Dark

XLV20270115C148
XLV Jan 15 2027 148.00 Call (XLV270115C00148000)
option OPRA

EOD

Jul 1, 2026

16.78-0.533%(-0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.8200	17.0400	16.7800	16.7800	-0.533%	10	11,039	0.000%
2026-06-30	16.8700	16.8700	16.8700	16.8700	-7.308%	2	11,041	-0.533%
2026-06-29	18.0500	18.2000	18.0500	18.2000	+4.298%	3	11,043	-7.802%
2026-06-26	16.4200	17.4500	16.4200	17.4500	+15.182%	112	11,041	-3.840%
2026-06-25	15.2000	15.2000	15.1500	15.1500	+30.603%	13	11,042	+10.759%
2026-06-24	11.6000	11.6000	11.6000	11.6000	+2.746%	1	11,042	+44.655%
2026-06-23	11.2900	11.2900	11.2900	11.2900	+19.471%	1	11,043	+48.627%
2026-06-18	9.4500	9.4500	9.4500	9.4500	-4.545%	2	11,043	+77.566%
2026-06-17	9.9000	9.9000	9.9000	9.9000	-16.456%	1	11,043	+69.495%
2026-06-15	11.3000	11.8500	11.3000	11.8500	-11.435%	3	11,043	+41.603%
2026-06-11	13.3800	13.3800	13.3800	13.3800	+9.224%	1	11,043	+25.411%
2026-06-10	12.9400	13.0000	12.2500	12.2500	-8.582%	5	11,044	+36.980%
2026-06-09	12.9300	13.4000	12.9200	13.4000	+9.388%	127	11,893	+25.224%
2026-06-08	12.6000	13.1500	12.2500	12.2500	-3.162%	10	11,892	+36.980%
2026-06-05	13.0400	13.6500	12.3500	12.6500	+8.120%	10,144	11,143	+32.648%
2026-06-04	10.5500	11.7500	10.5500	11.7000	+36.842%	2,213	13,587	+43.419%
2026-06-03	8.5500	8.5500	8.5500	8.5500	+5.556%	1	14,700	+96.257%
2026-06-02	8.0000	8.2500	7.8000	8.1000	-8.886%	55	14,699	+107.160%
2026-06-01	8.7200	9.2500	8.5500	8.8900	-11.454%	468	14,626	+88.751%
2026-05-29	10.3600	10.3600	10.0400	10.0400	-4.381%	14,004	14,179	+67.131%
2026-05-28	10.5000	10.5000	10.5000	10.5000	+5.422%	19	27,178	+59.810%
2026-05-27	10.5000	10.5000	9.9600	9.9600	-5.143%	56	27,180	+68.474%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+11.702%	2	27,133	+59.810%
2026-05-21	9.4000	9.4000	9.4000	9.4000	-1.053%	1	27,135	+78.511%
2026-05-19	9.2500	9.8000	9.2500	9.5000	+16.137%	97	27,135	+76.632%
2026-05-18	8.5500	8.5500	8.1800	8.1800	-0.244%	6	27,134	+105.134%
2026-05-15	9.0500	9.0600	8.2000	8.2000	-10.186%	10	27,134	+104.634%
2026-05-13	8.5700	9.3000	8.5700	9.1300	+20.927%	27,169	27,202	+83.790%
2026-05-04	7.5500	7.5500	7.5500	7.5500	+0.133%	1	124	+122.252%
2026-04-28	7.5400	7.5400	7.5400	7.5400	+4.144%	4	124	+122.546%
2026-04-27	7.2400	7.2400	7.2400	7.2400	-7.771%	2	124	+131.768%
2026-04-24	7.9000	7.9000	7.8500	7.8500	-10.795%	18	124	+113.758%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-3.297%	2	111	+90.682%
2026-04-16	9.1000	9.1000	9.1000	9.1000	-7.801%	3	111	+84.396%
2026-04-15	9.8700	9.8700	9.8700	9.8700	-4.545%	3	117	+70.010%
2026-04-10	10.3100	10.3400	10.3100	10.3400	-10.862%	2	116	+62.282%
2026-04-09	11.6000	11.6000	11.6000	11.6000	+16.583%	1	115	+44.655%
2026-04-06	9.9500	9.9500	9.9500	9.9500	-15.247%	2	115	+68.643%
2026-04-01	10.8000	11.7400	10.6500	11.7400	+26.919%	34	117	+42.930%
2026-03-24	9.1000	9.2500	9.1000	9.2500	-7.500%	24	116	+81.405%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-2.629%	1	93	+67.800%
2026-03-18	11.6000	11.6000	10.2700	10.2700	-12.222%	14	92	+63.389%
2026-03-17	11.7000	11.7000	11.7000	11.7000	-9.653%	8	78	+43.419%
2026-03-13	12.9500	12.9500	12.9500	12.9500	0.000%	2	86	+29.575%
2026-03-12	13.8000	13.8000	12.9500	12.9500	-12.500%	4	86	+29.575%
2026-03-10	14.8500	14.8500	14.7300	14.8000	-10.085%	3	84	+13.378%
2026-02-09	16.5800	16.5800	16.4600	16.4600	-2.024%	2	86	+1.944%
2026-02-06	16.8000	16.8000	16.7600	16.8000	+5.660%	6	85	-0.119%
2026-02-02	15.9000	15.9000	15.9000	15.9000	+5.859%	1	85	+5.535%
2026-01-28	15.4500	15.4500	15.0200	15.0200	-11.124%	4	88	+11.718%
2026-01-15	16.9000	16.9000	16.9000	16.9000	-10.818%	1	89	-0.710%
2026-01-09	18.9500	18.9500	18.9500	18.9500	-5.815%	1	88	-11.451%
2026-01-07	20.1200	20.1200	20.1200	20.1200	+20.119%	3	87	-16.600%
2025-12-19	16.7500	16.7500	16.7500	16.7500	+22.621%	3	84	+0.179%
2025-12-10	13.6600	13.6600	13.6600	13.6600	-16.042%	5	81	+22.840%
2025-12-02	16.4000	16.4000	16.2700	16.2700	-12.244%	2	83	+3.135%
2025-11-28	18.8200	18.8200	18.5400	18.5400	-5.553%	5	83	-9.493%
2025-11-25	18.0000	19.6300	18.0000	19.6300	+12.493%	5	83	-14.519%
2025-11-24	17.3100	17.4500	16.7000	17.4500	+15.030%	6	85	-3.840%
2025-11-17	15.3000	15.3000	15.1700	15.1700	+41.116%	4	88	+10.613%
2025-11-06	10.8000	10.8500	10.7500	10.7500	+8.586%	14	88	+56.093%
2025-10-10	9.7800	9.9000	9.7800	9.9000	-8.840%	3	95	+69.495%
2025-10-09	10.8600	10.8600	10.8600	10.8600	-0.367%	1	93	+54.512%
2025-10-08	10.9000	10.9000	10.9000	10.9000	+1.869%	5	92	+53.945%
2025-10-06	10.7000	10.7000	10.7000	10.7000	+70.111%	2	90	+56.822%
2025-09-10	6.7500	6.7500	6.2700	6.2900	-3.823%	18	90	+166.773%
2025-09-03	6.5400	6.5400	6.5400	6.5400	-2.534%	3	99	+156.575%
2025-09-02	6.7100	6.7100	6.7100	6.7100	+7.878%	3	99	+150.075%
2025-08-28	5.9800	6.2200	5.9800	6.2200	-3.566%	4	99	+169.775%
2025-08-27	6.7300	6.7300	6.4500	6.4500	-4.160%	8	95	+160.155%
2025-08-26	6.7300	6.7300	6.7300	6.7300	-6.916%	2	95	+149.331%
2025-08-22	7.2300	7.2300	7.2300	7.2300	-1.633%	2	93	+132.089%
2025-08-21	7.3500	7.3500	7.3500	7.3500	+2.225%	2	91	+128.299%
2025-08-20	7.4500	7.4600	7.1800	7.1900	+3.009%	7	89	+133.380%
2025-08-19	6.9800	6.9800	6.9800	6.9800	+19.521%	3	89	+140.401%
2025-08-14	5.8400	5.8400	5.8400	5.8400	+2.456%	2	92	+187.329%
2025-07-31	6.0000	6.0000	5.7000	5.7000	-9.524%	26	92	+194.386%
2025-07-30	6.3000	6.3000	6.3000	6.3000	+0.962%	3	109	+166.349%
2025-07-29	6.3000	6.3000	6.2400	6.2400	-7.965%	6	112	+168.910%
2025-07-14	6.7800	6.7800	6.7800	6.7800	-14.177%	1	112	+147.493%
2025-07-01	7.9000	7.9000	7.9000	7.9000	+10.799%	1	112	+112.405%
2025-06-27	6.8800	7.1300	6.8800	7.1300	-16.118%	2	111	+135.344%
2025-06-13	8.5000	8.5000	8.5000	8.5000	+8.557%	4	111	+97.412%
2025-06-11	8.1900	8.1900	7.8300	7.8300	+28.361%	4	109	+114.304%
2025-05-23	6.1000	6.1000	6.1000	6.1000	-23.845%	2	105	+175.082%
2025-05-20	8.0100	8.0100	8.0100	8.0100	-3.494%	8	105	+109.488%
2025-05-12	8.3500	8.4000	8.2500	8.3000	-8.791%	9	105	+102.169%
2025-05-01	9.1000	9.1000	9.1000	9.1000	-11.650%	2	97	+84.396%
2025-04-30	10.2500	10.3000	10.2500	10.3000	+11.957%	12	107	+62.913%
2025-04-17	9.3000	9.3500	9.1500	9.2000	-34.050%	12	99	+82.391%
2025-03-11	13.7000	13.9500	13.7000	13.9500	-10.058%	8	99	+20.287%
2025-03-10	15.5100	15.5100	15.5100	15.5100	+0.129%	2	99	+8.188%
2025-03-05	15.4900	15.4900	15.4900	15.4900	+0.259%	7	99	+8.328%
2025-02-05	15.4400	15.4500	15.4400	15.4500	+8.573%	3	95	+8.608%
2025-01-29	14.2300	14.2300	14.2300	14.2300	-5.260%	1	92	+17.920%
2025-01-27	14.4000	15.0200	14.4000	15.0200	+31.639%	2	93	+11.718%
2025-01-15	11.3400	11.6200	11.2200	11.4100	+2.516%	13	93	+47.064%
2025-01-14	11.1800	11.1800	11.1300	11.1300	-4.709%	4	106	+50.764%
2025-01-13	11.7900	11.7900	11.6600	11.6800	+4.566%	15	106	+43.664%
2025-01-10	11.1800	11.1800	11.1700	11.1700	+4.981%	14	91	+50.224%
2024-12-18	10.6000	11.0100	10.6000	10.6400	+0.758%	8	84	+57.707%
2024-12-17	10.5600	10.5600	10.5600	10.5600	-7.287%	2	76	+58.902%
2024-12-13	11.3900	11.3900	11.3900	11.3900	-1.043%	4	74	+47.322%
2024-12-12	12.0600	12.0900	11.5100	11.5100	-26.548%	6	74	+45.786%
2024-11-29	15.7200	15.7200	15.6700	15.6700	-2.610%	20	68	+7.084%
2024-11-27	16.0900	16.0900	16.0900	16.0900	+9.085%	10	68	+4.288%
2024-11-26	14.7500	14.7500	14.7500	14.7500	-20.054%	4	68	+13.763%
2024-11-08	18.4500	18.4500	18.4500	18.4500	+3.944%	8	68	-9.051%
2024-11-06	17.7500	17.7500	17.7500	17.7500	+3.499%	8	66	-5.465%
2024-11-05	17.0900	17.1800	17.0900	17.1500	+3.065%	11	58	-2.157%
2024-11-04	16.1500	16.6400	15.9200	16.6400	+2.526%	9	47	+0.841%
2024-10-30	16.2300	16.2300	16.2300	16.2300	-3.450%	3	39	+3.389%
2024-10-28	16.6900	16.8100	16.6900	16.8100	-7.485%	4	36	-0.178%
2024-10-24	18.1700	18.1700	18.1700	18.1700	+0.331%	2	32	-7.650%
2024-10-23	18.0000	18.1100	18.0000	18.1100	-9.314%	7	30	-7.344%
2024-10-21	19.9700	19.9700	19.9700	19.9700	-4.358%	1	24	-15.974%
2024-10-11	20.8800	20.8800	20.8800	20.8800	+3.111%	4	23	-19.636%
2024-10-09	19.5500	20.2500	19.4800	20.2500	+2.324%	22	21	-17.136%
2024-09-25	19.7900	19.7900	19.7900	19.7900	0.000%	1	1	-15.210%

.dark-mode .Dnly8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dnly8c{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C148XLV Jan 15 2027 148.00 Call (XLV270115C00148000)option OPRA

XLV20270115C148
XLV Jan 15 2027 148.00 Call (XLV270115C00148000)
option OPRA