Dark

XLV20270115C154
XLV Jan 15 2027 154.00 Call (XLV270115C00154000)
option OPRA

EOD

Jun 30, 2026

12.51-8.015%(-1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	12.5100	12.5100	12.5100	12.5100	-8.015%	1	175	0.000%
2026-06-29	13.6000	13.6000	13.6000	13.6000	-2.857%	2	176	-8.015%
2026-06-26	13.2000	14.0000	13.2000	14.0000	+27.854%	28	176	-10.643%
2026-06-25	9.3500	11.1500	9.3500	10.9500	+20.330%	27	179	+14.247%
2026-06-24	9.2000	9.2000	9.1000	9.1000	+15.190%	11	174	+37.473%
2026-06-23	7.9000	7.9000	7.9000	7.9000	+12.857%	1	165	+58.354%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+14.943%	5	165	+78.714%
2026-06-18	6.0500	6.0900	6.0500	6.0900	-10.441%	3	168	+105.419%
2026-06-17	7.8200	7.8200	6.8000	6.8000	-19.144%	3	168	+83.971%
2026-06-15	8.4100	8.4100	8.4100	8.4100	-13.744%	2	168	+48.751%
2026-06-11	9.7500	9.7500	9.7500	9.7500	-2.500%	1	168	+28.308%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+14.943%	1	168	+25.100%
2026-06-09	8.7000	8.7000	8.7000	8.7000	+0.811%	6	178	+43.793%
2026-06-08	8.8900	8.8900	8.6300	8.6300	-4.111%	13	184	+44.959%
2026-06-05	10.2000	10.2000	9.0000	9.0000	+57.895%	10	175	+39.000%
2026-06-01	5.8000	5.8000	5.7000	5.7000	-18.571%	5	170	+119.474%
2026-05-29	6.9000	7.0000	6.9000	7.0000	-2.778%	40	172	+78.714%
2026-05-28	7.3500	7.3500	7.2000	7.2000	-1.370%	10	159	+73.750%
2026-05-22	7.1500	7.3000	7.1500	7.3000	+14.961%	136	159	+71.370%
2026-05-13	6.3500	6.3500	6.3500	6.3500	+33.684%	1	53	+97.008%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-1.042%	1	52	+163.368%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-12.727%	1	54	+160.625%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-7.563%	1	54	+127.455%
2026-04-16	6.2000	6.2000	5.9500	5.9500	-9.160%	3	54	+110.252%
2026-04-15	6.7000	6.8000	6.5500	6.5500	+6.504%	7	53	+90.992%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-25.635%	1	48	+103.415%
2026-04-01	8.2700	8.2700	8.2700	8.2700	+32.532%	2	48	+51.270%
2026-03-30	6.2400	6.2400	6.2400	6.2400	-12.113%	5	46	+100.481%
2026-03-25	7.1000	7.1000	7.1000	7.1000	+9.399%	10	45	+76.197%
2026-03-24	6.4900	6.4900	6.4900	6.4900	-7.943%	5	45	+92.758%
2026-03-20	7.0500	7.0500	7.0500	7.0500	+0.858%	1	43	+77.447%
2026-03-19	6.9900	6.9900	6.9900	6.9900	-9.221%	1	42	+78.970%
2026-03-18	7.7000	7.7000	7.7000	7.7000	-16.486%	1	41	+62.468%
2026-03-16	9.4500	9.4500	8.9300	9.2200	-4.850%	10	40	+35.683%
2026-03-12	9.6900	9.6900	9.6900	9.6900	-7.273%	1	32	+29.102%
2026-03-11	10.2700	10.4500	10.2700	10.4500	-5.000%	2	32	+19.713%
2026-03-10	11.3000	11.3000	11.0000	11.0000	0.000%	2	32	+13.727%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-13.386%	1	30	+13.727%
2026-02-12	12.7000	12.7000	12.7000	12.7000	+6.812%	1	31	-1.496%
2026-02-11	11.8900	11.8900	11.8900	11.8900	-17.545%	4	31	+5.214%
2026-01-22	14.4300	14.5100	14.4200	14.4200	+12.656%	3	31	-13.245%
2026-01-15	13.2700	13.2700	12.8000	12.8000	+11.790%	2	28	-2.266%
2025-12-12	11.4500	11.4500	11.4500	11.4500	+5.336%	4	27	+9.258%
2025-12-08	10.8700	10.8700	10.8700	10.8700	-27.533%	1	27	+15.087%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+26.050%	3	26	-16.600%
2025-11-14	11.9000	11.9000	11.9000	11.9000	+43.029%	20	29	+5.126%
2025-10-23	8.2300	8.3200	8.2300	8.3200	+19.712%	4	24	+50.361%
2025-10-15	6.9500	6.9500	6.9500	6.9500	+62.383%	1	22	+80.000%
2025-08-28	4.2800	4.2800	4.2800	4.2800	+24.781%	5	22	+192.290%
2025-08-04	3.4300	3.4300	3.4300	3.4300	-9.737%	1	17	+264.723%
2025-07-21	3.8000	3.8000	3.8000	3.8000	-24.752%	1	18	+229.211%
2025-06-27	4.8900	5.0500	4.8900	5.0500	-0.198%	2	17	+147.723%
2025-06-02	5.0600	5.0600	5.0600	5.0600	-13.504%	1	18	+147.233%
2025-05-20	5.8500	5.8500	5.8500	5.8500	+7.339%	2	19	+113.846%
2025-04-21	5.4500	5.4500	5.4500	5.4500	-30.128%	3	19	+129.541%
2025-04-15	7.7500	7.8000	7.7500	7.8000	+31.092%	3	19	+60.385%
2025-04-09	5.9000	5.9500	5.9000	5.9500	-12.500%	4	20	+110.252%
2025-04-08	6.7500	6.8000	6.7500	6.8000	+4.455%	3	17	+83.971%
2025-04-07	6.5100	6.5100	6.5100	6.5100	-8.051%	3	18	+92.166%
2025-04-04	7.5200	7.5200	7.0800	7.0800	-38.435%	8	18	+76.695%
2025-03-20	11.5000	11.5000	11.5000	11.5000	+12.195%	1	18	+8.783%
2025-03-12	10.2500	10.2500	10.2500	10.2500	-16.327%	1	17	+22.049%
2025-03-10	12.3500	12.3500	12.2500	12.2500	+6.522%	4	17	+2.122%
2025-02-28	11.3500	11.5000	11.3500	11.5000	+0.262%	4	14	+8.783%
2025-02-26	11.4700	11.4700	11.4700	11.4700	-7.126%	2	12	+9.067%
2025-02-06	12.3500	12.3500	12.3500	12.3500	+7.391%	2	14	+1.296%
2025-01-27	11.6000	11.6000	11.5000	11.5000	+20.419%	3	17	+8.783%
2025-01-22	9.5500	9.5500	9.5500	9.5500	+9.770%	1	17	+30.995%
2025-01-15	8.7500	8.7500	8.7000	8.7000	+2.594%	6	16	+43.793%
2025-01-14	8.7000	8.8000	8.2000	8.4800	-5.251%	58	20	+47.524%
2025-01-13	8.9500	8.9500	8.9500	8.9500	-31.154%	5	70	+39.777%
2024-11-13	13.0000	13.0000	13.0000	13.0000	-4.412%	3	65	-3.769%
2024-11-05	13.6000	13.6000	13.6000	13.6000	-2.017%	5	65	-8.015%
2024-10-28	13.8800	13.8800	13.8800	13.8800	+1.834%	5	60	-9.870%
2024-10-25	13.6300	13.6300	13.6300	13.6300	-6.644%	2	55	-8.217%
2024-10-24	14.6700	14.6700	14.6000	14.6000	-3.630%	4	54	-14.315%
2024-10-22	15.1500	15.1500	15.1500	15.1500	-1.751%	5	50	-17.426%
2024-10-21	15.4200	15.4200	15.4200	15.4200	-5.049%	3	45	-18.872%
2024-10-17	16.2300	16.2400	16.2300	16.2400	-4.245%	4	42	-22.968%
2024-10-15	16.9600	16.9600	16.9600	16.9600	-1.909%	3	38	-26.238%
2024-10-11	17.2900	17.2900	17.2900	17.2900	+3.969%	6	35	-27.646%
2024-10-09	16.0500	16.6300	15.1700	16.6300	+4.789%	15	32	-24.775%
2024-10-08	15.6400	15.9900	15.6400	15.8700	+4.066%	10	25	-21.172%
2024-10-07	15.2200	15.2500	15.2200	15.2500	-5.573%	4	15	-17.967%
2024-10-02	16.1500	16.1500	16.1500	16.1500	+1.636%	2	11	-22.539%
2024-09-26	15.8900	15.8900	15.8900	15.8900	+1.081%	3	9	-21.271%
2024-09-25	16.1000	16.1000	15.7200	15.7200	0.000%	6	6	-20.420%

.dark-mode .mMJckR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMJckR{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C154XLV Jan 15 2027 154.00 Call (XLV270115C00154000)option OPRA

XLV20270115C154
XLV Jan 15 2027 154.00 Call (XLV270115C00154000)
option OPRA