.4300	17.4300	17.4300	-20.411%	5	15	+9.007%
2024-10-15	22.5300	22.5300	21.6000	21.9000	0.000%	7	10	-13.242%
2024-10-11	22.3300	22.3300	21.9000	21.9000	+6.053%	4	3	-13.242%
2024-09-26	20.6500	20.6500	20.6500	20.6500	-2.040%	1	1	-7.990%
2024-09-25	21.0800	21.0800	21.0800	21.0800	0.000%	1	1	-9.867%

.dark-mode .WDZqRj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDZqRj{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C146XLV Jan 15 2027 146.00 Call (XLV270115C00146000)option OPRA

XLV20270115C146
XLV Jan 15 2027 146.00 Call (XLV270115C00146000)
option OPRA