Dark

XLV20270115C157
XLV Jan 15 2027 157.00 Call (XLV270115C00157000)
option OPRA

EOD

Jul 1, 2026

10.72-0.741%(-0.08)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.7200	11.1500	10.7200	10.7200	-0.741%	13	14,252	0.000%
2026-06-30	10.8500	10.8500	10.8000	10.8000	-10.448%	4	14,253	-0.741%
2026-06-29	12.2600	12.2600	11.9800	12.0600	+5.328%	9	14,253	-11.111%
2026-06-26	9.4000	11.4500	9.4000	11.4500	+28.652%	4,007	16,251	-6.376%
2026-06-25	7.5000	9.2500	7.5000	8.9000	+29.927%	47	14,252	+20.449%
2026-06-24	7.0500	7.0500	6.8500	6.8500	+6.202%	201	14,264	+56.496%
2026-06-23	6.4500	6.4500	6.4500	6.4500	+15.799%	25	14,064	+66.202%
2026-06-22	5.6000	5.6000	5.5700	5.5700	+13.673%	11	14,063	+92.460%
2026-06-18	4.9000	4.9000	4.8500	4.9000	-24.031%	35	14,054	+118.776%
2026-06-17	6.4500	6.4500	6.4500	6.4500	-5.007%	6	14,054	+66.202%
2026-06-16	6.5000	6.8200	6.3500	6.7900	-1.594%	17	14,054	+57.879%
2026-06-15	6.9500	7.1500	6.9000	6.9000	-9.804%	271	13,539	+55.362%
2026-06-12	7.7400	7.7400	7.5100	7.6500	-3.774%	11	13,539	+40.131%
2026-06-11	7.6900	7.9500	7.6900	7.9500	+8.904%	32	13,539	+34.843%
2026-06-10	7.7500	7.7500	7.3000	7.3000	0.000%	151	13,536	+46.849%
2026-06-08	7.5900	8.4000	7.2400	7.3000	-3.947%	6	13,535	+46.849%
2026-06-05	7.8000	8.4300	7.6000	7.6000	+8.571%	12,553	13,536	+41.053%
2026-06-04	6.8300	7.0500	6.6700	7.0000	+29.870%	2,168	19,439	+53.143%
2026-05-29	5.5000	5.5000	5.3500	5.3900	-7.863%	2,132	20,363	+98.887%
2026-05-28	6.0000	6.1200	5.8500	5.8500	+5.405%	5,590	20,981	+83.248%
2026-05-26	5.6800	5.6800	5.5500	5.5500	+2.778%	76	23,070	+93.153%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+1.887%	5	23,055	+98.519%
2026-05-14	5.3000	5.3000	5.3000	5.3000	+3.922%	1	23,055	+102.264%
2026-05-13	5.0600	5.1000	5.0600	5.1000	+12.088%	23,001	168	+110.196%
2026-05-12	4.5500	4.5500	4.5500	4.5500	+16.368%	10	168	+135.604%
2026-05-04	3.9100	3.9100	3.9100	3.9100	0.000%	4	168	+174.169%
2026-04-27	3.9100	3.9100	3.9100	3.9100	-16.809%	4	164	+174.169%
2026-04-23	4.5600	4.7000	4.5600	4.7000	+1.075%	5	164	+128.085%
2026-04-22	5.0500	5.0500	4.6500	4.6500	-15.455%	53	161	+130.538%
2026-04-20	5.1000	5.5000	5.1000	5.5000	-6.780%	2	108	+94.909%
2026-03-26	6.0000	6.0000	5.9000	5.9000	-7.087%	3	107	+81.695%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-21.605%	1	106	+68.819%
2026-03-17	8.1000	8.1000	8.1000	8.1000	+5.195%	6	107	+32.346%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-0.645%	12	113	+39.221%
2026-03-13	7.7000	7.7500	7.7000	7.7500	-12.429%	7	101	+38.323%
2026-03-09	8.8500	8.8500	8.8500	8.8500	+2.907%	1	99	+21.130%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-14.428%	1	98	+24.651%
2026-03-05	10.0500	10.0500	10.0500	10.0500	-4.830%	1	97	+6.667%
2026-03-04	10.5600	10.5600	10.5600	10.5600	-15.181%	10	97	+1.515%
2026-03-02	12.4500	12.4500	12.4500	12.4500	+3.750%	1	97	-13.896%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+8.597%	1	97	-10.667%
2026-02-26	11.2500	11.2500	11.0500	11.0500	-0.719%	9	97	-2.986%
2026-02-19	11.1300	11.1300	11.1300	11.1300	+0.361%	4	97	-3.684%
2026-02-18	11.2400	11.2400	11.0900	11.0900	-3.565%	14	97	-3.336%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-2.128%	1	91	-6.783%
2026-02-13	11.7500	11.7500	11.7500	11.7500	+6.915%	1	91	-8.766%
2026-02-06	11.0200	11.0200	10.9800	10.9900	+10.452%	15	92	-2.457%
2026-01-30	9.9900	9.9900	9.9500	9.9500	+4.737%	2	91	+7.739%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-10.377%	10	90	+12.842%
2026-01-27	10.7000	10.7000	10.6000	10.6000	-5.357%	12	80	+1.132%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-2.609%	13	70	-4.286%
2026-01-21	11.5000	11.5000	11.5000	11.5000	-2.128%	1	57	-6.783%
2026-01-14	11.7500	11.7500	11.7500	11.7500	+4.352%	3	58	-8.766%
2025-12-15	10.6500	11.2600	10.6500	11.2600	+30.930%	3	55	-4.796%
2025-12-10	8.6000	8.6000	8.6000	8.6000	-31.962%	1	53	+24.651%
2025-11-28	12.6400	12.6400	12.6400	12.6400	-6.716%	2	53	-15.190%
2025-11-25	13.5500	13.5500	13.5500	13.5500	+15.319%	4	55	-20.886%
2025-11-24	11.4500	11.7500	11.4500	11.7500	+21.134%	4	55	-8.766%
2025-11-17	9.9500	9.9500	9.7000	9.7000	+37.980%	40	51	+10.515%
2025-10-23	7.0500	7.0500	7.0300	7.0300	+66.983%	2	17	+52.489%
2025-09-11	4.2100	4.2100	4.2100	4.2100	+15.342%	4	17	+154.632%
2025-05-23	3.6000	3.6500	3.6000	3.6500	-24.742%	6	22	+193.699%
2025-05-20	4.8500	4.8500	4.8500	4.8500	+44.776%	1	22	+121.031%
2025-05-15	3.3500	3.3500	3.3500	3.3500	-16.250%	1	23	+220.000%
2025-05-14	4.0000	4.0000	4.0000	4.0000	-21.569%	1	22	+168.000%
2025-05-08	5.1000	5.1000	5.1000	5.1000	+0.394%	1	23	+110.196%
2025-04-21	5.4500	5.5000	5.0800	5.0800	-23.609%	13	23	+111.024%
2025-04-15	6.6500	6.6500	6.6500	6.6500	+30.137%	2	29	+61.203%
2025-04-09	5.1100	5.1100	5.1100	5.1100	-8.750%	3	30	+109.785%
2025-04-08	5.6000	5.6000	5.6000	5.6000	-30.000%	1	33	+91.429%
2025-04-01	8.2900	8.4700	8.0000	8.0000	-8.467%	6	33	+34.000%
2025-03-28	8.9100	8.9100	8.7400	8.7400	0.000%	12	37	+22.654%
2025-03-27	8.8400	8.8400	8.7400	8.7400	+1.628%	6	35	+22.654%
2025-03-13	8.6000	8.6000	8.6000	8.6000	-23.214%	2	29	+24.651%
2025-03-04	11.3500	11.3500	10.8500	11.2000	-2.183%	5	29	-4.286%
2025-03-03	11.4500	11.4500	11.4500	11.4500	+13.366%	1	25	-6.376%
2025-02-28	9.7500	10.1000	9.7500	10.1000	-2.415%	12	24	+6.139%
2025-02-27	10.3500	10.3500	10.3500	10.3500	+0.485%	1	24	+3.575%
2025-01-27	10.3000	10.3000	10.3000	10.3000	+22.619%	4	23	+4.078%
2025-01-22	8.4000	8.4000	8.4000	8.4000	+14.130%	1	20	+27.619%
2025-01-15	7.3600	7.3600	7.3600	7.3600	-2.774%	2	19	+45.652%
2025-01-08	7.5300	7.5800	7.5200	7.5700	+7.681%	6	23	+41.612%
2025-01-06	7.0300	7.0600	7.0300	7.0300	-2.361%	12	23	+52.489%
2024-12-24	7.1700	7.2000	7.1500	7.2000	+4.348%	3	32	+48.889%
2024-12-20	6.9500	6.9500	6.9000	6.9000	+17.949%	2	32	+55.362%
2024-12-19	5.8500	5.8500	5.8500	5.8500	-47.768%	3	32	+83.248%
2024-12-03	11.2000	11.2000	11.2000	11.2000	+0.901%	3	30	-4.286%
2024-12-02	11.1000	11.1000	11.1000	11.1000	+25.424%	1	31	-3.423%
2024-11-20	8.8500	8.8500	8.8500	8.8500	-1.117%	2	31	+21.130%
2024-11-15	9.1600	9.1600	8.9500	8.9500	-27.472%	8	29	+19.777%
2024-11-07	12.3400	12.3400	12.3400	12.3400	-5.441%	2	25	-13.128%
2024-11-05	13.0500	13.0500	13.0500	13.0500	+11.443%	2	25	-17.854%
2024-11-04	11.7100	11.7100	11.7100	11.7100	-4.797%	2	25	-8.454%
2024-10-31	11.8000	12.3000	11.8000	12.3000	-3.906%	2	25	-12.846%
2024-10-23	12.8000	12.8000	12.8000	12.8000	-11.602%	5	25	-16.250%
2024-10-17	14.4800	14.4800	14.4800	14.4800	-2.492%	2	20	-25.967%
2024-10-09	14.8300	14.8500	14.8300	14.8500	+6.299%	6	18	-27.811%
2024-10-08	13.9700	13.9700	13.9700	13.9700	+3.100%	2	12	-23.264%
2024-10-07	13.5500	13.5500	13.5500	13.5500	-4.577%	4	10	-20.886%
2024-09-30	14.2000	14.2000	14.2000	14.2000	-1.934%	2	6	-24.507%
2024-09-25	15.0000	15.0000	14.4800	14.4800	-14.269%	3	4	-25.967%
2024-09-17	16.8900	16.8900	16.8900	16.8900	-3.486%	2	2	-36.530%
2024-09-16	17.3500	17.5000	17.0000	17.5000	0.000%	5	2	-38.743%

.dark-mode .zWyN89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWyN89{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C157XLV Jan 15 2027 157.00 Call (XLV270115C00157000)option OPRA

XLV20270115C157
XLV Jan 15 2027 157.00 Call (XLV270115C00157000)
option OPRA