Dark

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

EOD

Aug 17, 2026

14.45-3.020%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	14.4500	14.4500	14.4500	14.4500	-3.020%	1	14,281	0.000%
2026-08-14	14.9000	14.9000	14.9000	14.9000	-4.487%	13	14,282	-3.020%
2026-08-12	15.1500	15.6000	15.1500	15.6000	+1.961%	4	14,295	-7.372%
2026-08-11	17.0100	17.0100	15.3000	15.3000	-0.971%	12	14,296	-5.556%
2026-08-10	15.4500	15.4500	15.4500	15.4500	+9.574%	1	14,286	-6.472%
2026-08-07	14.1000	14.1000	14.1000	14.1000	+10.156%	1	14,286	+2.482%
2026-08-05	12.8000	12.8000	12.8000	12.8000	+14.286%	20	14,287	+12.891%
2026-08-04	11.2000	11.2000	11.2000	11.2000	-2.183%	5	14,309	+29.018%
2026-08-03	12.0000	12.0000	11.3000	11.4500	-6.148%	107	14,307	+26.201%
2026-07-31	12.2000	12.2000	12.2000	12.2000	+2.954%	100	14,305	+18.443%
2026-07-30	12.3000	12.5000	11.7500	11.8500	-20.736%	23	14,395	+21.941%
2026-07-29	14.8500	14.9500	14.8500	14.9500	-5.079%	5	14,391	-3.344%
2026-07-28	16.2700	16.3500	15.7300	15.7500	+27.016%	204	14,390	-8.254%
2026-07-27	12.4000	12.4000	12.4000	12.4000	+2.905%	5	14,190	+16.532%
2026-07-24	12.0500	12.0500	12.0500	12.0500	+17.561%	1	14,189	+19.917%
2026-07-21	10.2500	10.2500	10.2500	10.2500	+0.490%	52	14,190	+40.976%
2026-07-20	10.2000	10.2000	10.2000	10.2000	-9.333%	1	14,224	+41.667%
2026-07-17	11.2500	11.2500	11.2500	11.2500	-5.858%	3	14,224	+28.444%
2026-07-16	11.5000	12.0000	11.5000	11.9500	+23.834%	402	14,253	+20.921%
2026-07-15	9.7500	9.7500	9.6000	9.6500	+1.047%	15	14,226	+49.741%
2026-07-14	9.5000	9.6800	9.5000	9.5500	-22.672%	8	14,226	+51.309%
2026-07-13	11.2700	12.3500	11.2700	12.3500	-5.000%	101	14,226	+17.004%
2026-07-08	13.5000	13.5000	13.0000	13.0000	-11.263%	15	14,226	+11.154%
2026-07-07	15.0000	15.0000	14.0000	14.6500	+23.213%	322	14,229	-1.365%
2026-07-06	12.1000	12.1000	11.3400	11.8900	-8.538%	13	14,249	+21.531%
2026-07-02	12.4500	14.0000	12.4500	13.0000	+21.269%	43	14,252	+11.154%
2026-07-01	10.7200	11.1500	10.7200	10.7200	-0.741%	13	14,252	+34.795%
2026-06-30	10.8500	10.8500	10.8000	10.8000	-10.448%	4	14,253	+33.796%
2026-06-29	12.2600	12.2600	11.9800	12.0600	+5.328%	9	14,253	+19.818%
2026-06-26	9.4000	11.4500	9.4000	11.4500	+28.652%	4,007	16,251	+26.201%
2026-06-25	7.5000	9.2500	7.5000	8.9000	+29.927%	47	14,252	+62.360%
2026-06-24	7.0500	7.0500	6.8500	6.8500	+6.202%	201	14,264	+110.949%
2026-06-23	6.4500	6.4500	6.4500	6.4500	+15.799%	25	14,064	+124.031%
2026-06-22	5.6000	5.6000	5.5700	5.5700	+13.673%	11	14,063	+159.425%
2026-06-18	4.9000	4.9000	4.8500	4.9000	-24.031%	35	14,054	+194.898%
2026-06-17	6.4500	6.4500	6.4500	6.4500	-5.007%	6	14,054	+124.031%
2026-06-16	6.5000	6.8200	6.3500	6.7900	-1.594%	17	14,054	+112.813%
2026-06-15	6.9500	7.1500	6.9000	6.9000	-9.804%	271	13,539	+109.420%
2026-06-12	7.7400	7.7400	7.5100	7.6500	-3.774%	11	13,539	+88.889%
2026-06-11	7.6900	7.9500	7.6900	7.9500	+8.904%	32	13,539	+81.761%
2026-06-10	7.7500	7.7500	7.3000	7.3000	0.000%	151	13,536	+97.945%
2026-06-08	7.5900	8.4000	7.2400	7.3000	-3.947%	6	13,535	+97.945%
2026-06-05	7.8000	8.4300	7.6000	7.6000	+8.571%	12,553	13,536	+90.132%
2026-06-04	6.8300	7.0500	6.6700	7.0000	+29.870%	2,168	19,439	+106.429%
2026-05-29	5.5000	5.5000	5.3500	5.3900	-7.863%	2,132	20,363	+168.089%
2026-05-28	6.0000	6.1200	5.8500	5.8500	+5.405%	5,590	20,981	+147.009%
2026-05-26	5.6800	5.6800	5.5500	5.5500	+2.778%	76	23,070	+160.360%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+1.887%	5	23,055	+167.593%
2026-05-14	5.3000	5.3000	5.3000	5.3000	+3.922%	1	23,055	+172.642%
2026-05-13	5.0600	5.1000	5.0600	5.1000	+12.088%	23,001	168	+183.333%
2026-05-12	4.5500	4.5500	4.5500	4.5500	+16.368%	10	168	+217.582%
2026-05-04	3.9100	3.9100	3.9100	3.9100	0.000%	4	168	+269.565%
2026-04-27	3.9100	3.9100	3.9100	3.9100	-16.809%	4	164	+269.565%
2026-04-23	4.5600	4.7000	4.5600	4.7000	+1.075%	5	164	+207.447%
2026-04-22	5.0500	5.0500	4.6500	4.6500	-15.455%	53	161	+210.753%
2026-04-20	5.1000	5.5000	5.1000	5.5000	-6.780%	2	108	+162.727%
2026-03-26	6.0000	6.0000	5.9000	5.9000	-7.087%	3	107	+144.915%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-21.605%	1	106	+127.559%
2026-03-17	8.1000	8.1000	8.1000	8.1000	+5.195%	6	107	+78.395%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-0.645%	12	113	+87.662%
2026-03-13	7.7000	7.7500	7.7000	7.7500	-12.429%	7	101	+86.452%
2026-03-09	8.8500	8.8500	8.8500	8.8500	+2.907%	1	99	+63.277%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-14.428%	1	98	+68.023%
2026-03-05	10.0500	10.0500	10.0500	10.0500	-4.830%	1	97	+43.781%
2026-03-04	10.5600	10.5600	10.5600	10.5600	-15.181%	10	97	+36.837%
2026-03-02	12.4500	12.4500	12.4500	12.4500	+3.750%	1	97	+16.064%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+8.597%	1	97	+20.417%
2026-02-26	11.2500	11.2500	11.0500	11.0500	-0.719%	9	97	+30.769%
2026-02-19	11.1300	11.1300	11.1300	11.1300	+0.361%	4	97	+29.829%
2026-02-18	11.2400	11.2400	11.0900	11.0900	-3.565%	14	97	+30.298%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-2.128%	1	91	+25.652%
2026-02-13	11.7500	11.7500	11.7500	11.7500	+6.915%	1	91	+22.979%
2026-02-06	11.0200	11.0200	10.9800	10.9900	+10.452%	15	92	+31.483%
2026-01-30	9.9900	9.9900	9.9500	9.9500	+4.737%	2	91	+45.226%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-10.377%	10	90	+52.105%
2026-01-27	10.7000	10.7000	10.6000	10.6000	-5.357%	12	80	+36.321%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-2.609%	13	70	+29.018%
2026-01-21	11.5000	11.5000	11.5000	11.5000	-2.128%	1	57	+25.652%
2026-01-14	11.7500	11.7500	11.7500	11.7500	+4.352%	3	58	+22.979%
2025-12-15	10.6500	11.2600	10.6500	11.2600	+30.930%	3	55	+28.330%
2025-12-10	8.6000	8.6000	8.6000	8.6000	-31.962%	1	53	+68.023%
2025-11-28	12.6400	12.6400	12.6400	12.6400	-6.716%	2	53	+14.320%
2025-11-25	13.5500	13.5500	13.5500	13.5500	+15.319%	4	55	+6.642%
2025-11-24	11.4500	11.7500	11.4500	11.7500	+21.134%	4	55	+22.979%
2025-11-17	9.9500	9.9500	9.7000	9.7000	+37.980%	40	51	+48.969%
2025-10-23	7.0500	7.0500	7.0300	7.0300	+66.983%	2	17	+105.548%
2025-09-11	4.2100	4.2100	4.2100	4.2100	+15.342%	4	17	+243.230%
2025-05-23	3.6000	3.6500	3.6000	3.6500	-24.742%	6	22	+295.890%
2025-05-20	4.8500	4.8500	4.8500	4.8500	+44.776%	1	22	+197.938%
2025-05-15	3.3500	3.3500	3.3500	3.3500	-16.250%	1	23	+331.343%
2025-05-14	4.0000	4.0000	4.0000	4.0000	-21.569%	1	22	+261.250%
2025-05-08	5.1000	5.1000	5.1000	5.1000	+0.394%	1	23	+183.333%
2025-04-21	5.4500	5.5000	5.0800	5.0800	-23.609%	13	23	+184.449%
2025-04-15	6.6500	6.6500	6.6500	6.6500	+30.137%	2	29	+117.293%
2025-04-09	5.1100	5.1100	5.1100	5.1100	-8.750%	3	30	+182.779%
2025-04-08	5.6000	5.6000	5.6000	5.6000	-30.000%	1	33	+158.036%
2025-04-01	8.2900	8.4700	8.0000	8.0000	-8.467%	6	33	+80.625%
2025-03-28	8.9100	8.9100	8.7400	8.7400	0.000%	12	37	+65.332%
2025-03-27	8.8400	8.8400	8.7400	8.7400	+1.628%	6	35	+65.332%
2025-03-13	8.6000	8.6000	8.6000	8.6000	-23.214%	2	29	+68.023%
2025-03-04	11.3500	11.3500	10.8500	11.2000	-2.183%	5	29	+29.018%
2025-03-03	11.4500	11.4500	11.4500	11.4500	+13.366%	1	25	+26.201%
2025-02-28	9.7500	10.1000	9.7500	10.1000	-2.415%	12	24	+43.069%
2025-02-27	10.3500	10.3500	10.3500	10.3500	+0.485%	1	24	+39.614%
2025-01-27	10.3000	10.3000	10.3000	10.3000	+22.619%	4	23	+40.291%
2025-01-22	8.4000	8.4000	8.4000	8.4000	+14.130%	1	20	+72.024%
2025-01-15	7.3600	7.3600	7.3600	7.3600	-2.774%	2	19	+96.332%
2025-01-08	7.5300	7.5800	7.5200	7.5700	+7.681%	6	23	+90.885%
2025-01-06	7.0300	7.0600	7.0300	7.0300	-2.361%	12	23	+105.548%
2024-12-24	7.1700	7.2000	7.1500	7.2000	+4.348%	3	32	+100.694%
2024-12-20	6.9500	6.9500	6.9000	6.9000	+17.949%	2	32	+109.420%
2024-12-19	5.8500	5.8500	5.8500	5.8500	-47.768%	3	32	+147.009%
2024-12-03	11.2000	11.2000	11.2000	11.2000	+0.901%	3	30	+29.018%
2024-12-02	11.1000	11.1000	11.1000	11.1000	+25.424%	1	31	+30.180%
2024-11-20	8.8500	8.8500	8.8500	8.8500	-1.117%	2	31	+63.277%
2024-11-15	9.1600	9.1600	8.9500	8.9500	-27.472%	8	29	+61.453%
2024-11-07	12.3400	12.3400	12.3400	12.3400	-5.441%	2	25	+17.099%
2024-11-05	13.0500	13.0500	13.0500	13.0500	+11.443%	2	25	+10.728%
2024-11-04	11.7100	11.7100	11.7100	11.7100	-4.797%	2	25	+23.399%
2024-10-31	11.8000	12.3000	11.8000	12.3000	-3.906%	2	25	+17.480%
2024-10-23	12.8000	12.8000	12.8000	12.8000	-11.602%	5	25	+12.891%
2024-10-17	14.4800	14.4800	14.4800	14.4800	-2.492%	2	20	-0.207%
2024-10-09	14.8300	14.8500	14.8300	14.8500	+6.299%	6	18	-2.694%
2024-10-08	13.9700	13.9700	13.9700	13.9700	+3.100%	2	12	+3.436%
2024-10-07	13.5500	13.5500	13.5500	13.5500	-4.577%	4	10	+6.642%
2024-09-30	14.2000	14.2000	14.2000	14.2000	-1.934%	2	6	+1.761%
2024-09-25	15.0000	15.0000	14.4800	14.4800	-14.269%	3	4	-0.207%
2024-09-17	16.8900	16.8900	16.8900	16.8900	-3.486%	2	2	-14.446%
2024-09-16	17.3500	17.5000	17.0000	17.5000	0.000%	5	2	-17.429%

.dark-mode .jJyz2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJyz2P{ 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