Dark

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

EOD

Aug 19, 2026

31.47+32.841%(+7.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	31.5000	31.5000	31.4700	31.4700	+32.841%	2	94	0.000%
2026-08-17	23.6900	23.6900	23.6900	23.6900	-5.618%	5	95	+32.841%
2026-08-12	25.1000	25.1000	25.1000	25.1000	+37.988%	1	100	+25.378%
2026-07-22	18.1900	18.1900	18.1900	18.1900	-11.484%	2	101	+73.007%
2026-07-09	20.6600	20.6600	20.5500	20.5500	-2.607%	2	103	+53.139%
2026-07-06	21.1000	21.1000	21.1000	21.1000	-2.224%	1	103	+49.147%
2026-07-02	20.0000	21.5800	20.0000	21.5800	+13.579%	2	102	+45.829%
2026-06-26	19.0000	19.0000	19.0000	19.0000	+73.993%	1	102	+65.632%
2026-06-18	11.1900	11.2000	10.9200	10.9200	-15.871%	4	102	+188.187%
2026-06-16	12.9800	12.9800	12.9800	12.9800	-11.580%	2	102	+142.450%
2026-06-05	14.6800	14.6800	14.6800	14.6800	+14.330%	1	102	+114.373%
2026-06-04	12.8400	12.8400	12.8400	12.8400	+7.000%	2	104	+145.093%
2026-05-28	11.8600	12.0000	11.8200	12.0000	+7.623%	7	104	+162.250%
2026-05-27	11.2500	11.2500	11.1500	11.1500	-0.889%	6	105	+182.242%
2026-05-26	12.1500	12.1500	11.2500	11.2500	+9.756%	4	105	+179.733%
2026-05-20	10.2500	10.2500	10.2500	10.2500	-5.093%	2	108	+207.024%
2026-05-19	10.8000	10.8000	10.8000	10.8000	+18.681%	1	89	+191.389%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-8.635%	20	89	+245.824%
2026-05-14	11.7000	11.7000	9.9600	9.9600	+9.451%	12	89	+215.964%
2026-05-12	9.1000	9.1000	9.1000	9.1000	+12.346%	1	78	+245.824%
2026-05-08	9.0000	9.0000	8.1000	8.1000	-12.903%	5	78	+288.519%
2026-05-06	9.3000	9.3000	9.3000	9.3000	-2.618%	1	83	+238.387%
2026-04-30	8.9600	9.6000	8.9600	9.5500	+24.511%	6	82	+229.529%
2026-04-29	7.7000	7.7000	7.6700	7.6700	-10.814%	3	83	+310.300%
2026-04-28	8.9000	8.9500	8.6000	8.6000	-10.881%	7	82	+265.930%
2026-04-21	10.4500	10.4500	9.6500	9.6500	-12.273%	3	77	+226.114%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+8.911%	1	77	+186.091%
2026-04-16	10.2500	10.2500	10.1000	10.1000	-19.200%	2	78	+211.584%
2026-04-08	12.4700	12.5000	12.4700	12.5000	+19.048%	2	77	+151.760%
2026-04-07	10.5000	10.5000	10.5000	10.5000	-7.489%	2	80	+199.714%
2026-03-26	11.3500	11.3500	11.3500	11.3500	+2.715%	1	78	+177.269%
2026-03-23	11.0500	11.0500	11.0500	11.0500	-7.531%	4	78	+184.796%
2026-03-19	11.9500	11.9500	11.9500	11.9500	-0.417%	1	78	+163.347%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-11.243%	1	77	+162.250%
2026-03-13	13.5200	13.5200	13.5200	13.5200	-4.385%	3	76	+132.766%
2026-03-12	14.1400	14.1400	14.1400	14.1400	-24.587%	2	76	+122.560%
2026-02-25	18.7500	18.7500	18.7500	18.7500	+9.713%	1	78	+67.840%
2026-02-11	17.0900	17.0900	17.0900	17.0900	-8.365%	1	78	+84.143%
2026-01-23	18.6500	18.6500	18.6500	18.6500	+7.061%	1	78	+68.740%
2026-01-20	17.4200	17.4200	17.4200	17.4200	-7.242%	3	77	+80.654%
2026-01-15	17.9700	18.7800	17.9700	18.7800	+7.807%	3	74	+67.572%
2025-12-03	17.4400	17.4400	17.4200	17.4200	-11.484%	5	73	+80.654%
2025-11-25	19.6700	19.6800	19.6700	19.6800	+7.777%	4	73	+59.909%
2025-11-24	18.2500	18.3200	18.2500	18.2600	+13.205%	6	73	+72.344%
2025-11-20	16.1300	16.1300	16.1300	16.1300	+1.129%	1	73	+95.102%
2025-11-19	16.1000	16.1000	15.9500	15.9500	-4.204%	2	73	+97.304%
2025-11-17	16.5500	16.6500	16.5000	16.6500	+12.500%	6	78	+89.009%
2025-11-11	14.8000	14.8000	14.8000	14.8000	+21.611%	6	78	+112.635%
2025-11-05	10.9000	12.1700	10.9000	12.1700	+1.841%	8	78	+158.587%
2025-10-30	11.8500	11.9500	11.8500	11.9500	-1.076%	2	78	+163.347%
2025-10-27	12.0800	12.0800	12.0800	12.0800	-0.576%	1	79	+160.513%
2025-10-24	12.1500	12.1500	12.1500	12.1500	+0.413%	1	79	+159.012%
2025-10-23	12.1000	12.1000	12.1000	12.1000	+13.722%	2	79	+160.083%
2025-10-16	10.6400	10.6400	10.6400	10.6400	+7.692%	1	78	+195.771%
2025-10-14	9.8800	9.8800	9.8800	9.8800	+1.856%	1	77	+218.522%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+32.695%	1	76	+224.433%
2025-09-23	7.3100	7.3100	7.3100	7.3100	-11.608%	2	77	+330.506%
2025-09-11	8.2700	8.2700	8.2700	8.2700	+8.816%	2	75	+280.532%
2025-09-09	7.6700	7.6700	7.0700	7.6000	+5.556%	5	75	+314.079%
2025-09-08	7.1500	7.2000	7.1500	7.2000	-4.000%	5	76	+337.083%
2025-09-05	7.4500	7.5000	7.4500	7.5000	0.000%	16	75	+319.600%
2025-09-02	7.6300	7.6300	7.5000	7.5000	+6.838%	3	65	+319.600%
2025-08-28	7.4300	7.4300	6.8700	7.0200	-6.773%	5	64	+348.291%
2025-08-27	7.5200	8.3600	7.5200	7.5300	+1.074%	11	61	+317.928%
2025-08-26	7.3700	7.4500	7.3700	7.4500	-7.911%	4	63	+322.416%
2025-08-22	8.0900	8.0900	8.0900	8.0900	+3.057%	2	59	+288.999%
2025-08-19	7.7700	7.8500	7.7700	7.8500	+63.542%	3	57	+300.892%
2025-08-07	4.8000	4.8000	4.8000	4.8000	-27.820%	2	59	+555.625%
2025-07-31	6.4500	6.6500	6.4500	6.6500	-5.136%	2	57	+373.233%
2025-07-30	6.9500	7.1400	6.9500	7.0100	+0.863%	8	58	+348.930%
2025-07-29	7.0000	7.0000	6.9500	6.9500	-10.668%	16	70	+352.806%
2025-07-14	7.6900	7.7800	7.6900	7.7800	+4.993%	4	59	+304.499%
2025-06-25	7.4100	7.4100	7.4100	7.4100	-20.237%	1	62	+324.696%
2025-06-13	9.1300	9.2900	9.1300	9.2900	+7.523%	8	62	+238.751%
2025-06-10	8.4600	8.6400	8.4600	8.6400	+6.404%	4	58	+264.236%
2025-06-09	8.1200	8.1200	8.1200	8.1200	-11.257%	3	54	+287.562%
2025-05-12	9.1500	9.2000	9.1000	9.1500	+1.667%	19	51	+243.934%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-1.639%	5	32	+249.667%
2025-05-06	9.1500	9.1500	9.1500	9.1500	-8.683%	2	29	+243.934%
2025-05-01	10.0200	10.0200	10.0200	10.0200	-10.536%	3	29	+214.072%
2025-04-30	11.2000	11.2000	11.2000	11.2000	-1.322%	9	38	+180.982%
2025-04-29	10.9800	11.3500	10.9800	11.3500	+8.302%	5	38	+177.269%
2025-04-28	10.4800	10.4800	10.4800	10.4800	+2.344%	2	33	+200.286%
2025-04-23	10.2400	10.2400	10.2400	10.2400	+15.056%	2	31	+207.324%
2025-04-22	8.9000	8.9000	8.9000	8.9000	-12.745%	1	29	+253.596%
2025-04-17	10.5500	10.5500	10.2000	10.2000	-5.556%	10	22	+208.529%
2025-04-15	10.8000	10.8000	10.8000	10.8000	-9.472%	1	22	+191.389%
2025-04-14	11.9300	11.9300	11.9300	11.9300	-23.131%	1	23	+163.789%
2025-03-17	15.5200	15.5200	15.5200	15.5200	-3.602%	3	23	+102.771%
2025-02-25	16.1000	16.1000	16.1000	16.1000	+3.470%	1	20	+95.466%
2025-02-21	15.9500	15.9500	15.5600	15.5600	+1.699%	4	20	+102.249%
2025-02-14	15.3000	15.3000	15.3000	15.3000	-2.548%	2	19	+105.686%
2025-02-13	15.7000	15.7000	15.7000	15.7000	-5.819%	1	18	+100.446%
2025-02-05	16.6700	16.6700	16.6700	16.6700	+19.498%	2	18	+88.782%
2025-01-23	13.9600	13.9600	13.9500	13.9500	+12.048%	2	16	+125.591%
2025-01-15	12.3500	12.4500	12.2900	12.4500	+2.385%	9	14	+152.771%
2025-01-14	12.3400	12.3400	12.0800	12.1600	-1.856%	4	9	+158.799%
2025-01-08	12.3900	12.3900	12.3900	12.3900	+8.021%	1	12	+153.995%
2025-01-06	11.6300	11.7500	11.4700	11.4700	+10.821%	5	12	+174.368%
2024-12-19	10.3500	10.3500	10.3500	10.3500	-9.211%	2	17	+204.058%
2024-12-17	11.8000	11.8000	11.4000	11.4000	-37.190%	2	15	+176.053%
2024-11-05	18.1000	18.1500	18.0500	18.1500	+4.131%	4	15	+73.388%
2024-11-04	17.4300	17.4300	17.4300	17.4300	-20.411%	5	15	+80.551%
2024-10-15	22.5300	22.5300	21.6000	21.9000	0.000%	7	10	+43.699%
2024-10-11	22.3300	22.3300	21.9000	21.9000	+6.053%	4	3	+43.699%
2024-09-26	20.6500	20.6500	20.6500	20.6500	-2.040%	1	1	+52.397%
2024-09-25	21.0800	21.0800	21.0800	21.0800	0.000%	1	1	+49.288%

.dark-mode .TWP25Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TWP25Y{ 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