Dark

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

EOD

Oct 1, 2026

13.48-20.706%(-3.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.1800	14.1800	13.4800	13.4800	-20.706%	3	13,888	0.000%
2026-09-28	17.0000	17.0000	17.0000	17.0000	+3.030%	300	13,890	-20.706%
2026-09-24	16.5000	16.5000	16.5000	16.5000	+3.125%	5	13,955	-18.303%
2026-09-23	16.0000	16.0000	16.0000	16.0000	+2.433%	14	13,955	-15.750%
2026-09-21	15.6200	15.6200	15.6200	15.6200	+13.188%	7	13,969	-13.700%
2026-09-08	13.6800	13.9100	13.6800	13.8000	-25.526%	14	13,969	-2.319%
2026-09-03	18.0000	18.5700	18.0000	18.5300	+6.189%	4	13,973	-27.253%
2026-08-28	17.4500	17.4500	17.4500	17.4500	-18.799%	5	13,973	-22.751%
2026-08-20	20.7500	21.4900	20.7500	21.4900	-3.416%	5	13,976	-37.273%
2026-08-19	20.9000	22.5000	20.9000	22.2500	+53.979%	710	13,976	-39.416%
2026-08-17	14.4500	14.4500	14.4500	14.4500	-3.020%	1	14,281	-6.713%
2026-08-14	14.9000	14.9000	14.9000	14.9000	-4.487%	13	14,282	-9.530%
2026-08-12	15.1500	15.6000	15.1500	15.6000	+1.961%	4	14,295	-13.590%
2026-08-11	17.0100	17.0100	15.3000	15.3000	-0.971%	12	14,296	-11.895%
2026-08-10	15.4500	15.4500	15.4500	15.4500	+9.574%	1	14,286	-12.751%
2026-08-07	14.1000	14.1000	14.1000	14.1000	+10.156%	1	14,286	-4.397%
2026-08-05	12.8000	12.8000	12.8000	12.8000	+14.286%	20	14,287	+5.313%
2026-08-04	11.2000	11.2000	11.2000	11.2000	-2.183%	5	14,309	+20.357%
2026-08-03	12.0000	12.0000	11.3000	11.4500	-6.148%	107	14,307	+17.729%
2026-07-31	12.2000	12.2000	12.2000	12.2000	+2.954%	100	14,305	+10.492%
2026-07-30	12.3000	12.5000	11.7500	11.8500	-20.736%	23	14,395	+13.755%
2026-07-29	14.8500	14.9500	14.8500	14.9500	-5.079%	5	14,391	-9.833%
2026-07-28	16.2700	16.3500	15.7300	15.7500	+27.016%	204	14,390	-14.413%
2026-07-27	12.4000	12.4000	12.4000	12.4000	+2.905%	5	14,190	+8.710%
2026-07-24	12.0500	12.0500	12.0500	12.0500	+17.561%	1	14,189	+11.867%
2026-07-21	10.2500	10.2500	10.2500	10.2500	+0.490%	52	14,190	+31.512%
2026-07-20	10.2000	10.2000	10.2000	10.2000	-9.333%	1	14,224	+32.157%
2026-07-17	11.2500	11.2500	11.2500	11.2500	-5.858%	3	14,224	+19.822%
2026-07-16	11.5000	12.0000	11.5000	11.9500	+23.834%	402	14,253	+12.803%
2026-07-15	9.7500	9.7500	9.6000	9.6500	+1.047%	15	14,226	+39.689%
2026-07-14	9.5000	9.6800	9.5000	9.5500	-22.672%	8	14,226	+41.152%
2026-07-13	11.2700	12.3500	11.2700	12.3500	-5.000%	101	14,226	+9.150%
2026-07-08	13.5000	13.5000	13.0000	13.0000	-11.263%	15	14,226	+3.692%
2026-07-07	15.0000	15.0000	14.0000	14.6500	+23.213%	322	14,229	-7.986%
2026-07-06	12.1000	12.1000	11.3400	11.8900	-8.538%	13	14,249	+13.373%
2026-07-02	12.4500	14.0000	12.4500	13.0000	+21.269%	43	14,252	+3.692%
2026-07-01	10.7200	11.1500	10.7200	10.7200	-0.741%	13	14,252	+25.746%
2026-06-30	10.8500	10.8500	10.8000	10.8000	-10.448%	4	14,253	+24.815%
2026-06-29	12.2600	12.2600	11.9800	12.0600	+5.328%	9	14,253	+11.774%
2026-06-26	9.4000	11.4500	9.4000	11.4500	+28.652%	4,007	16,251	+17.729%
2026-06-25	7.5000	9.2500	7.5000	8.9000	+29.927%	47	14,252	+51.461%
2026-06-24	7.0500	7.0500	6.8500	6.8500	+6.202%	201	14,264	+96.788%
2026-06-23	6.4500	6.4500	6.4500	6.4500	+15.799%	25	14,064	+108.992%
2026-06-22	5.6000	5.6000	5.5700	5.5700	+13.673%	11	14,063	+142.011%
2026-06-18	4.9000	4.9000	4.8500	4.9000	-24.031%	35	14,054	+175.102%
2026-06-17	6.4500	6.4500	6.4500	6.4500	-5.007%	6	14,054	+108.992%
2026-06-16	6.5000	6.8200	6.3500	6.7900	-1.594%	17	14,054	+98.527%
2026-06-15	6.9500	7.1500	6.9000	6.9000	-9.804%	271	13,539	+95.362%
2026-06-12	7.7400	7.7400	7.5100	7.6500	-3.774%	11	13,539	+76.209%
2026-06-11	7.6900	7.9500	7.6900	7.9500	+8.904%	32	13,539	+69.560%
2026-06-10	7.7500	7.7500	7.3000	7.3000	0.000%	151	13,536	+84.658%
2026-06-08	7.5900	8.4000	7.2400	7.3000	-3.947%	6	13,535	+84.658%
2026-06-05	7.8000	8.4300	7.6000	7.6000	+8.571%	12,553	13,536	+77.368%
2026-06-04	6.8300	7.0500	6.6700	7.0000	+29.870%	2,168	19,439	+92.571%
2026-05-29	5.5000	5.5000	5.3500	5.3900	-7.863%	2,132	20,363	+150.093%
2026-05-28	6.0000	6.1200	5.8500	5.8500	+5.405%	5,590	20,981	+130.427%
2026-05-26	5.6800	5.6800	5.5500	5.5500	+2.778%	76	23,070	+142.883%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+1.887%	5	23,055	+149.630%
2026-05-14	5.3000	5.3000	5.3000	5.3000	+3.922%	1	23,055	+154.340%
2026-05-13	5.0600	5.1000	5.0600	5.1000	+12.088%	23,001	168	+164.314%
2026-05-12	4.5500	4.5500	4.5500	4.5500	+16.368%	10	168	+196.264%
2026-05-04	3.9100	3.9100	3.9100	3.9100	0.000%	4	168	+244.757%
2026-04-27	3.9100	3.9100	3.9100	3.9100	-16.809%	4	164	+244.757%
2026-04-23	4.5600	4.7000	4.5600	4.7000	+1.075%	5	164	+186.809%
2026-04-22	5.0500	5.0500	4.6500	4.6500	-15.455%	53	161	+189.892%
2026-04-20	5.1000	5.5000	5.1000	5.5000	-6.780%	2	108	+145.091%
2026-03-26	6.0000	6.0000	5.9000	5.9000	-7.087%	3	107	+128.475%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-21.605%	1	106	+112.283%
2026-03-17	8.1000	8.1000	8.1000	8.1000	+5.195%	6	107	+66.420%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-0.645%	12	113	+75.065%
2026-03-13	7.7000	7.7500	7.7000	7.7500	-12.429%	7	101	+73.935%
2026-03-09	8.8500	8.8500	8.8500	8.8500	+2.907%	1	99	+52.316%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-14.428%	1	98	+56.744%
2026-03-05	10.0500	10.0500	10.0500	10.0500	-4.830%	1	97	+34.129%
2026-03-04	10.5600	10.5600	10.5600	10.5600	-15.181%	10	97	+27.652%
2026-03-02	12.4500	12.4500	12.4500	12.4500	+3.750%	1	97	+8.273%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+8.597%	1	97	+12.333%
2026-02-26	11.2500	11.2500	11.0500	11.0500	-0.719%	9	97	+21.991%
2026-02-19	11.1300	11.1300	11.1300	11.1300	+0.361%	4	97	+21.114%
2026-02-18	11.2400	11.2400	11.0900	11.0900	-3.565%	14	97	+21.551%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-2.128%	1	91	+17.217%
2026-02-13	11.7500	11.7500	11.7500	11.7500	+6.915%	1	91	+14.723%
2026-02-06	11.0200	11.0200	10.9800	10.9900	+10.452%	15	92	+22.657%
2026-01-30	9.9900	9.9900	9.9500	9.9500	+4.737%	2	91	+35.477%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-10.377%	10	90	+41.895%
2026-01-27	10.7000	10.7000	10.6000	10.6000	-5.357%	12	80	+27.170%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-2.609%	13	70	+20.357%
2026-01-21	11.5000	11.5000	11.5000	11.5000	-2.128%	1	57	+17.217%
2026-01-14	11.7500	11.7500	11.7500	11.7500	+4.352%	3	58	+14.723%
2025-12-15	10.6500	11.2600	10.6500	11.2600	+30.930%	3	55	+19.716%
2025-12-10	8.6000	8.6000	8.6000	8.6000	-31.962%	1	53	+56.744%
2025-11-28	12.6400	12.6400	12.6400	12.6400	-6.716%	2	53	+6.646%
2025-11-25	13.5500	13.5500	13.5500	13.5500	+15.319%	4	55	-0.517%
2025-11-24	11.4500	11.7500	11.4500	11.7500	+21.134%	4	55	+14.723%
2025-11-17	9.9500	9.9500	9.7000	9.7000	+37.980%	40	51	+38.969%
2025-10-23	7.0500	7.0500	7.0300	7.0300	+66.983%	2	17	+91.750%
2025-09-11	4.2100	4.2100	4.2100	4.2100	+15.342%	4	17	+220.190%
2025-05-23	3.6000	3.6500	3.6000	3.6500	-24.742%	6	22	+269.315%
2025-05-20	4.8500	4.8500	4.8500	4.8500	+44.776%	1	22	+177.938%
2025-05-15	3.3500	3.3500	3.3500	3.3500	-16.250%	1	23	+302.388%
2025-05-14	4.0000	4.0000	4.0000	4.0000	-21.569%	1	22	+237.000%
2025-05-08	5.1000	5.1000	5.1000	5.1000	+0.394%	1	23	+164.314%
2025-04-21	5.4500	5.5000	5.0800	5.0800	-23.609%	13	23	+165.354%
2025-04-15	6.6500	6.6500	6.6500	6.6500	+30.137%	2	29	+102.707%
2025-04-09	5.1100	5.1100	5.1100	5.1100	-8.750%	3	30	+163.796%
2025-04-08	5.6000	5.6000	5.6000	5.6000	-30.000%	1	33	+140.714%
2025-04-01	8.2900	8.4700	8.0000	8.0000	-8.467%	6	33	+68.500%
2025-03-28	8.9100	8.9100	8.7400	8.7400	0.000%	12	37	+54.233%
2025-03-27	8.8400	8.8400	8.7400	8.7400	+1.628%	6	35	+54.233%
2025-03-13	8.6000	8.6000	8.6000	8.6000	-23.214%	2	29	+56.744%
2025-03-04	11.3500	11.3500	10.8500	11.2000	-2.183%	5	29	+20.357%
2025-03-03	11.4500	11.4500	11.4500	11.4500	+13.366%	1	25	+17.729%
2025-02-28	9.7500	10.1000	9.7500	10.1000	-2.415%	12	24	+33.465%
2025-02-27	10.3500	10.3500	10.3500	10.3500	+0.485%	1	24	+30.242%
2025-01-27	10.3000	10.3000	10.3000	10.3000	+22.619%	4	23	+30.874%
2025-01-22	8.4000	8.4000	8.4000	8.4000	+14.130%	1	20	+60.476%
2025-01-15	7.3600	7.3600	7.3600	7.3600	-2.774%	2	19	+83.152%
2025-01-08	7.5300	7.5800	7.5200	7.5700	+7.681%	6	23	+78.071%
2025-01-06	7.0300	7.0600	7.0300	7.0300	-2.361%	12	23	+91.750%
2024-12-24	7.1700	7.2000	7.1500	7.2000	+4.348%	3	32	+87.222%
2024-12-20	6.9500	6.9500	6.9000	6.9000	+17.949%	2	32	+95.362%
2024-12-19	5.8500	5.8500	5.8500	5.8500	-47.768%	3	32	+130.427%
2024-12-03	11.2000	11.2000	11.2000	11.2000	+0.901%	3	30	+20.357%
2024-12-02	11.1000	11.1000	11.1000	11.1000	+25.424%	1	31	+21.441%
2024-11-20	8.8500	8.8500	8.8500	8.8500	-1.117%	2	31	+52.316%
2024-11-15	9.1600	9.1600	8.9500	8.9500	-27.472%	8	29	+50.615%
2024-11-07	12.3400	12.3400	12.3400	12.3400	-5.441%	2	25	+9.238%
2024-11-05	13.0500	13.0500	13.0500	13.0500	+11.443%	2	25	+3.295%
2024-11-04	11.7100	11.7100	11.7100	11.7100	-4.797%	2	25	+15.115%
2024-10-31	11.8000	12.3000	11.8000	12.3000	-3.906%	2	25	+9.593%
2024-10-23	12.8000	12.8000	12.8000	12.8000	-11.602%	5	25	+5.313%
2024-10-17	14.4800	14.4800	14.4800	14.4800	-2.492%	2	20	-6.906%
2024-10-09	14.8300	14.8500	14.8300	14.8500	+6.299%	6	18	-9.226%
2024-10-08	13.9700	13.9700	13.9700	13.9700	+3.100%	2	12	-3.508%
2024-10-07	13.5500	13.5500	13.5500	13.5500	-4.577%	4	10	-0.517%
2024-09-30	14.2000	14.2000	14.2000	14.2000	-1.934%	2	6	-5.070%
2024-09-25	15.0000	15.0000	14.4800	14.4800	-14.269%	3	4	-6.906%
2024-09-17	16.8900	16.8900	16.8900	16.8900	-3.486%	2	2	-20.189%
2024-09-16	17.3500	17.5000	17.0000	17.5000	0.000%	5	2	-22.971%

.dark-mode .zd7Z16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd7Z16{ 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