Dark

XLV20270115C147
XLV Jan 15 2027 147.00 Call (XLV270115C00147000)
option OPRA

EOD

Oct 1, 2026

21.91-5.069%(-1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.9100	21.9100	21.9100	21.9100	-5.069%	1	274	0.000%
2026-09-21	22.8300	23.0800	22.8300	23.0800	+6.852%	2	274	-5.069%
2026-09-09	21.6000	21.6000	21.6000	21.6000	-16.923%	1	275	+1.435%
2026-08-28	26.0000	26.0000	26.0000	26.0000	-13.276%	1	275	-15.731%
2026-08-21	29.3000	29.9800	29.3000	29.9800	+2.147%	5	277	-26.918%
2026-08-20	29.3500	29.3500	29.3500	29.3500	-3.865%	1	275	-25.349%
2026-08-19	30.5300	30.5300	30.5300	30.5300	+30.749%	1	276	-28.235%
2026-08-17	22.9700	23.3500	22.8900	23.3500	-1.932%	4	278	-6.167%
2026-08-10	23.8100	23.8100	23.8100	23.8100	+0.168%	1	277	-7.980%
2026-07-28	23.7700	23.7700	23.7700	23.7700	+33.539%	1	277	-7.825%
2026-07-20	17.8000	17.8000	17.8000	17.8000	-6.660%	3	277	+23.090%
2026-07-17	19.6300	19.6300	19.0700	19.0700	-0.418%	4	277	+14.893%
2026-07-16	19.1500	19.1500	19.1500	19.1500	-2.792%	1	278	+14.413%
2026-07-13	19.7300	19.7300	19.6500	19.7000	+0.870%	3	278	+11.218%
2026-07-09	20.1800	20.1800	19.5300	19.5300	-10.740%	2	278	+12.186%
2026-07-07	22.4800	22.4800	21.7800	21.8800	+8.317%	4	277	+0.137%
2026-07-06	20.2000	20.2000	20.2000	20.2000	+5.099%	1	277	+8.465%
2026-07-02	19.2200	19.2200	19.2200	19.2200	+33.937%	2	277	+13.996%
2026-06-25	13.5800	14.3500	13.5800	14.3500	+22.128%	4	277	+52.683%
2026-06-23	11.7500	11.7500	11.7500	11.7500	+18.927%	2	282	+86.468%
2026-06-18	9.9300	10.2500	9.8700	9.8800	-28.767%	23	306	+121.761%
2026-06-09	13.8700	13.8700	13.8700	13.8700	+4.837%	4	306	+57.967%
2026-06-08	13.2300	13.2300	13.2300	13.2300	-1.269%	1	307	+65.608%
2026-06-05	13.9000	14.0000	13.4000	13.4000	+11.667%	4	306	+63.507%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+36.519%	1	307	+82.583%
2026-06-03	8.7900	8.7900	8.7900	8.7900	+2.807%	1	307	+149.261%
2026-06-02	8.5000	8.6000	8.3900	8.5500	-10.938%	7	307	+156.257%
2026-06-01	9.6000	9.6000	9.6000	9.6000	-14.362%	1	305	+128.229%
2026-05-28	11.2000	11.2100	11.2000	11.2100	+15.806%	4	305	+95.450%
2026-05-19	9.3600	9.6800	9.3500	9.6800	+13.216%	178	307	+126.343%
2026-05-15	8.6100	8.6100	8.5500	8.5500	-11.856%	2	307	+156.257%
2026-05-14	10.4000	10.4000	9.7000	9.7000	-1.523%	8	130	+125.876%
2026-05-13	9.6500	9.8500	9.6100	9.8500	+9.444%	3	128	+122.437%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+14.068%	1	128	+143.444%
2026-05-08	7.8900	7.8900	7.8900	7.8900	-12.333%	1	128	+177.693%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+5.263%	1	128	+143.444%
2026-05-06	8.5500	8.5500	8.5500	8.5500	+5.817%	1	127	+156.257%
2026-05-04	8.0800	8.0800	8.0800	8.0800	-12.649%	2	126	+171.163%
2026-05-01	9.2500	9.2500	9.2500	9.2500	+1.872%	4	126	+136.865%
2026-04-30	9.2000	9.2000	9.0800	9.0800	+14.358%	2	126	+141.300%
2026-04-28	7.9400	7.9400	7.9400	7.9400	-5.476%	4	127	+175.945%
2026-04-24	8.5000	8.5000	8.4000	8.4000	-8.297%	2	123	+160.833%
2026-04-23	9.2800	9.2800	9.1600	9.1600	-8.400%	2	123	+139.192%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-12.587%	1	123	+119.100%
2026-04-10	11.4400	11.4400	11.4400	11.4400	-6.764%	2	123	+91.521%
2026-04-08	12.2700	12.2700	12.2700	12.2700	+1.573%	2	125	+78.566%
2026-04-01	12.0500	12.2200	11.9400	12.0800	+13.427%	6	123	+81.374%
2026-03-31	10.4500	10.6500	10.4500	10.6500	+13.298%	4	124	+105.728%
2026-03-30	9.4000	9.4000	9.4000	9.4000	-13.761%	1	124	+133.085%
2026-03-26	10.9000	10.9000	10.9000	10.9000	+3.810%	1	124	+101.009%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-5.149%	4	124	+108.667%
2026-03-19	11.0700	11.0700	11.0700	11.0700	-0.270%	1	120	+97.922%
2026-03-18	11.1000	11.1000	11.1000	11.1000	-24.592%	1	120	+97.387%
2026-03-11	14.7200	14.7200	14.7200	14.7200	-10.024%	1	120	+48.845%
2026-03-03	16.3600	16.3600	16.3600	16.3600	-5.434%	1	120	+33.924%
2026-02-06	17.3000	17.3000	17.3000	17.3000	+7.721%	6	126	+26.647%
2026-01-28	16.0600	16.0600	16.0600	16.0600	-14.347%	1	120	+36.426%
2026-01-15	18.7500	18.7500	18.7500	18.7500	+29.848%	1	119	+16.853%
2025-12-09	14.4400	14.4400	14.4400	14.4400	-2.892%	1	119	+51.731%
2025-12-08	14.8800	15.0100	14.8000	14.8700	-14.736%	6	119	+47.344%
2025-12-02	17.4400	17.4400	17.4400	17.4400	-13.834%	1	115	+25.631%
2025-11-26	20.0500	20.2600	20.0500	20.2400	+6.470%	10	120	+8.251%
2025-11-25	19.0400	19.0400	19.0100	19.0100	+7.038%	4	120	+15.255%
2025-11-24	17.7200	17.7600	17.7200	17.7600	+2.957%	6	120	+23.367%
2025-11-21	17.2500	17.2500	17.2500	17.2500	+8.150%	2	124	+27.014%
2025-11-17	15.9500	15.9500	15.9500	15.9500	+38.816%	3	127	+37.367%
2025-10-27	11.4900	11.4900	11.4900	11.4900	+23.019%	1	126	+90.688%
2025-10-15	9.3400	9.3400	9.3400	9.3400	-18.641%	3	126	+134.582%
2025-10-09	11.4800	11.4800	11.4800	11.4800	+83.680%	3	126	+90.854%
2025-09-25	6.2500	6.2500	6.2500	6.2500	-6.994%	2	126	+250.560%
2025-09-10	6.7200	6.7200	6.7200	6.7200	-3.170%	6	124	+226.042%
2025-09-03	6.9400	6.9400	6.9400	6.9400	-3.073%	3	124	+215.706%
2025-09-02	7.1600	7.1600	7.1600	7.1600	+7.994%	2	121	+206.006%
2025-08-28	6.3800	6.6300	6.3800	6.6300	-5.690%	4	119	+230.468%
2025-08-27	7.2800	7.2800	6.9200	7.0300	-2.225%	27	115	+211.664%
2025-08-26	7.1900	7.1900	7.1900	7.1900	-6.380%	2	120	+204.729%
2025-08-22	7.6800	7.6800	7.6800	7.6800	-2.414%	2	118	+185.286%
2025-08-20	7.8700	7.8700	7.8700	7.8700	+6.065%	2	116	+178.399%
2025-08-19	7.4200	7.4200	7.4200	7.4200	+23.256%	2	118	+195.283%
2025-07-31	6.3200	6.3200	6.0200	6.0200	-8.371%	10	120	+263.953%
2025-07-30	6.6000	6.6000	6.5700	6.5700	+1.077%	5	128	+233.486%
2025-07-29	6.6000	6.6000	6.5000	6.5000	-11.565%	10	132	+237.077%
2025-06-26	7.3500	7.3500	7.3500	7.3500	-16.949%	1	133	+198.095%
2025-06-13	8.6700	8.8500	8.6700	8.8500	+4.734%	8	132	+147.571%
2025-06-12	8.4500	8.4500	8.4500	8.4500	-1.515%	2	128	+159.290%
2025-06-11	8.5800	8.5800	8.5800	8.5800	-1.943%	2	126	+155.361%
2025-05-12	8.7500	8.8500	8.7000	8.7500	+4.167%	15	124	+150.400%
2025-05-06	8.2500	8.7500	8.2500	8.4000	-11.486%	48	113	+160.833%
2025-05-01	9.4900	9.4900	9.4900	9.4900	-12.936%	2	92	+130.875%
2025-04-30	10.8000	11.0500	10.7000	10.9000	+14.376%	47	136	+101.009%
2025-04-23	9.5300	9.5300	9.5300	9.5300	-0.729%	3	121	+129.906%
2025-04-17	9.7900	9.8000	9.3900	9.6000	-6.341%	64	80	+128.229%
2025-04-16	10.2500	10.2500	10.2500	10.2500	-0.485%	1	80	+113.756%
2025-04-15	10.3000	10.3000	10.3000	10.3000	+0.980%	1	81	+112.718%
2025-04-11	10.2000	10.2000	10.2000	10.2000	-36.646%	2	81	+114.804%
2025-03-06	16.1000	16.1000	16.1000	16.1000	-1.709%	1	86	+36.087%
2025-03-05	16.3900	16.3900	16.3800	16.3800	+1.487%	4	86	+33.761%
2025-03-04	16.1400	16.1400	16.1400	16.1400	+5.421%	2	86	+35.750%
2025-02-28	15.3100	15.3100	15.3100	15.3100	-2.484%	8	86	+43.109%
2025-02-24	15.7000	15.7000	15.7000	15.7000	+17.603%	1	82	+39.554%
2025-02-18	13.3500	13.3500	13.3500	13.3500	-7.612%	1	82	+64.120%
2025-02-10	14.4500	14.4500	14.4500	14.4500	-9.800%	1	81	+51.626%
2025-02-05	16.6500	16.6500	16.0200	16.0200	+1.714%	3	81	+36.767%
2025-01-31	15.7500	15.7500	15.7500	15.7500	+2.339%	2	78	+39.111%
2025-01-30	15.3900	15.3900	15.3900	15.3900	+27.718%	1	77	+42.365%
2025-01-15	12.0500	12.0500	12.0500	12.0500	+2.991%	4	77	+81.826%
2025-01-14	11.6500	11.7000	11.2000	11.7000	-8.949%	8	81	+87.265%
2025-01-13	12.8400	12.8500	12.8400	12.8500	+11.642%	6	79	+70.506%
2025-01-10	11.5100	11.5100	11.5100	11.5100	-2.043%	10	73	+90.356%
2025-01-08	11.7500	11.7500	11.7500	11.7500	+18.090%	2	66	+86.468%
2024-12-19	9.9500	9.9500	9.9500	9.9500	-10.360%	1	66	+120.201%
2024-12-18	11.4300	11.5100	11.1000	11.1000	-0.716%	10	66	+97.387%
2024-12-17	11.0400	11.1800	11.0400	11.1800	-7.297%	7	56	+95.975%
2024-12-12	12.6700	12.6700	11.8200	12.0600	-14.225%	11	49	+81.675%
2024-12-06	14.0100	14.0600	14.0100	14.0600	+8.237%	10	38	+55.832%
2024-11-19	12.9900	12.9900	12.9900	12.9900	-2.624%	2	33	+68.668%
2024-11-18	13.3600	13.3700	13.3400	13.3400	-25.475%	8	31	+64.243%
2024-11-12	17.9700	17.9700	17.9000	17.9000	+1.705%	2	23	+22.402%
2024-11-05	17.4800	17.6000	17.4800	17.6000	+1.734%	2	23	+24.489%
2024-11-04	16.8500	17.3000	16.8500	17.3000	-0.632%	11	23	+26.647%
2024-10-31	17.4100	17.4100	17.4100	17.4100	-0.798%	1	12	+25.847%
2024-10-30	16.4900	17.5500	16.2800	17.5500	-14.599%	7	12	+24.843%
2024-10-09	20.3600	20.9000	20.3000	20.5500	-9.352%	9	8	+6.618%
2024-09-19	22.6700	22.6700	22.6700	22.6700	0.000%	1	1	-3.352%

.dark-mode .s2mqGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2mqGK{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C147XLV Jan 15 2027 147.00 Call (XLV270115C00147000)option OPRA

XLV20270115C147
XLV Jan 15 2027 147.00 Call (XLV270115C00147000)
option OPRA