Dark

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

EOD

Jun 30, 2026

13.65-5.927%(-0.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	14.2500	14.2500	13.6500	13.6500	-5.927%	4	20,033	0.000%
2026-06-26	15.1000	15.1000	14.5100	14.5100	+17.490%	2	20,035	-5.927%
2026-06-25	12.4500	12.4500	12.2500	12.3500	+24.496%	25	20,039	+10.526%
2026-06-24	10.1000	10.3100	9.5000	9.9200	+9.978%	22	20,053	+37.601%
2026-06-23	8.9500	9.0200	8.9000	9.0200	+14.904%	20	20,063	+51.330%
2026-06-22	8.1500	8.1500	7.8500	7.8500	+12.143%	27	20,067	+73.885%
2026-06-18	8.2100	8.2100	6.9800	7.0000	-6.292%	2,214	21,078	+95.000%
2026-06-17	8.7000	8.8500	7.4700	7.4700	-22.188%	7	21,078	+82.731%
2026-06-16	9.0000	9.6000	9.0000	9.6000	+1.695%	7	21,078	+42.188%
2026-06-15	9.0000	9.7000	9.0000	9.4400	-8.171%	19	21,042	+44.597%
2026-06-12	10.3200	10.4000	10.2800	10.2800	-0.194%	49	21,042	+32.782%
2026-06-11	10.2800	10.5000	10.2800	10.3000	+4.569%	5	21,042	+32.524%
2026-06-10	10.6000	10.6000	9.8500	9.8500	-10.779%	54	21,042	+38.579%
2026-06-09	10.2000	11.0400	10.2000	11.0400	+11.515%	16	22,967	+23.641%
2026-06-08	10.0400	10.0400	9.8000	9.9000	-2.941%	9	22,968	+37.879%
2026-06-05	9.9000	11.0800	9.9000	10.2000	+10.870%	30,041	22,216	+33.824%
2026-06-04	8.7800	9.5500	8.7800	9.2000	+33.721%	2,036	30,630	+48.370%
2026-06-03	6.5500	6.9500	6.5500	6.8800	+0.438%	4	32,596	+98.401%
2026-06-01	7.7500	7.7500	6.4000	6.8500	-12.739%	30	32,595	+99.270%
2026-05-29	7.9500	7.9500	7.8500	7.8500	-4.848%	48	32,568	+73.885%
2026-05-27	8.2500	8.2500	8.2500	8.2500	+5.096%	1	32,532	+65.455%
2026-05-26	8.2000	8.2000	7.8200	7.8500	-3.681%	19	32,532	+73.885%
2026-05-22	8.1500	8.1500	8.1500	8.1500	+8.667%	8	32,529	+67.485%
2026-05-21	6.8500	7.5000	6.8500	7.5000	+12.782%	4	32,529	+82.000%
2026-05-18	6.4000	6.6500	6.4000	6.6500	-8.276%	5,505	32,529	+105.263%
2026-05-13	6.7000	7.2500	6.5300	7.2500	+47.959%	27,013	27,096	+88.276%
2026-05-11	5.3000	5.3000	4.9000	4.9000	-11.712%	16	27,006	+178.571%
2026-05-08	5.6000	5.6000	5.5500	5.5500	-8.264%	3	283	+145.946%
2026-04-24	6.0500	6.0500	5.9600	6.0500	-13.818%	4	281	+125.620%
2026-04-21	6.9600	7.0200	6.9600	7.0200	+1.007%	3	277	+94.444%
2026-04-16	6.9000	6.9500	6.9000	6.9500	-4.795%	9	277	+96.403%
2026-04-15	7.8000	7.8500	7.3000	7.3000	-4.325%	4	275	+86.986%
2026-03-27	7.6300	7.6300	7.6300	7.6300	-6.380%	1	273	+78.899%
2026-03-26	8.1500	8.1500	8.1500	8.1500	+6.536%	1	274	+67.485%
2026-03-23	7.6500	7.6500	7.6500	7.6500	+2.685%	2	274	+78.431%
2026-03-20	7.8000	7.8000	7.4500	7.4500	-10.992%	5	274	+83.221%
2026-03-18	8.3700	8.3700	8.3700	8.3700	-17.941%	1	270	+63.082%
2026-03-13	10.2000	10.2000	10.2000	10.2000	-6.422%	2	270	+33.824%
2026-03-12	10.9000	10.9000	10.9000	10.9000	-5.382%	1	268	+25.229%
2026-03-11	11.6000	11.9000	11.3000	11.5200	-1.957%	231	268	+18.490%
2026-03-09	11.5500	11.7500	11.5500	11.7500	+3.070%	2	58	+16.170%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-24.000%	1	58	+19.737%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+7.914%	1	57	-9.000%
2026-02-19	13.8400	13.9000	13.8400	13.9000	-7.333%	2	57	-1.799%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-1.445%	1	56	-9.000%
2026-01-06	15.0900	15.2200	15.0900	15.2200	+26.728%	2	56	-10.315%
2026-01-05	12.3400	12.3400	12.0100	12.0100	-13.907%	2	55	+13.655%
2025-12-02	13.9500	13.9500	13.9500	13.9500	-11.932%	2	55	-2.151%
2025-11-25	15.8400	15.8400	15.8400	15.8400	+24.724%	2	55	-13.826%
2025-11-18	12.7000	12.7000	12.7000	12.7000	+4.785%	2	57	+7.480%
2025-11-17	12.1200	12.1200	12.1200	12.1200	-6.769%	18	59	+12.624%
2025-11-14	12.9500	13.0000	12.9500	13.0000	-2.256%	2	41	+5.000%
2025-11-13	13.3000	13.3000	13.3000	13.3000	+41.942%	20	42	+2.632%
2025-10-23	9.0500	9.3700	9.0500	9.3700	+5.876%	4	42	+45.678%
2025-10-21	8.7500	8.8500	8.7500	8.8500	+1.724%	8	42	+54.237%
2025-10-10	8.7000	8.7000	8.7000	8.7000	+74.000%	2	39	+56.897%
2025-09-10	5.0000	5.0000	5.0000	5.0000	+11.857%	2	41	+173.000%
2025-08-28	4.7100	4.7100	4.4700	4.4700	+14.322%	7	39	+205.369%
2025-08-01	3.9100	3.9100	3.9100	3.9100	+2.625%	1	32	+249.105%
2025-07-31	3.8100	3.8100	3.8100	3.8100	-23.030%	1	32	+258.268%
2025-07-29	4.9500	4.9500	4.9500	4.9500	+8.553%	1	32	+175.758%
2025-07-22	4.5600	4.5600	4.5600	4.5600	+4.828%	1	33	+199.342%
2025-07-21	4.3500	4.3500	4.3500	4.3500	-0.911%	1	34	+213.793%
2025-07-18	4.3900	4.3900	4.3900	4.3900	-28.033%	1	33	+210.934%
2025-07-10	6.1000	6.1000	6.1000	6.1000	+6.272%	1	33	+123.770%
2025-06-27	5.5400	5.7400	5.5400	5.7400	-5.592%	2	32	+137.805%
2025-06-04	6.0700	6.0800	6.0700	6.0800	+19.685%	20	17	+124.507%
2025-05-22	5.0500	5.0800	5.0500	5.0800	-21.846%	4	17	+168.701%
2025-05-20	6.5500	6.5500	6.5000	6.5000	+34.855%	2	20	+110.000%
2025-05-14	4.8200	4.8200	4.8200	4.8200	-44.277%	3	19	+183.195%
2025-04-30	8.6500	8.6500	8.6500	8.6500	+44.167%	2	16	+57.803%
2025-04-21	7.3200	7.3200	6.0000	6.0000	-18.367%	7	18	+127.500%
2025-04-17	7.3500	7.3500	7.3500	7.3500	-14.035%	2	16	+85.714%
2025-04-15	8.5500	8.6000	8.5500	8.5500	-29.918%	3	16	+59.649%
2025-03-20	12.4500	12.4500	12.2000	12.2000	-1.613%	3	16	+11.885%
2025-03-17	12.4000	12.4000	12.4000	12.4000	+8.297%	1	18	+10.081%
2025-03-14	11.2500	11.4500	11.2500	11.4500	+7.009%	4	19	+19.214%
2025-03-13	10.7500	10.7500	10.7000	10.7000	-4.036%	2	17	+27.570%
2025-03-12	11.1500	11.1500	11.1500	11.1500	-16.479%	1	17	+22.422%
2025-03-10	14.1000	14.1000	13.3500	13.3500	+1.521%	3	19	+2.247%
2025-02-27	13.1500	13.1500	13.1500	13.1500	+22.439%	3	17	+3.802%
2025-02-18	10.7400	10.7400	10.7400	10.7400	-19.066%	1	17	+27.095%
2025-02-06	13.2700	13.2700	13.2700	13.2700	+26.381%	3	18	+2.864%
2025-01-22	10.2500	10.5000	10.2500	10.5000	+4.167%	3	18	+30.000%
2025-01-21	10.0800	10.0800	10.0800	10.0800	+5.439%	2	20	+35.417%
2025-01-15	9.8600	9.8700	9.1500	9.5600	+3.351%	12	20	+42.782%
2025-01-14	9.3000	9.3200	9.2500	9.2500	-5.612%	10	32	+47.568%
2025-01-13	9.8000	9.8000	9.8000	9.8000	+4.255%	4	42	+39.286%
2025-01-10	9.4000	9.4000	9.4000	9.4000	+3.524%	10	38	+45.213%
2024-12-24	9.3200	9.3200	9.0800	9.0800	+5.951%	3	30	+50.330%
2024-12-18	8.5700	8.5700	8.5700	8.5700	-22.793%	2	30	+59.277%
2024-11-20	11.0500	11.1000	11.0500	11.1000	-31.650%	3	28	+22.973%
2024-11-11	16.2400	16.2400	16.2400	16.2400	+8.993%	1	26	-15.948%
2024-10-28	14.9000	14.9000	14.9000	14.9000	-6.407%	2	25	-8.389%
2024-10-24	15.9200	15.9200	15.9200	15.9200	-0.562%	2	23	-14.259%
2024-10-22	16.0100	16.0100	16.0100	16.0100	-1.173%	2	21	-14.741%
2024-10-21	16.2000	16.2000	16.2000	16.2000	-9.497%	1	19	-15.741%
2024-10-18	17.9000	17.9000	17.9000	17.9000	+0.449%	2	19	-23.743%
2024-10-16	17.8000	17.8200	17.8000	17.8200	-1.980%	4	18	-23.401%
2024-10-15	17.6200	18.1800	17.6200	18.1800	-1.356%	4	14	-24.917%
2024-10-11	18.4300	18.4300	18.4300	18.4300	+12.929%	4	10	-25.936%
2024-10-07	16.3800	16.3800	16.3200	16.3200	-4.673%	4	8	-16.360%
2024-09-30	17.1200	17.1200	17.1200	17.1200	-0.754%	2	4	-20.269%
2024-09-25	17.2500	17.2500	17.2500	17.2500	0.000%	2	2	-20.870%

.dark-mode .L3HqCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3HqCn{ 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