Dark

XLV20270115C150
XLV Jan 15 2027 150.00 Call (XLV270115C00150000)
option OPRA

EOD

Oct 1, 2026

19.14-13.000%(-2.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.1400	19.1400	19.1400	19.1400	-13.000%	1	4,967	0.000%
2026-09-24	21.3000	22.0000	21.3000	22.0000	+3.141%	3	4,967	-13.000%
2026-09-23	21.3300	21.3300	21.3300	21.3300	-2.290%	1	4,969	-10.267%
2026-09-21	21.8300	21.8300	21.8300	21.8300	+3.952%	2	4,968	-12.322%
2026-09-17	21.0000	21.0000	21.0000	21.0000	+7.692%	1	4,968	-8.857%
2026-09-15	19.6300	19.6300	19.5000	19.5000	-2.500%	3	4,969	-1.846%
2026-09-14	19.8500	20.0000	19.8500	20.0000	+9.051%	2	4,969	-4.300%
2026-09-11	18.0000	18.3400	18.0000	18.3400	-0.972%	4	4,969	+4.362%
2026-09-10	18.6900	19.2000	18.3000	18.5200	-3.942%	8	4,967	+3.348%
2026-09-09	19.2800	19.2800	19.2800	19.2800	-11.560%	23	4,994	-0.726%
2026-08-31	22.2400	22.2400	21.8000	21.8000	-7.234%	2	4,972	-12.202%
2026-08-28	23.2700	23.5500	23.2700	23.5000	-9.615%	3	4,972	-18.553%
2026-08-26	26.0000	26.0000	26.0000	26.0000	-5.075%	1	4,973	-26.385%
2026-08-25	26.9800	27.3900	26.9800	27.3900	+5.063%	3	4,974	-30.120%
2026-08-24	27.0500	27.0500	26.0700	26.0700	-3.978%	2	4,973	-26.582%
2026-08-21	27.4000	27.4000	27.1500	27.1500	-1.808%	28	4,973	-29.503%
2026-08-20	27.2000	27.6500	27.2000	27.6500	-2.331%	2	4,973	-30.778%
2026-08-19	24.9000	28.4000	24.9000	28.3100	+39.458%	41	4,991	-32.391%
2026-08-17	20.6200	20.9000	20.3000	20.3000	-5.669%	47	5,015	-5.714%
2026-08-11	22.0000	22.0500	21.0100	21.5200	+5.646%	6	5,027	-11.059%
2026-08-10	20.0000	21.0500	20.0000	20.3700	+5.435%	30	5,028	-6.038%
2026-08-07	18.5800	19.3200	18.5800	19.3200	+8.235%	15	5,028	-0.932%
2026-08-06	20.5400	20.5400	17.8500	17.8500	+0.507%	2	5,028	+7.227%
2026-08-05	18.1700	18.2500	17.7600	17.7600	+5.903%	9	5,033	+7.770%
2026-08-04	15.9500	16.7700	15.9500	16.7700	+1.636%	22	5,041	+14.132%
2026-08-03	16.4100	17.0000	16.2500	16.5000	-3.509%	7	5,041	+16.000%
2026-07-31	17.0000	17.1400	16.1500	17.1000	+0.588%	19	5,044	+11.930%
2026-07-30	17.0000	17.0000	17.0000	17.0000	-15.339%	1	5,041	+12.588%
2026-07-29	21.5800	21.8000	20.0800	20.0800	-5.328%	12	5,041	-4.681%
2026-07-28	21.4000	22.1500	20.9000	21.2100	+15.084%	92	5,044	-9.760%
2026-07-27	18.0200	18.4300	18.0200	18.4300	+7.151%	4	5,059	+3.852%
2026-07-24	17.2000	17.2000	17.2000	17.2000	+18.376%	1	5,059	+11.279%
2026-07-22	15.5000	15.5000	14.5300	14.5300	-4.282%	5	5,059	+31.727%
2026-07-21	14.8200	15.1800	14.8200	15.1800	-5.125%	2	5,059	+26.087%
2026-07-17	17.7200	17.7200	16.0000	16.0000	-4.762%	2	5,061	+19.625%
2026-07-16	17.2700	17.2700	16.5000	16.8000	+16.667%	12	5,061	+13.929%
2026-07-15	14.4000	14.4000	14.4000	14.4000	-13.565%	2	5,073	+32.917%
2026-07-10	16.4000	16.6600	16.3600	16.6600	-1.420%	3	5,073	+14.886%
2026-07-09	18.4000	18.4000	16.9000	16.9000	-8.152%	10	5,074	+13.254%
2026-07-08	18.2300	18.9700	18.2300	18.4000	-7.071%	28	5,095	+4.022%
2026-07-07	20.0000	20.2500	19.8000	19.8000	+16.471%	503	5,098	-3.333%
2026-07-06	16.4000	17.0000	16.4000	17.0000	-10.385%	13	5,101	+12.588%
2026-07-02	16.1500	19.1500	16.1500	18.9700	+22.387%	463	5,109	+0.896%
2026-07-01	15.3500	15.5000	15.3500	15.5000	-1.274%	6	5,109	+23.484%
2026-06-30	15.8000	15.8000	14.6000	15.7000	-5.706%	53	5,118	+21.911%
2026-06-29	16.7000	17.0000	16.0000	16.6500	+0.909%	18	5,118	+14.955%
2026-06-26	15.3000	16.7000	15.0000	16.5000	+25.475%	31	5,119	+16.000%
2026-06-25	11.5000	13.7500	11.5000	13.1500	+22.326%	41	5,132	+45.551%
2026-06-24	11.1300	11.1300	10.7000	10.7500	+5.392%	48	5,137	+78.047%
2026-06-23	9.8800	10.2000	9.7500	10.2000	+15.909%	12	5,173	+87.647%
2026-06-22	8.6300	9.2200	8.6300	8.8000	+0.802%	40	5,166	+117.500%
2026-06-18	7.9000	8.7300	7.8000	8.7300	-1.689%	33	5,157	+119.244%
2026-06-17	10.0000	10.0000	8.8800	8.8800	-18.904%	19	5,157	+115.541%
2026-06-16	10.4100	10.9500	9.9000	10.9500	+3.595%	10	5,157	+74.795%
2026-06-15	10.5000	10.8100	9.9000	10.5700	-10.802%	15	5,165	+81.079%
2026-06-12	11.8500	11.8500	11.8500	11.8500	-3.028%	1	5,165	+61.519%
2026-06-11	11.8000	12.5800	11.8000	12.2200	+12.110%	7	5,165	+56.628%
2026-06-10	10.9000	10.9000	10.9000	10.9000	-9.167%	2	5,163	+75.596%
2026-06-09	10.9000	12.3500	10.9000	12.0000	+9.589%	20	5,163	+59.500%
2026-06-08	11.8000	12.2000	10.9500	10.9500	-2.839%	51	5,161	+74.795%
2026-06-05	11.9000	12.2100	11.2700	11.2700	+11.144%	45	5,153	+69.831%
2026-06-04	9.9000	10.9000	9.9000	10.1400	+27.547%	175	5,152	+88.757%
2026-06-03	7.9000	7.9500	7.8000	7.9500	+15.217%	5	5,064	+140.755%
2026-06-02	6.7500	7.0900	6.7500	6.9000	-10.968%	30	5,061	+177.391%
2026-06-01	7.6200	7.8500	7.2500	7.7500	-12.921%	62	5,058	+146.968%
2026-05-29	9.3500	9.3500	8.9000	8.9000	-6.806%	28	5,067	+115.056%
2026-05-28	9.5500	9.5500	9.0000	9.5500	+9.393%	73	5,071	+100.419%
2026-05-27	9.4500	9.7200	8.7300	8.7300	+0.345%	9	5,070	+119.244%
2026-05-26	8.6500	9.0500	8.5000	8.7000	-8.996%	27	5,087	+120.000%
2026-05-22	9.2000	9.6500	9.2000	9.5600	+9.257%	46	5,090	+100.209%
2026-05-21	7.7000	8.7500	7.7000	8.7500	+8.696%	514	5,089	+118.743%
2026-05-20	8.1000	8.1000	7.7000	8.0500	-1.829%	25	5,089	+137.764%
2026-05-19	7.3000	8.6500	7.3000	8.2000	+10.811%	33	4,597	+133.415%
2026-05-18	7.0500	7.4000	7.0000	7.4000	+3.497%	16	4,597	+158.649%
2026-05-15	8.0000	8.0000	7.1500	7.1500	-11.728%	40	4,597	+167.692%
2026-05-14	8.0800	8.2000	8.0800	8.1000	-1.818%	16	4,598	+136.296%
2026-05-13	7.7500	8.2500	7.4500	8.2500	+10.000%	17	4,599	+132.000%
2026-05-12	6.5800	7.8800	6.5800	7.5000	+30.435%	26	4,599	+155.200%
2026-05-11	6.2300	6.4000	5.7000	5.7500	-5.272%	26	4,599	+232.870%
2026-05-08	6.2900	6.5000	6.0000	6.0700	-8.446%	26	4,581	+215.321%
2026-05-07	6.7000	6.7000	6.6300	6.6300	-7.917%	7	4,581	+188.688%
2026-05-06	7.6000	7.6000	7.0700	7.2000	+7.463%	10	4,578	+165.833%
2026-05-04	6.6600	7.2000	6.6500	6.7000	-5.634%	30	4,573	+185.672%
2026-05-01	7.3700	7.5000	7.1000	7.1000	-5.960%	18	4,578	+169.577%
2026-04-30	6.3900	7.5500	6.3900	7.5500	+27.966%	31	4,578	+153.510%
2026-04-29	5.6300	6.0000	5.5000	5.9000	-6.349%	38	4,571	+224.407%
2026-04-28	7.0000	7.0000	6.3000	6.3000	-3.817%	99	4,558	+203.810%
2026-04-27	6.4500	7.0200	6.4000	6.5500	-3.818%	21	4,548	+192.214%
2026-04-24	6.7400	6.9500	6.7100	6.8100	-9.801%	84	4,534	+181.057%
2026-04-23	7.5500	7.5500	7.5500	7.5500	-10.439%	6	4,535	+153.510%
2026-04-22	8.4200	8.4300	8.4200	8.4300	+4.720%	5	4,531	+127.046%
2026-04-21	8.3000	8.3000	7.5500	8.0500	-5.516%	40	4,522	+137.764%
2026-04-20	8.9000	8.9000	8.5200	8.5200	-6.374%	20	4,522	+124.648%
2026-04-17	9.1500	9.3500	9.1000	9.1000	+14.465%	11	4,536	+110.330%
2026-04-16	8.1000	8.4000	7.8000	7.9500	-4.217%	56	4,536	+140.755%
2026-04-15	8.9000	8.9000	8.2000	8.3000	-9.290%	309	4,536	+130.602%
2026-04-14	9.1000	9.1500	9.1000	9.1500	+4.571%	4	4,647	+109.180%
2026-04-13	8.4200	8.7500	8.4200	8.7500	0.000%	6	4,650	+118.743%
2026-04-10	9.6000	9.6000	8.7500	8.7500	-14.634%	59	4,650	+118.743%
2026-04-09	10.2000	10.2500	10.2000	10.2500	+3.535%	5	4,612	+86.732%
2026-04-08	11.2500	11.2500	9.5200	9.9000	+11.111%	63	4,615	+93.333%
2026-04-07	8.9100	8.9100	8.9100	8.9100	-1.547%	1	4,591	+114.815%
2026-04-06	9.1000	9.1000	8.9000	9.0500	-6.120%	15	4,592	+111.492%
2026-04-02	9.5500	9.6400	9.5500	9.6400	-4.365%	15	4,564	+98.548%
2026-04-01	9.7000	10.3000	9.7000	10.0800	+8.973%	38	4,564	+89.881%
2026-03-31	9.1000	9.2500	8.6500	9.2500	+17.089%	50	4,552	+106.919%
2026-03-30	8.1100	8.1300	7.9000	7.9000	+0.127%	17	4,549	+142.278%
2026-03-27	8.4900	8.4900	7.8900	7.8900	-14.239%	11	4,554	+142.586%
2026-03-26	9.1500	9.3000	9.1500	9.2000	+4.545%	29	4,554	+108.043%
2026-03-25	8.7500	9.1000	8.7500	8.8000	+1.734%	43	4,525	+117.500%
2026-03-24	7.9900	8.6500	7.6300	8.6500	+4.217%	34	4,490	+121.272%
2026-03-23	8.4000	9.2500	8.3000	8.3000	-1.190%	32	4,490	+130.602%
2026-03-20	9.4000	9.4000	8.3000	8.4000	-9.677%	26	4,477	+127.857%
2026-03-19	9.0000	9.3000	9.0000	9.3000	-4.811%	5	4,462	+105.806%
2026-03-18	10.0000	10.0000	9.1500	9.7700	-6.507%	10	4,458	+95.906%
2026-03-17	11.6000	11.7100	10.4500	10.4500	-12.917%	22	4,454	+83.158%
2026-03-16	11.7000	12.0000	11.7000	12.0000	+6.667%	21	4,451	+59.500%
2026-03-13	11.8000	12.0000	10.9700	11.2500	-2.174%	142	4,470	+70.133%
2026-03-12	13.4500	13.4500	11.4000	11.5000	-2.542%	33	4,353	+66.435%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-6.719%	13	4,349	+62.203%
2026-03-09	12.0500	12.6500	12.0500	12.6500	+1.606%	2	4,362	+51.304%
2026-03-06	12.6500	12.6500	11.5000	12.4500	-6.038%	13	4,362	+53.735%
2026-03-05	13.0000	13.2500	13.0000	13.2500	-9.247%	9	4,361	+44.453%
2026-03-03	14.8500	14.8500	14.3500	14.6000	-14.269%	21	4,357	+31.096%
2026-02-27	17.0000	17.0300	17.0000	17.0300	+13.533%	3	4,368	+12.390%
2026-02-26	14.9300	15.1900	14.9300	15.0000	-6.832%	8	4,368	+27.600%
2026-02-24	16.0500	16.1500	15.7500	16.1000	+7.333%	46	4,366	+18.882%
2026-02-20	15.0000	15.0000	15.0000	15.0000	-1.381%	1	4,377	+27.600%
2026-02-19	15.2100	15.2100	15.2100	15.2100	-1.553%	10	4,377	+25.838%
2026-02-18	15.4500	15.4500	15.4500	15.4500	-3.798%	1	4,382	+23.883%
2026-02-13	15.8600	16.2700	15.8600	16.0600	+6.007%	3	4,381	+19.178%
2026-02-12	14.8500	15.2000	14.8500	15.1500	+1.000%	10	4,381	+26.337%
2026-02-11	15.0000	15.0000	14.9500	15.0000	0.000%	37	4,371	+27.600%
2026-02-09	15.0000	15.2000	15.0000	15.0000	-4.092%	4	4,335	+27.600%
2026-02-06	15.6400	15.6400	15.6400	15.6400	+4.615%	1	4,337	+22.379%
2026-02-05	14.9500	14.9500	14.9500	14.9500	+0.673%	10	4,338	+28.027%
2026-02-04	14.8500	14.8500	14.8500	14.8500	+0.883%	1	4,328	+28.889%
2026-02-03	15.1700	15.5800	14.7200	14.7200	-0.541%	4	4,327	+30.027%
2026-02-02	14.8000	14.8000	14.8000	14.8000	+7.636%	4	4,330	+29.324%
2026-01-30	13.7700	13.7700	13.7500	13.7500	+2.996%	23	4,328	+39.200%
2026-01-28	13.9000	14.1700	13.3500	13.3500	-7.931%	225	4,340	+43.371%
2026-01-27	15.4000	15.4000	14.5000	14.5000	-15.698%	2	4,446	+32.000%
2026-01-22	17.0000	17.3500	17.0000	17.2000	+18.213%	5	4,445	+11.279%
2026-01-21	15.1000	16.6000	14.5500	14.5500	+0.345%	74	4,447	+31.546%
2026-01-20	13.6900	14.5000	13.6900	14.5000	-3.333%	11	4,422	+32.000%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-2.913%	1	4,412	+27.600%
2026-01-15	15.8400	15.8400	15.4500	15.4500	-5.907%	2	4,412	+23.883%
2026-01-14	16.1300	16.4200	16.1300	16.4200	+5.935%	2	4,412	+16.565%
2026-01-13	16.2400	16.3100	15.5000	15.5000	-4.908%	10	4,411	+23.484%
2026-01-12	15.8500	16.3000	15.8500	16.3000	-7.910%	9	4,411	+17.423%
2026-01-09	17.7000	17.7000	17.7000	17.7000	+3.207%	1	4,411	+8.136%
2026-01-08	17.2000	17.5700	17.1500	17.1500	-5.769%	6	4,410	+11.603%
2026-01-07	18.2000	18.2000	18.2000	18.2000	+6.122%	30	4,411	+5.165%
2026-01-06	16.3000	17.1500	16.3000	17.1500	+26.568%	15	4,381	+11.603%
2026-01-05	14.4000	14.4000	13.1000	13.5500	-9.907%	35	4,400	+41.255%
2025-12-31	15.0400	15.0400	15.0400	15.0400	-2.968%	1	4,400	+27.261%
2025-12-29	15.5000	15.5000	15.5000	15.5000	+3.333%	1	4,400	+23.484%
2025-12-23	15.0000	15.0000	15.0000	15.0000	+0.942%	50	4,399	+27.600%
2025-12-22	14.9100	14.9100	14.8600	14.8600	+3.699%	2	4,399	+28.802%
2025-12-19	14.3300	14.3300	14.3300	14.3300	-2.583%	750	4,401	+33.566%
2025-12-17	13.5000	14.7100	13.5000	14.7100	+5.827%	13	3,745	+30.116%
2025-12-16	14.4000	14.4000	13.9000	13.9000	-9.150%	29	3,752	+37.698%
2025-12-15	15.0000	15.3000	15.0000	15.3000	+9.286%	40	3,777	+25.098%
2025-12-11	12.5500	14.0000	12.5500	14.0000	+7.692%	7	3,757	+36.714%
2025-12-10	12.3800	13.0000	12.3200	13.0000	+7.438%	50	3,756	+47.231%
2025-12-09	13.0000	13.0000	11.6500	12.1000	-5.469%	5	3,734	+58.182%
2025-12-08	13.1700	13.1700	12.8000	12.8000	-14.667%	9	3,733	+49.531%
2025-12-04	15.0000	15.0000	15.0000	15.0000	+8.696%	10	3,726	+27.600%
2025-12-02	15.4500	15.4500	13.8000	13.8000	-11.538%	2	3,716	+38.696%
2025-12-01	15.6200	15.6200	15.6000	15.6000	-6.754%	2	3,717	+22.692%
2025-11-28	16.9600	16.9600	16.7300	16.7300	-6.275%	12	3,715	+14.405%
2025-11-26	18.0000	18.0000	17.8500	17.8500	-0.833%	11	3,718	+7.227%
2025-11-25	16.4000	18.0000	16.2800	18.0000	+14.650%	17	3,718	+6.333%
2025-11-21	12.8000	15.7000	12.8000	15.7000	+15.187%	5	3,719	+21.911%
2025-11-20	13.6300	13.6300	13.6300	13.6300	-0.147%	1	3,722	+40.426%
2025-11-19	13.9500	13.9500	13.6500	13.6500	-2.500%	3	3,722	+40.220%
2025-11-18	13.5700	14.4000	13.5700	14.0000	+5.660%	153	3,724	+36.714%
2025-11-17	13.9500	13.9500	13.2500	13.2500	-5.018%	16	3,574	+44.453%
2025-11-14	13.5300	13.9500	13.5000	13.9500	-2.448%	58	3,576	+37.204%
2025-11-13	13.4000	15.0200	13.3500	14.3000	+3.100%	147	3,534	+33.846%
2025-11-12	12.7000	14.1500	12.7000	13.8700	+10.079%	204	3,510	+37.996%
2025-11-11	11.1000	12.6000	10.9000	12.6000	+17.757%	96	3,469	+51.905%
2025-11-10	10.2000	11.0800	10.2000	10.7000	+10.996%	13	3,474	+78.879%
2025-11-07	9.6400	9.6400	9.3500	9.6400	-1.431%	5	3,478	+98.548%
2025-11-06	9.7800	9.7800	9.7800	9.7800	+0.929%	2	3,482	+95.706%
2025-11-05	9.6500	10.0000	9.4200	9.6900	+4.418%	22	3,482	+97.523%
2025-11-04	9.4000	9.5500	8.8500	9.2800	-1.277%	4	3,493	+106.250%
2025-11-03	10.0000	10.0000	9.0000	9.4000	+10.588%	72	3,451	+103.617%
2025-10-31	8.5000	8.5000	8.5000	8.5000	-10.995%	1	3,451	+125.176%
2025-10-30	10.0000	10.0000	9.5500	9.5500	+2.139%	4	3,452	+100.419%
2025-10-29	9.3200	9.3500	9.1100	9.3500	-8.333%	48	3,458	+104.706%
2025-10-28	9.6000	10.2000	9.6000	10.2000	+7.368%	23	3,475	+87.647%
2025-10-27	9.5000	9.5000	9.5000	9.5000	-7.317%	1	3,462	+101.474%
2025-10-24	10.2500	10.2500	10.2500	10.2500	+2.092%	1	3,462	+86.732%
2025-10-23	10.0400	10.0400	10.0400	10.0400	-5.283%	2	3,462	+90.637%
2025-10-22	10.0000	10.6000	10.0000	10.6000	+8.495%	8	3,462	+80.566%
2025-10-21	9.3500	9.7700	9.3500	9.7700	+6.427%	7	3,462	+95.906%
2025-10-20	9.2600	9.3000	9.1800	9.1800	+10.337%	17	3,462	+108.497%
2025-10-17	8.3200	8.3200	8.3200	8.3200	-15.960%	1	3,455	+130.048%
2025-10-15	9.9000	9.9000	9.9000	9.9000	+16.471%	2	3,456	+93.333%
2025-10-14	8.5200	8.7000	8.5000	8.5000	-1.734%	19	3,454	+125.176%
2025-10-13	8.2500	9.4500	8.2500	8.6500	-6.989%	21	3,454	+121.272%
2025-10-10	9.3000	9.3000	9.3000	9.3000	-2.618%	2	3,448	+105.806%
2025-10-08	9.5500	9.5500	9.5500	9.5500	+0.526%	1	3,446	+100.419%
2025-10-07	9.4000	9.6000	9.0000	9.5000	+1.064%	37	3,457	+101.474%
2025-10-06	9.7000	9.7000	9.4000	9.4000	-6.000%	21	3,457	+103.617%
2025-10-03	9.3500	10.4000	9.3400	10.0000	+13.636%	55	3,445	+91.400%
2025-10-02	8.8600	8.8600	8.6500	8.8000	-3.084%	33	3,443	+117.500%
2025-10-01	6.8000	9.2500	6.8000	9.0800	+38.626%	101	3,435	+110.793%
2025-09-30	5.6700	6.5500	5.6700	6.5500	+25.962%	12	3,444	+192.214%
2025-09-29	5.0000	5.2000	4.9700	5.2000	+1.961%	28	3,451	+268.077%
2025-09-26	4.8500	5.1000	4.8500	5.1000	+7.368%	4	3,456	+275.294%
2025-09-25	5.1700	5.3500	4.7000	4.7500	-12.037%	18	3,457	+302.947%
2025-09-24	5.8000	5.8000	5.4000	5.4000	-5.263%	37	3,457	+254.444%
2025-09-22	5.5000	5.7000	5.3400	5.7000	-0.870%	36	3,457	+235.789%
2025-09-19	6.1500	6.1500	5.6800	5.7500	+3.604%	16	3,424	+232.870%
2025-09-18	5.7000	5.7000	5.5500	5.5500	-0.893%	3	3,423	+244.865%
2025-09-17	5.6000	5.8800	5.6000	5.6000	+2.752%	10	3,423	+241.786%
2025-09-16	5.4500	5.4500	5.4500	5.4500	-1.802%	10	3,418	+251.193%
2025-09-15	5.4500	5.6000	5.3900	5.5500	-8.567%	1,417	3,408	+244.865%
2025-09-12	6.3500	6.5500	6.0500	6.0700	-3.651%	36	2,006	+215.321%
2025-09-11	6.0000	6.5100	6.0000	6.3000	+9.565%	635	2,003	+203.810%
2025-09-10	5.8000	5.8000	5.5200	5.7500	-6.504%	104	1,374	+232.870%
2025-09-09	5.8800	6.3000	5.8800	6.1500	+7.517%	413	1,369	+211.220%
2025-09-08	5.8000	5.8000	5.7200	5.7200	-2.222%	4	1,030	+234.615%
2025-09-05	6.2600	6.2600	5.8500	5.8500	+0.862%	14	1,031	+227.179%
2025-09-04	5.7500	5.8000	5.7500	5.8000	+4.505%	11	1,029	+230.000%
2025-09-03	5.8200	5.8200	5.4500	5.5500	-4.966%	4	1,029	+244.865%
2025-09-02	5.9500	6.0700	5.8400	5.8400	-3.151%	17	1,028	+227.740%
2025-08-29	6.0300	6.0300	6.0300	6.0300	+9.636%	1	1,031	+217.413%
2025-08-28	5.8000	5.9000	5.3500	5.5000	-7.563%	14	1,031	+248.000%
2025-08-27	6.1500	7.1400	5.7700	5.9500	+0.847%	36	1,030	+221.681%
2025-08-26	5.8000	5.9000	5.8000	5.9000	+5.357%	3	1,051	+224.407%
2025-08-25	6.1000	6.1000	5.6000	5.6000	-14.373%	12	1,051	+241.786%
2025-08-22	6.8300	6.8300	6.4500	6.5400	+3.810%	3	1,041	+192.661%
2025-08-21	6.7000	6.7500	6.3000	6.3000	0.000%	8	1,043	+203.810%
2025-08-20	6.3600	6.6700	6.3000	6.3000	+2.273%	18	1,038	+203.810%
2025-08-19	6.2500	6.3700	6.1600	6.1600	+2.667%	16	1,046	+210.714%
2025-08-18	6.3000	6.3000	6.0000	6.0000	-5.512%	606	1,039	+219.000%
2025-08-15	6.1100	6.3500	5.7500	6.3500	+22.115%	42	495	+201.417%
2025-08-14	4.8500	5.2300	4.7000	5.2000	+6.122%	22	474	+268.077%
2025-08-13	4.3000	4.9500	4.2000	4.9000	+15.294%	87	458	+290.612%
2025-08-11	4.2500	4.2500	4.2500	4.2500	+3.406%	10	400	+350.353%
2025-08-08	3.9700	4.1100	3.9200	4.1100	+9.309%	76	400	+365.693%
2025-08-07	3.6400	3.7600	3.4000	3.7600	-11.529%	202	329	+409.043%
2025-08-06	4.2500	4.2500	4.2500	4.2500	-9.958%	1	372	+350.353%
2025-08-05	4.7200	4.7200	4.7200	4.7200	-4.453%	1	371	+305.508%
2025-08-04	4.4300	4.9400	4.4300	4.9400	+16.235%	2	371	+287.449%
2025-08-01	4.4000	4.4000	4.2500	4.2500	0.000%	5	371	+350.353%
2025-07-31	5.1300	5.6200	4.2500	4.2500	-24.377%	253	369	+350.353%
2025-07-30	5.8000	5.8000	5.6200	5.6200	+2.182%	6	194	+240.569%
2025-07-29	5.1700	5.7000	5.1700	5.5000	-9.836%	5	188	+248.000%
2025-07-28	6.2000	6.2000	6.1000	6.1000	-2.400%	2	184	+213.770%
2025-07-25	6.2500	6.2500	6.2500	6.2500	-0.794%	1	185	+206.240%
2025-07-24	7.2000	7.2000	6.2200	6.3000	+5.000%	5	186	+203.810%
2025-07-23	6.0000	6.0000	5.7700	6.0000	+18.110%	5	186	+219.000%
2025-07-22	5.2500	5.2500	5.0800	5.0800	+5.833%	3	187	+276.772%
2025-07-21	5.2000	5.2000	4.8000	4.8000	-4.000%	13	187	+298.750%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-2.913%	1	186	+282.800%
2025-07-17	5.3300	5.3300	5.1500	5.1500	-1.905%	4	186	+271.650%
2025-07-15	5.2500	5.2500	5.2500	5.2500	-11.765%	1	184	+264.571%
2025-07-14	5.7500	6.4300	5.7500	5.9500	-0.833%	46	183	+221.681%
2025-07-11	6.0500	6.5100	6.0000	6.0000	-14.894%	15	180	+219.000%
2025-07-10	6.5000	7.0500	6.5000	7.0500	+3.676%	2	179	+171.489%
2025-07-08	6.8000	6.8000	6.8000	6.8000	+15.254%	1	177	+181.471%
2025-07-07	6.2500	6.2500	5.9000	5.9000	-15.714%	9	176	+224.407%
2025-07-01	6.2400	7.3900	6.2400	7.0000	+9.375%	10	178	+173.429%
2025-06-27	6.4000	6.4000	6.4000	6.4000	+7.563%	1	173	+199.063%
2025-06-25	5.9500	5.9500	5.9500	5.9500	+2.586%	2	174	+221.681%
2025-06-24	5.8000	5.8000	5.8000	5.8000	-7.200%	1	176	+230.000%
2025-06-18	6.0000	6.2500	6.0000	6.2500	-13.315%	2	175	+206.240%
2025-06-16	7.2100	7.2100	7.2100	7.2100	-3.867%	3	175	+165.465%
2025-06-11	7.4700	7.5000	7.4700	7.5000	+5.189%	3	178	+155.200%
2025-06-10	7.3000	7.3000	7.1300	7.1300	+4.853%	6	175	+168.443%
2025-06-09	6.6700	6.8400	6.5200	6.8000	+5.263%	12	171	+181.471%
2025-06-04	6.4700	6.4700	6.4600	6.4600	+4.700%	3	164	+196.285%
2025-05-30	6.1700	6.1700	6.1700	6.1700	+0.325%	2	164	+210.211%
2025-05-29	6.1500	6.1500	6.1500	6.1500	+11.818%	1	163	+211.220%
2025-05-22	6.0000	6.0000	5.5000	5.5000	-22.644%	11	162	+248.000%
2025-05-19	6.6000	7.2500	6.6000	7.1100	+5.646%	14	171	+169.198%
2025-05-16	5.9500	6.7300	5.9500	6.7300	+26.981%	20	163	+184.398%
2025-05-15	5.0600	5.3000	4.9900	5.3000	+0.760%	26	156	+261.132%
2025-05-14	5.9100	5.9100	5.2600	5.2600	-14.610%	10	137	+263.878%
2025-05-13	6.7500	6.8500	6.1600	6.1600	-21.529%	11	128	+210.714%
2025-05-12	7.4700	7.8500	7.4700	7.8500	+8.726%	3	127	+143.822%
2025-05-09	7.2200	7.2200	7.2200	7.2200	+0.278%	2	129	+165.097%
2025-05-06	7.7000	7.7000	7.2000	7.2000	-17.714%	2	128	+165.833%
2025-05-05	8.7500	8.7500	8.7500	8.7500	-7.407%	1	129	+118.743%
2025-04-29	9.3800	9.4500	9.2500	9.4500	+18.125%	5	129	+102.540%
2025-04-25	8.0000	8.0000	8.0000	8.0000	-12.088%	16	127	+139.250%
2025-04-23	8.3500	9.1000	8.3500	9.1000	+23.810%	7	127	+110.330%
2025-04-22	7.3500	7.3500	7.3500	7.3500	-0.676%	1	132	+160.408%
2025-04-21	7.3500	7.4000	7.3500	7.4000	-8.642%	2	133	+158.649%
2025-04-17	8.1000	8.1000	8.1000	8.1000	-10.000%	1	136	+136.296%
2025-04-15	9.0000	9.0000	9.0000	9.0000	-5.263%	1	136	+112.667%
2025-04-14	9.5000	9.5000	9.5000	9.5000	+38.686%	1	137	+101.474%
2025-04-09	6.8500	6.8500	6.8500	6.8500	-11.613%	1	137	+179.416%
2025-04-08	7.7500	7.7500	7.7500	7.7500	-13.601%	1	136	+146.968%
2025-04-04	8.9700	8.9700	8.9700	8.9700	-20.619%	2	137	+113.378%
2025-04-03	11.3600	11.3600	11.3000	11.3000	+10.784%	7	137	+69.381%
2025-04-02	10.1900	10.2000	10.1900	10.2000	-15.000%	2	141	+87.647%
2025-03-28	12.0000	12.0000	12.0000	12.0000	-10.781%	2	141	+59.500%
2025-03-24	13.4500	13.4500	13.4500	13.4500	+1.128%	1	141	+42.305%
2025-03-19	13.3000	13.3000	13.3000	13.3000	0.000%	3	140	+43.910%
2025-03-18	13.3000	13.3000	13.3000	13.3000	-0.375%	1	143	+43.910%
2025-03-17	12.6800	13.3500	12.6800	13.3500	+15.086%	2	144	+43.371%
2025-03-13	11.6000	11.6000	11.6000	11.6000	-4.918%	1	145	+65.000%
2025-03-12	12.2000	12.2000	12.2000	12.2000	-15.278%	1	145	+56.885%
2025-03-10	14.9300	14.9300	14.4000	14.4000	-0.346%	3	146	+32.917%
2025-03-07	14.4500	14.4500	14.4500	14.4500	-3.667%	4	145	+32.457%
2025-03-05	15.0000	15.0000	15.0000	15.0000	+4.167%	1	147	+27.600%
2025-03-04	14.8800	14.8800	14.3500	14.4000	-4.319%	3	148	+32.917%
2025-03-03	15.0500	15.0500	15.0500	15.0500	+8.273%	1	151	+27.176%
2025-02-28	13.7000	13.9000	13.7000	13.9000	+26.364%	6	152	+37.698%
2025-02-27	14.0000	14.0000	11.0000	11.0000	-24.138%	4	153	+74.000%
2025-02-25	14.5000	14.5000	14.5000	14.5000	+11.538%	1	155	+32.000%
2025-02-21	13.0000	13.0000	13.0000	13.0000	0.000%	2	154	+47.231%
2025-02-13	13.0000	13.0000	13.0000	13.0000	+1.961%	1	155	+47.231%
2025-02-12	12.7500	12.7500	12.7500	12.7500	-11.765%	1	155	+50.118%
2025-02-05	14.3300	14.4500	14.3000	14.4500	+8.240%	5	156	+32.457%
2025-02-04	13.5000	13.5000	13.3500	13.3500	-6.643%	2	151	+43.371%
2025-02-03	13.9400	14.3000	13.9400	14.3000	-6.106%	2	149	+33.846%
2025-01-31	15.2300	15.2300	15.2300	15.2300	+11.330%	10	147	+25.673%
2025-01-30	13.6800	13.6800	13.6800	13.6800	+1.333%	2	144	+39.912%
2025-01-29	13.4000	13.5000	13.4000	13.5000	-1.460%	2	144	+41.778%
2025-01-28	14.1500	14.1500	13.7000	13.7000	+1.859%	11	142	+39.708%
2025-01-27	13.4500	13.4500	13.4500	13.4500	+8.468%	5	131	+42.305%
2025-01-24	12.4000	12.4000	12.4000	12.4000	+4.377%	4	131	+54.355%
2025-01-23	11.8800	11.8800	11.8800	11.8800	+4.211%	1	129	+61.111%
2025-01-22	11.2000	11.4000	11.2000	11.4000	+5.948%	3	129	+67.895%
2025-01-21	10.9300	10.9300	10.7600	10.7600	+8.032%	2	124	+77.881%
2025-01-16	10.4500	10.4500	9.9600	9.9600	-5.682%	2	124	+92.169%
2025-01-15	10.6000	10.8300	10.0800	10.5600	+3.327%	31	125	+81.250%
2025-01-14	10.2500	10.4000	9.8000	10.2200	-4.307%	7	138	+87.280%
2025-01-13	11.4900	11.4900	10.6400	10.6800	+4.399%	19	136	+79.213%
2025-01-10	10.1200	10.2300	10.1200	10.2300	-4.393%	12	121	+87.097%
2025-01-08	10.7000	10.7000	10.7000	10.7000	+8.190%	2	113	+78.879%
2025-01-06	9.5700	9.8900	9.5700	9.8900	+1.749%	3	116	+93.529%
2024-12-20	9.7200	9.7200	9.7200	9.7200	+10.455%	1	116	+96.914%
2024-12-19	8.9000	8.9000	8.8000	8.8000	-7.660%	3	116	+117.500%
2024-12-17	9.5300	9.5300	9.5300	9.5300	-12.569%	1	113	+100.839%
2024-12-13	10.5200	10.9000	10.5200	10.9000	+0.926%	12	114	+75.596%
2024-12-12	11.1100	11.1100	10.8000	10.8000	-14.081%	9	108	+77.222%
2024-12-06	12.9800	13.0400	12.5700	12.5700	-14.780%	10	99	+52.267%
2024-11-27	15.0100	15.0100	14.7500	14.7500	+8.456%	5	95	+29.763%
2024-11-22	13.6000	13.6000	13.6000	13.6000	+2.256%	2	95	+40.735%
2024-11-21	13.4700	13.4700	13.3000	13.3000	+11.204%	5	89	+43.910%
2024-11-18	11.9600	11.9600	11.9600	11.9600	-25.250%	3	89	+60.033%
2024-11-13	15.6000	16.0000	15.6000	16.0000	-0.312%	13	86	+19.625%
2024-11-05	16.2000	16.2200	16.0500	16.0500	+2.294%	8	73	+19.252%
2024-11-04	16.1200	16.1200	15.6900	15.6900	-2.788%	6	65	+21.989%
2024-10-30	14.8500	16.1400	14.6100	16.1400	-0.616%	7	59	+18.587%
2024-10-28	15.5800	16.2400	15.5800	16.2400	-5.306%	4	52	+17.857%
2024-10-24	16.9900	17.1500	16.9900	17.1500	-10.021%	4	48	+11.603%
2024-10-15	19.0600	19.0600	19.0600	19.0600	-2.407%	2	44	+0.420%
2024-10-11	19.6300	20.0300	19.5300	19.5300	+3.224%	16	42	-1.997%
2024-10-09	18.5900	19.3000	18.3600	18.9200	+0.106%	32	34	+1.163%
2024-10-02	18.9000	18.9000	18.9000	18.9000	-11.268%	1	2	+1.270%
2024-09-16	21.3000	21.3000	21.3000	21.3000	0.000%	1	1	-10.141%

.dark-mode .r81YM3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r81YM3{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C150XLV Jan 15 2027 150.00 Call (XLV270115C00150000)option OPRA

XLV20270115C150
XLV Jan 15 2027 150.00 Call (XLV270115C00150000)
option OPRA