Dark

XLV20270115C152
XLV Jan 15 2027 152.00 Call (XLV270115C00152000)
option OPRA

EOD

Aug 17, 2026

18.70+7.348%(+1.28)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	19.1500	19.1500	18.7000	18.7000	+7.348%	27	20,012	0.000%
2026-08-07	17.4200	17.4200	17.4200	17.4200	+8.536%	1	20,014	+7.348%
2026-08-06	16.0500	16.0500	16.0500	16.0500	-1.048%	10	20,024	+16.511%
2026-08-05	16.2200	16.2200	16.2200	16.2200	+7.774%	5	20,024	+15.290%
2026-08-03	15.4000	15.4000	15.0500	15.0500	+0.333%	2	20,029	+24.252%
2026-07-31	15.0000	15.0000	15.0000	15.0000	-8.815%	1	20,031	+24.667%
2026-07-30	16.4800	16.4800	16.4500	16.4500	+4.312%	15	20,030	+13.678%
2026-07-24	15.7700	15.7700	15.7700	15.7700	+16.127%	1	20,031	+18.580%
2026-07-22	13.5800	13.5800	13.5800	13.5800	-3.000%	1	20,031	+37.703%
2026-07-20	14.0000	14.0000	14.0000	14.0000	-7.591%	1	20,031	+33.571%
2026-07-17	15.1500	15.1500	15.1500	15.1500	-1.623%	1	20,030	+23.432%
2026-07-16	15.8200	15.8200	15.4000	15.4000	+21.739%	2	20,031	+21.429%
2026-07-15	12.5000	13.2500	12.5000	12.6500	-1.249%	7	20,032	+47.826%
2026-07-14	12.8900	12.8900	12.8100	12.8100	-19.129%	2	20,033	+45.980%
2026-07-09	15.5600	15.8400	15.5600	15.8400	-10.508%	9	20,032	+18.056%
2026-07-07	17.7000	17.7000	17.7000	17.7000	+14.563%	1	20,031	+5.650%
2026-07-06	15.4700	15.4800	15.4500	15.4500	-9.118%	4	20,031	+21.036%
2026-07-02	15.8500	17.0000	15.8500	17.0000	+24.542%	2	20,033	+10.000%
2026-06-30	14.2500	14.2500	13.6500	13.6500	-5.927%	4	20,033	+36.996%
2026-06-26	15.1000	15.1000	14.5100	14.5100	+17.490%	2	20,035	+28.877%
2026-06-25	12.4500	12.4500	12.2500	12.3500	+24.496%	25	20,039	+51.417%
2026-06-24	10.1000	10.3100	9.5000	9.9200	+9.978%	22	20,053	+88.508%
2026-06-23	8.9500	9.0200	8.9000	9.0200	+14.904%	20	20,063	+107.317%
2026-06-22	8.1500	8.1500	7.8500	7.8500	+12.143%	27	20,067	+138.217%
2026-06-18	8.2100	8.2100	6.9800	7.0000	-6.292%	2,214	21,078	+167.143%
2026-06-17	8.7000	8.8500	7.4700	7.4700	-22.188%	7	21,078	+150.335%
2026-06-16	9.0000	9.6000	9.0000	9.6000	+1.695%	7	21,078	+94.792%
2026-06-15	9.0000	9.7000	9.0000	9.4400	-8.171%	19	21,042	+98.093%
2026-06-12	10.3200	10.4000	10.2800	10.2800	-0.194%	49	21,042	+81.907%
2026-06-11	10.2800	10.5000	10.2800	10.3000	+4.569%	5	21,042	+81.553%
2026-06-10	10.6000	10.6000	9.8500	9.8500	-10.779%	54	21,042	+89.848%
2026-06-09	10.2000	11.0400	10.2000	11.0400	+11.515%	16	22,967	+69.384%
2026-06-08	10.0400	10.0400	9.8000	9.9000	-2.941%	9	22,968	+88.889%
2026-06-05	9.9000	11.0800	9.9000	10.2000	+10.870%	30,041	22,216	+83.333%
2026-06-04	8.7800	9.5500	8.7800	9.2000	+33.721%	2,036	30,630	+103.261%
2026-06-03	6.5500	6.9500	6.5500	6.8800	+0.438%	4	32,596	+171.802%
2026-06-01	7.7500	7.7500	6.4000	6.8500	-12.739%	30	32,595	+172.993%
2026-05-29	7.9500	7.9500	7.8500	7.8500	-4.848%	48	32,568	+138.217%
2026-05-27	8.2500	8.2500	8.2500	8.2500	+5.096%	1	32,532	+126.667%
2026-05-26	8.2000	8.2000	7.8200	7.8500	-3.681%	19	32,532	+138.217%
2026-05-22	8.1500	8.1500	8.1500	8.1500	+8.667%	8	32,529	+129.448%
2026-05-21	6.8500	7.5000	6.8500	7.5000	+12.782%	4	32,529	+149.333%
2026-05-18	6.4000	6.6500	6.4000	6.6500	-8.276%	5,505	32,529	+181.203%
2026-05-13	6.7000	7.2500	6.5300	7.2500	+47.959%	27,013	27,096	+157.931%
2026-05-11	5.3000	5.3000	4.9000	4.9000	-11.712%	16	27,006	+281.633%
2026-05-08	5.6000	5.6000	5.5500	5.5500	-8.264%	3	283	+236.937%
2026-04-24	6.0500	6.0500	5.9600	6.0500	-13.818%	4	281	+209.091%
2026-04-21	6.9600	7.0200	6.9600	7.0200	+1.007%	3	277	+166.382%
2026-04-16	6.9000	6.9500	6.9000	6.9500	-4.795%	9	277	+169.065%
2026-04-15	7.8000	7.8500	7.3000	7.3000	-4.325%	4	275	+156.164%
2026-03-27	7.6300	7.6300	7.6300	7.6300	-6.380%	1	273	+145.085%
2026-03-26	8.1500	8.1500	8.1500	8.1500	+6.536%	1	274	+129.448%
2026-03-23	7.6500	7.6500	7.6500	7.6500	+2.685%	2	274	+144.444%
2026-03-20	7.8000	7.8000	7.4500	7.4500	-10.992%	5	274	+151.007%
2026-03-18	8.3700	8.3700	8.3700	8.3700	-17.941%	1	270	+123.417%
2026-03-13	10.2000	10.2000	10.2000	10.2000	-6.422%	2	270	+83.333%
2026-03-12	10.9000	10.9000	10.9000	10.9000	-5.382%	1	268	+71.560%
2026-03-11	11.6000	11.9000	11.3000	11.5200	-1.957%	231	268	+62.326%
2026-03-09	11.5500	11.7500	11.5500	11.7500	+3.070%	2	58	+59.149%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-24.000%	1	58	+64.035%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+7.914%	1	57	+24.667%
2026-02-19	13.8400	13.9000	13.8400	13.9000	-7.333%	2	57	+34.532%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-1.445%	1	56	+24.667%
2026-01-06	15.0900	15.2200	15.0900	15.2200	+26.728%	2	56	+22.865%
2026-01-05	12.3400	12.3400	12.0100	12.0100	-13.907%	2	55	+55.704%
2025-12-02	13.9500	13.9500	13.9500	13.9500	-11.932%	2	55	+34.050%
2025-11-25	15.8400	15.8400	15.8400	15.8400	+24.724%	2	55	+18.056%
2025-11-18	12.7000	12.7000	12.7000	12.7000	+4.785%	2	57	+47.244%
2025-11-17	12.1200	12.1200	12.1200	12.1200	-6.769%	18	59	+54.290%
2025-11-14	12.9500	13.0000	12.9500	13.0000	-2.256%	2	41	+43.846%
2025-11-13	13.3000	13.3000	13.3000	13.3000	+41.942%	20	42	+40.602%
2025-10-23	9.0500	9.3700	9.0500	9.3700	+5.876%	4	42	+99.573%
2025-10-21	8.7500	8.8500	8.7500	8.8500	+1.724%	8	42	+111.299%
2025-10-10	8.7000	8.7000	8.7000	8.7000	+74.000%	2	39	+114.943%
2025-09-10	5.0000	5.0000	5.0000	5.0000	+11.857%	2	41	+274.000%
2025-08-28	4.7100	4.7100	4.4700	4.4700	+14.322%	7	39	+318.345%
2025-08-01	3.9100	3.9100	3.9100	3.9100	+2.625%	1	32	+378.261%
2025-07-31	3.8100	3.8100	3.8100	3.8100	-23.030%	1	32	+390.814%
2025-07-29	4.9500	4.9500	4.9500	4.9500	+8.553%	1	32	+277.778%
2025-07-22	4.5600	4.5600	4.5600	4.5600	+4.828%	1	33	+310.088%
2025-07-21	4.3500	4.3500	4.3500	4.3500	-0.911%	1	34	+329.885%
2025-07-18	4.3900	4.3900	4.3900	4.3900	-28.033%	1	33	+325.968%
2025-07-10	6.1000	6.1000	6.1000	6.1000	+6.272%	1	33	+206.557%
2025-06-27	5.5400	5.7400	5.5400	5.7400	-5.592%	2	32	+225.784%
2025-06-04	6.0700	6.0800	6.0700	6.0800	+19.685%	20	17	+207.566%
2025-05-22	5.0500	5.0800	5.0500	5.0800	-21.846%	4	17	+268.110%
2025-05-20	6.5500	6.5500	6.5000	6.5000	+34.855%	2	20	+187.692%
2025-05-14	4.8200	4.8200	4.8200	4.8200	-44.277%	3	19	+287.967%
2025-04-30	8.6500	8.6500	8.6500	8.6500	+44.167%	2	16	+116.185%
2025-04-21	7.3200	7.3200	6.0000	6.0000	-18.367%	7	18	+211.667%
2025-04-17	7.3500	7.3500	7.3500	7.3500	-14.035%	2	16	+154.422%
2025-04-15	8.5500	8.6000	8.5500	8.5500	-29.918%	3	16	+118.713%
2025-03-20	12.4500	12.4500	12.2000	12.2000	-1.613%	3	16	+53.279%
2025-03-17	12.4000	12.4000	12.4000	12.4000	+8.297%	1	18	+50.806%
2025-03-14	11.2500	11.4500	11.2500	11.4500	+7.009%	4	19	+63.319%
2025-03-13	10.7500	10.7500	10.7000	10.7000	-4.036%	2	17	+74.766%
2025-03-12	11.1500	11.1500	11.1500	11.1500	-16.479%	1	17	+67.713%
2025-03-10	14.1000	14.1000	13.3500	13.3500	+1.521%	3	19	+40.075%
2025-02-27	13.1500	13.1500	13.1500	13.1500	+22.439%	3	17	+42.205%
2025-02-18	10.7400	10.7400	10.7400	10.7400	-19.066%	1	17	+74.115%
2025-02-06	13.2700	13.2700	13.2700	13.2700	+26.381%	3	18	+40.919%
2025-01-22	10.2500	10.5000	10.2500	10.5000	+4.167%	3	18	+78.095%
2025-01-21	10.0800	10.0800	10.0800	10.0800	+5.439%	2	20	+85.516%
2025-01-15	9.8600	9.8700	9.1500	9.5600	+3.351%	12	20	+95.607%
2025-01-14	9.3000	9.3200	9.2500	9.2500	-5.612%	10	32	+102.162%
2025-01-13	9.8000	9.8000	9.8000	9.8000	+4.255%	4	42	+90.816%
2025-01-10	9.4000	9.4000	9.4000	9.4000	+3.524%	10	38	+98.936%
2024-12-24	9.3200	9.3200	9.0800	9.0800	+5.951%	3	30	+105.947%
2024-12-18	8.5700	8.5700	8.5700	8.5700	-22.793%	2	30	+118.203%
2024-11-20	11.0500	11.1000	11.0500	11.1000	-31.650%	3	28	+68.468%
2024-11-11	16.2400	16.2400	16.2400	16.2400	+8.993%	1	26	+15.148%
2024-10-28	14.9000	14.9000	14.9000	14.9000	-6.407%	2	25	+25.503%
2024-10-24	15.9200	15.9200	15.9200	15.9200	-0.562%	2	23	+17.462%
2024-10-22	16.0100	16.0100	16.0100	16.0100	-1.173%	2	21	+16.802%
2024-10-21	16.2000	16.2000	16.2000	16.2000	-9.497%	1	19	+15.432%
2024-10-18	17.9000	17.9000	17.9000	17.9000	+0.449%	2	19	+4.469%
2024-10-16	17.8000	17.8200	17.8000	17.8200	-1.980%	4	18	+4.938%
2024-10-15	17.6200	18.1800	17.6200	18.1800	-1.356%	4	14	+2.860%
2024-10-11	18.4300	18.4300	18.4300	18.4300	+12.929%	4	10	+1.465%
2024-10-07	16.3800	16.3800	16.3200	16.3200	-4.673%	4	8	+14.583%
2024-09-30	17.1200	17.1200	17.1200	17.1200	-0.754%	2	4	+9.229%
2024-09-25	17.2500	17.2500	17.2500	17.2500	0.000%	2	2	+8.406%

.dark-mode .RSVttL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSVttL{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C152XLV Jan 15 2027 152.00 Call (XLV270115C00152000)option OPRA

XLV20270115C152
XLV Jan 15 2027 152.00 Call (XLV270115C00152000)
option OPRA