Dark

XLV20270115C151
XLV Jan 15 2027 151.00 Call (XLV270115C00151000)
option OPRA

EOD

Aug 17, 2026

19.42-0.918%(-0.18)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	19.3600	19.4300	19.3600	19.4200	-0.918%	32	113	0.000%
2026-08-14	19.6000	19.6000	19.6000	19.6000	-8.837%	2	113	-0.918%
2026-08-13	21.5000	21.5000	21.5000	21.5000	+34.375%	2	115	-9.674%
2026-07-24	16.0000	16.0000	16.0000	16.0000	+6.809%	2	118	+21.375%
2026-07-20	14.9800	14.9800	14.9800	14.9800	-7.014%	1	118	+29.640%
2026-07-10	16.1100	16.1100	16.1100	16.1100	-2.717%	1	118	+20.546%
2026-07-09	16.6300	16.6300	16.5600	16.5600	-6.599%	2	118	+17.271%
2026-07-08	17.7300	17.7300	17.7300	17.7300	-8.135%	1	118	+9.532%
2026-07-07	19.3000	19.3000	19.3000	19.3000	+19.283%	2	118	+0.622%
2026-07-06	16.0500	16.1800	16.0500	16.1800	-7.278%	6	120	+20.025%
2026-07-02	17.4500	17.4500	17.4500	17.4500	+11.502%	1	121	+11.289%
2026-06-29	15.9500	15.9500	15.6500	15.6500	+65.608%	5	121	+24.089%
2026-06-23	9.3500	9.4500	9.3500	9.4500	+8.746%	5	122	+105.503%
2026-06-22	8.6900	8.6900	8.6900	8.6900	+16.021%	1	121	+123.475%
2026-06-18	7.4200	7.4900	7.4200	7.4900	-32.033%	5	117	+159.279%
2026-06-09	11.0200	11.0200	11.0200	11.0200	+0.182%	25	117	+76.225%
2026-06-05	11.0000	11.0000	11.0000	11.0000	+10.000%	1	142	+76.545%
2026-06-04	8.9000	10.0000	8.8500	10.0000	+42.248%	9	142	+94.200%
2026-06-03	7.0300	7.0300	7.0300	7.0300	-5.256%	25	147	+176.245%
2026-06-01	7.4200	7.4200	7.4200	7.4200	-5.478%	1	122	+161.725%
2026-05-29	8.6000	8.6000	7.8500	7.8500	-11.299%	5	123	+147.389%
2026-05-28	8.7000	8.8500	8.7000	8.8500	+20.408%	7	121	+119.435%
2026-05-14	7.3500	7.3500	7.3500	7.3500	+23.529%	4	118	+164.218%
2026-05-08	5.9500	5.9500	5.9500	5.9500	-15.000%	1	119	+226.387%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+10.236%	1	118	+177.429%
2026-04-24	6.4000	6.4000	6.3500	6.3500	-13.605%	4	119	+205.827%
2026-04-23	7.3500	7.3500	7.3500	7.3500	-0.271%	1	115	+164.218%
2026-04-21	7.5000	7.5000	7.3700	7.3700	-14.501%	7	114	+163.501%
2026-04-17	8.8500	8.8500	8.6000	8.6200	+14.172%	6	114	+125.290%
2026-04-16	7.4000	7.5500	7.4000	7.5500	-5.625%	33	109	+157.219%
2026-04-15	8.3000	8.3000	8.0000	8.0000	+4.712%	13	83	+142.750%
2026-03-30	7.6400	7.6400	7.6400	7.6400	-12.184%	1	70	+154.188%
2026-03-26	8.7000	8.7000	8.7000	8.7000	+2.959%	11	69	+123.218%
2026-03-25	8.5500	8.5500	8.4500	8.4500	+4.321%	2	58	+129.822%
2026-03-23	8.3000	8.3000	8.1000	8.1000	-2.994%	8	56	+139.753%
2026-03-20	8.4500	8.4500	8.3500	8.3500	-6.180%	19	48	+132.575%
2026-03-19	8.9000	8.9000	8.9000	8.9000	-13.592%	6	39	+118.202%
2026-03-16	10.3000	10.3000	10.3000	10.3000	-4.186%	1	39	+88.544%
2026-03-13	11.2100	11.2100	10.7000	10.7500	-5.702%	6	39	+80.651%
2026-03-12	12.0000	12.0000	11.4000	11.4000	-29.543%	13	34	+70.351%
2026-02-27	16.1800	16.1800	16.1800	16.1800	+5.407%	1	34	+20.025%
2026-02-25	15.3500	15.3500	15.3500	15.3500	+5.862%	1	34	+26.515%
2026-02-11	14.5000	14.5000	14.5000	14.5000	-1.293%	1	34	+33.931%
2026-02-06	14.7000	14.7000	14.6900	14.6900	+8.815%	6	34	+32.199%
2026-01-29	13.5000	13.5000	13.5000	13.5000	+8.347%	1	34	+43.852%
2026-01-05	12.5700	12.5700	12.4600	12.4600	-4.154%	2	33	+55.859%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-10.714%	3	33	+49.385%
2025-12-02	14.5000	14.6100	14.5000	14.5600	-5.882%	24	33	+33.379%
2025-11-24	15.4700	15.4700	15.4700	15.4700	+66.882%	2	33	+25.533%
2025-10-23	9.5000	9.5000	9.2700	9.2700	-1.383%	4	35	+109.493%
2025-10-08	9.4000	9.4000	9.4000	9.4000	+70.909%	1	31	+106.596%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+3.774%	2	30	+253.091%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-8.146%	1	30	+266.415%
2025-09-12	5.8000	5.8000	5.7700	5.7700	+4.909%	10	30	+236.568%
2025-09-04	5.5000	5.5000	5.5000	5.5000	-0.542%	1	30	+253.091%
2025-08-29	5.5300	5.5300	5.5300	5.5300	+9.073%	1	30	+251.175%
2025-08-28	4.9100	5.0700	4.9100	5.0700	+4.321%	7	30	+283.037%
2025-08-14	4.8700	4.8700	4.8600	4.8600	+23.038%	2	23	+299.588%
2025-08-11	3.9500	3.9500	3.9500	3.9500	+6.757%	10	23	+391.646%
2025-08-08	3.7000	3.7000	3.7000	3.7000	-4.393%	1	23	+424.865%
2025-08-01	4.2700	4.2700	3.8700	3.8700	-6.068%	2	24	+401.809%
2025-07-31	4.8200	4.8500	4.0900	4.1200	-26.560%	5	22	+371.359%
2025-07-23	5.6100	5.6100	5.6100	5.6100	+14.959%	1	23	+246.168%
2025-07-22	4.8800	4.8800	4.8800	4.8800	+2.521%	1	23	+297.951%
2025-07-18	4.7600	4.7600	4.7600	4.7600	-11.852%	1	23	+307.983%
2025-05-22	5.4000	5.4000	5.4000	5.4000	-18.797%	4	22	+259.630%
2025-05-19	6.6500	6.6500	6.6500	6.6500	-21.488%	1	19	+192.030%
2025-05-02	8.4700	8.4700	8.4700	8.4700	+2.171%	2	18	+129.280%
2025-05-01	8.2100	8.2900	8.2100	8.2900	-3.605%	2	19	+134.258%
2025-04-15	8.9500	8.9500	8.6000	8.6000	+10.968%	3	19	+125.814%
2025-04-04	7.7500	7.7500	7.7500	7.7500	-31.172%	2	19	+150.581%
2025-03-26	11.2600	11.2600	11.2600	11.2600	-4.576%	2	20	+72.469%
2025-03-14	11.8500	11.8500	11.8000	11.8000	+1.288%	4	21	+64.576%
2025-03-12	11.6500	11.6500	11.6500	11.6500	-20.478%	2	19	+66.695%
2025-03-10	14.6000	14.6500	14.6000	14.6500	+2.807%	3	21	+32.560%
2025-03-03	14.2500	14.2500	14.2500	14.2500	+8.365%	1	18	+36.281%
2025-02-28	13.1500	13.1500	13.1500	13.1500	-2.952%	2	19	+47.681%
2025-02-27	13.5500	13.5500	13.5500	13.5500	-2.237%	2	18	+43.321%
2025-02-06	13.8600	13.8600	13.8600	13.8600	+26.575%	2	18	+40.115%
2025-01-22	10.7000	10.9500	10.7000	10.9500	+3.693%	2	18	+77.352%
2025-01-21	10.5600	10.5600	10.5600	10.5600	+4.762%	2	19	+83.902%
2025-01-15	10.3800	10.3800	9.8300	10.0800	+4.564%	11	19	+92.659%
2025-01-14	9.7900	9.7900	9.6400	9.6400	-2.132%	6	28	+101.452%
2025-01-10	9.8500	9.8500	9.8500	9.8500	+16.568%	6	34	+97.157%
2024-12-19	8.4500	8.4500	8.4500	8.4500	-11.146%	2	33	+129.822%
2024-12-18	9.5100	9.5100	9.5100	9.5100	-6.765%	2	32	+104.206%
2024-12-16	10.2000	10.2000	10.2000	10.2000	-11.304%	1	29	+90.392%
2024-11-20	11.5000	11.5000	11.5000	11.5000	-24.590%	3	29	+68.870%
2024-11-05	15.2500	15.2500	15.2500	15.2500	+5.318%	2	26	+27.344%
2024-11-04	14.4800	14.4800	14.4800	14.4800	-7.001%	2	24	+34.116%
2024-10-28	15.5700	15.5700	15.5700	15.5700	-3.472%	2	22	+24.727%
2024-10-24	16.1300	16.1300	16.1300	16.1300	-0.124%	2	20	+20.397%
2024-10-23	16.3300	16.3300	16.1500	16.1500	-11.797%	8	18	+20.248%
2024-10-09	18.3100	18.3100	18.3100	18.3100	+4.390%	2	10	+6.062%
2024-10-08	17.5400	17.5400	17.5400	17.5400	-2.011%	2	8	+10.718%
2024-10-01	17.8800	17.9000	17.8800	17.9000	+0.056%	4	6	+8.492%
2024-09-25	17.8900	17.8900	17.8900	17.8900	0.000%	2	2	+8.552%

.dark-mode .Tp1BSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tp1BSX{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C151XLV Jan 15 2027 151.00 Call (XLV270115C00151000)option OPRA

XLV20270115C151
XLV Jan 15 2027 151.00 Call (XLV270115C00151000)
option OPRA