Dark

XLV20270115C153
XLV Jan 15 2027 153.00 Call (XLV270115C00153000)
option OPRA

EOD

Aug 17, 2026

17.55-3.730%(-0.68)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	18.2500	18.3000	17.5500	17.5500	-3.730%	20	9,111	0.000%
2026-08-14	18.2300	18.2300	18.2300	18.2300	+4.171%	3	9,105	-3.730%
2026-08-07	17.5000	17.5000	17.5000	17.5000	-7.895%	3	9,105	+0.286%
2026-07-28	19.0000	19.0000	19.0000	19.0000	+53.226%	1	9,105	-7.632%
2026-07-15	12.4000	12.4000	12.4000	12.4000	-27.059%	2	9,106	+41.532%
2026-07-07	17.0000	17.0000	17.0000	17.0000	+15.883%	975	9,108	+3.235%
2026-07-06	14.6900	14.7100	14.6700	14.6700	-8.427%	6	10,083	+19.632%
2026-07-02	16.0800	16.0800	16.0200	16.0200	+18.667%	5	10,087	+9.551%
2026-06-26	13.5000	13.5000	13.5000	13.5000	+15.385%	2	10,087	+30.000%
2026-06-25	11.7500	11.7500	11.6500	11.7000	+32.203%	6	10,091	+50.000%
2026-06-24	8.8500	8.8500	8.8500	8.8500	+5.357%	5	10,092	+98.305%
2026-06-23	8.1500	8.4000	8.1500	8.4000	+12.000%	6	10,094	+108.929%
2026-06-22	6.8500	7.5000	6.8500	7.5000	+15.385%	3	10,094	+134.000%
2026-06-18	6.4000	6.5000	6.4000	6.5000	-22.619%	23	10,112	+170.000%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-7.996%	1	10,112	+108.929%
2026-06-16	9.1300	9.1300	9.1300	9.1300	+3.632%	1	10,112	+92.223%
2026-06-15	8.8100	8.8100	8.8100	8.8100	-14.879%	1	10,113	+99.205%
2026-06-10	10.4000	10.4000	10.3000	10.3500	+3.500%	38	10,113	+69.565%
2026-06-09	9.9200	10.1000	9.9200	10.0000	+5.820%	3	10,123	+75.500%
2026-06-08	9.8100	10.5500	9.3300	9.4500	+12.366%	34	10,123	+85.714%
2026-06-04	7.8500	9.1000	7.8500	8.4100	+47.544%	50	10,113	+108.680%
2026-06-02	5.5500	5.7000	5.5500	5.7000	-8.065%	2	10,107	+207.895%
2026-06-01	6.5500	6.5500	6.2000	6.2000	-10.145%	6	10,107	+183.065%
2026-05-29	6.9600	6.9600	6.9000	6.9000	-10.390%	22,000	8,126	+154.348%
2026-05-22	7.6500	7.7500	7.6500	7.7000	+14.925%	60	23,070	+127.922%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-9.459%	8	23,070	+161.940%
2026-05-19	7.0500	7.4000	6.9000	7.4000	+29.825%	35	23,072	+137.162%
2026-05-18	5.6700	5.7000	5.6700	5.7000	-15.305%	5	23,072	+207.895%
2026-05-15	6.6500	6.7300	6.6500	6.7300	+0.448%	3	23,072	+160.773%
2026-05-14	6.7000	6.7000	6.7000	6.7000	-3.597%	12	23,079	+161.940%
2026-05-13	6.6100	6.9500	6.6100	6.9500	+32.381%	23,003	234	+152.518%
2026-05-12	5.2500	5.2500	5.2500	5.2500	+1.942%	1	234	+234.286%
2026-05-08	5.2000	5.2000	5.1500	5.1500	-15.850%	2	234	+240.777%
2026-04-30	6.1000	6.1200	6.1000	6.1200	+9.286%	11	234	+186.765%
2026-04-24	5.5500	5.6000	5.5500	5.6000	-10.400%	3	233	+213.393%
2026-04-23	6.2500	6.2500	6.2500	6.2500	-3.101%	1	233	+180.800%
2026-04-16	6.6500	6.6500	6.4500	6.4500	-8.640%	13	232	+172.093%
2026-04-06	7.1500	7.1500	6.9500	7.0600	-5.235%	315	232	+148.584%
2026-03-26	7.6500	7.6500	7.4500	7.4500	+4.930%	2	44	+135.570%
2026-03-23	7.1500	7.1500	7.1000	7.1000	-5.960%	9	42	+147.183%
2026-03-20	7.5500	7.5500	7.5500	7.5500	-46.302%	3	34	+132.450%
2026-02-24	14.0500	14.0600	14.0500	14.0600	-0.354%	2	34	+24.822%
2026-02-13	14.1700	14.1700	14.1100	14.1100	+5.063%	42	52	+24.380%
2026-02-06	13.5000	13.5000	13.4300	13.4300	+2.129%	5	52	+30.678%
2026-02-04	13.1500	13.1500	13.1500	13.1500	+10.970%	1	54	+33.460%
2026-01-29	11.9300	11.9300	11.8500	11.8500	-15.357%	42	54	+48.101%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+7.692%	12	38	+25.357%
2025-12-15	13.0000	13.0000	13.0000	13.0000	+12.069%	1	26	+35.000%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-5.691%	2	26	+51.293%
2025-12-05	12.4500	12.4500	12.1000	12.3000	+1.401%	4	26	+42.683%
2025-11-20	12.1700	12.2000	12.1300	12.1300	-2.177%	3	26	+44.683%
2025-11-14	12.3500	12.4000	12.3500	12.4000	-3.125%	6	27	+41.532%
2025-11-13	12.9000	12.9000	12.7500	12.8000	+3.644%	9	30	+37.109%
2025-11-12	11.9500	12.3500	11.5100	12.3500	+14.352%	7	27	+42.105%
2025-11-11	10.5500	10.8000	10.5500	10.8000	+29.341%	4	25	+62.500%
2025-11-07	8.1000	8.3500	8.1000	8.3500	-4.462%	11	26	+110.180%
2025-10-23	8.6500	8.7400	8.6500	8.7400	+84.000%	4	36	+100.801%
2025-09-22	4.7500	4.7500	4.7500	4.7500	+6.742%	1	32	+269.474%
2025-08-28	4.4400	4.4600	4.4400	4.4500	-11.881%	9	31	+294.382%
2025-08-15	5.0500	5.0500	5.0500	5.0500	+22.276%	2	23	+247.525%
2025-07-31	4.1300	4.1300	4.1300	4.1300	+0.732%	3	23	+324.939%
2025-07-18	4.1000	4.1000	4.1000	4.1000	-31.092%	2	25	+328.049%
2025-05-19	5.9500	5.9500	5.9500	5.9500	+5.124%	1	23	+194.958%
2025-05-16	4.8000	5.8000	4.8000	5.6600	+23.851%	42	23	+210.071%
2025-05-14	4.5700	4.5700	4.5700	4.5700	-39.868%	3	25	+284.026%
2025-05-02	7.4900	7.6000	7.4900	7.6000	-7.317%	4	28	+130.921%
2025-04-30	8.3500	8.3500	8.2000	8.2000	-2.959%	2	28	+114.024%
2025-04-29	8.4500	8.4500	8.4500	8.4500	+13.423%	1	27	+107.692%
2025-04-28	7.2800	7.4500	7.2800	7.4500	+29.791%	12	26	+135.570%
2025-04-21	6.1000	6.1000	5.7200	5.7400	-29.571%	7	18	+205.749%
2025-04-15	8.1500	8.1500	8.1500	8.1500	+30.819%	1	19	+115.337%
2025-04-09	6.2300	6.2300	6.2300	6.2300	-7.567%	1	18	+181.701%
2025-04-07	6.7400	6.7400	6.7400	6.7400	-34.563%	3	17	+160.386%
2025-04-01	10.3000	10.3000	10.3000	10.3000	-10.823%	4	20	+70.388%
2025-03-31	11.5500	11.5500	11.5500	11.5500	-3.347%	2	20	+51.948%
2025-03-20	11.9500	11.9500	11.9500	11.9500	+12.207%	1	20	+46.862%
2025-03-12	10.6500	10.6500	10.6500	10.6500	-5.752%	1	19	+64.789%
2025-03-11	11.3000	11.3000	11.3000	11.3000	-12.062%	1	18	+55.310%
2025-03-10	13.5000	13.5000	12.8500	12.8500	+6.198%	2	19	+36.576%
2025-02-28	12.1000	12.1000	12.1000	12.1000	0.000%	2	20	+45.041%
2025-02-27	12.1000	12.1000	12.1000	12.1000	+1.340%	2	18	+45.041%
2025-02-26	11.9400	11.9400	11.9400	11.9400	-6.206%	3	18	+46.985%
2025-02-06	12.7300	12.7300	12.7300	12.7300	+27.300%	3	21	+37.863%
2025-01-22	10.0000	10.0000	10.0000	10.0000	+4.384%	1	19	+75.500%
2025-01-21	9.5800	9.5800	9.5800	9.5800	+4.699%	3	15	+83.194%
2025-01-17	9.2500	9.2500	9.1500	9.1500	+1.105%	12	15	+91.803%
2025-01-15	9.4600	9.4600	9.0200	9.0500	+2.608%	8	15	+93.923%
2025-01-14	8.9300	8.9300	8.8200	8.8200	-6.170%	18	23	+98.980%
2025-01-13	9.4000	9.4000	9.4000	9.4000	-11.737%	2	41	+86.702%
2024-11-20	10.6500	10.6500	10.6500	10.6500	+0.948%	1	39	+64.789%
2024-11-15	10.5500	10.5500	10.5500	10.5500	-29.667%	2	38	+66.351%
2024-10-23	15.0000	15.0000	15.0000	15.0000	-3.413%	5	37	+17.000%
2024-10-21	15.5300	15.5300	15.5300	15.5300	-7.669%	2	32	+13.007%
2024-10-17	16.8200	16.8200	16.8200	16.8200	-1.349%	2	30	+4.340%
2024-10-15	18.0000	18.0000	17.0500	17.0500	-0.699%	4	28	+2.933%
2024-10-10	17.1700	17.1700	17.1700	17.1700	-2.221%	3	24	+2.213%
2024-10-09	17.0000	17.5600	17.0000	17.5600	+7.204%	4	21	-0.057%
2024-10-08	16.3800	16.3800	16.3800	16.3800	+3.934%	3	17	+7.143%
2024-10-07	15.8400	15.8400	15.7600	15.7600	-2.596%	4	14	+11.358%
2024-10-03	16.1800	16.1800	16.1800	16.1800	-3.690%	2	10	+8.467%
2024-10-02	16.8000	16.8000	16.8000	16.8000	+5.000%	2	8	+4.464%
2024-10-01	16.8800	16.8800	16.0000	16.0000	-4.535%	4	6	+9.688%
2024-09-25	16.7600	16.7600	16.7600	16.7600	0.000%	2	2	+4.714%

.dark-mode .xmXxl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmXxl4{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C153XLV Jan 15 2027 153.00 Call (XLV270115C00153000)option OPRA

XLV20270115C153
XLV Jan 15 2027 153.00 Call (XLV270115C00153000)
option OPRA