Dark

XLV20270115C158
XLV Jan 15 2027 158.00 Call (XLV270115C00158000)
option OPRA

EOD

Aug 17, 2026

13.70-12.404%(-1.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	13.7800	13.7800	13.7000	13.7000	-12.404%	3	91	0.000%
2026-08-11	15.6400	15.6400	15.6400	15.6400	+6.250%	2	88	-12.404%
2026-08-10	14.7500	14.7500	14.7200	14.7200	+28.447%	2	86	-6.929%
2026-07-31	11.2800	11.4600	11.2800	11.4600	-24.951%	3	87	+19.546%
2026-07-28	15.2700	15.2700	15.2700	15.2700	+31.073%	2	87	-10.282%
2026-07-17	11.6500	11.6500	11.6500	11.6500	+24.599%	1	85	+17.597%
2026-07-15	9.3500	9.3500	9.3500	9.3500	-17.330%	1	84	+46.524%
2026-07-06	11.3100	11.3100	11.3100	11.3100	+13.100%	2	84	+21.132%
2026-07-01	10.0000	10.0000	10.0000	10.0000	+47.059%	1	86	+37.000%
2026-06-24	6.8000	6.8000	6.8000	6.8000	+13.333%	6	86	+101.471%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+14.286%	3	89	+128.333%
2026-06-22	5.2500	5.2500	5.2500	5.2500	+19.318%	2	89	+160.952%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-39.643%	5	89	+211.364%
2026-06-11	7.2900	7.2900	7.2900	7.2900	+7.206%	1	89	+87.929%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-11.111%	2	89	+101.471%
2026-06-05	7.9300	7.9300	7.6500	7.6500	+20.853%	4	87	+79.085%
2026-06-04	6.3300	6.3300	6.3300	6.3300	+54.015%	2	87	+116.430%
2026-06-01	4.5000	4.5100	4.1100	4.1100	-15.258%	21	87	+233.333%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-14.912%	2	88	+182.474%
2026-05-28	5.8000	5.8000	5.6500	5.7000	+20.763%	3	86	+140.351%
2026-05-21	4.7200	4.7200	4.7200	4.7200	+12.381%	2	87	+190.254%
2026-05-18	3.9500	4.2000	3.9500	4.2000	-8.894%	2	87	+226.190%
2026-05-14	4.6100	4.6100	4.6100	4.6100	-2.947%	1	89	+197.180%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+39.296%	1	89	+188.421%
2026-05-11	3.4100	3.4100	3.4100	3.4100	0.000%	1	89	+301.760%
2026-05-08	3.4100	3.4100	3.4100	3.4100	-7.337%	1	87	+301.760%
2026-05-07	3.6800	3.6800	3.6800	3.6800	-18.404%	1	87	+272.283%
2026-04-21	4.5100	4.5100	4.5100	4.5100	+0.222%	10	86	+203.769%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-17.127%	1	86	+204.444%
2026-03-26	5.4300	5.4300	5.4300	5.4300	+0.556%	1	85	+152.302%
2026-03-20	5.4000	5.4000	5.4000	5.4000	-1.818%	1	84	+153.704%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-8.333%	1	84	+149.091%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-17.808%	1	84	+128.333%
2026-03-16	7.2500	7.3000	7.2000	7.3000	-2.013%	11	84	+87.671%
2026-03-12	7.5000	7.6000	7.4500	7.4500	-16.292%	6	76	+83.893%
2026-03-10	8.9000	8.9000	8.9000	8.9000	+5.325%	1	83	+53.933%
2026-03-09	7.5000	8.5000	7.5000	8.4500	+7.643%	7	82	+62.130%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-9.770%	2	76	+74.522%
2026-03-05	8.6000	8.7000	8.5500	8.7000	-12.121%	13	74	+57.471%
2026-03-03	9.9000	9.9000	9.9000	9.9000	-17.500%	7	76	+38.384%
2026-03-02	11.9500	12.0000	11.9500	12.0000	+8.401%	9	76	+14.167%
2026-02-25	11.0700	11.0700	11.0700	11.0700	+0.181%	2	70	+23.758%
2026-02-24	11.0500	11.0500	11.0500	11.0500	-0.181%	1	70	+23.982%
2026-02-23	11.0500	11.0700	11.0500	11.0700	+8.000%	11	70	+23.758%
2026-02-20	10.2500	10.2500	10.2500	10.2500	-3.665%	1	69	+33.659%
2026-02-18	10.6400	10.6400	10.6400	10.6400	+0.377%	2	69	+28.759%
2026-02-17	10.6000	10.6000	10.6000	10.6000	-7.504%	2	67	+29.245%
2026-02-13	12.5500	12.5500	11.4000	11.4600	+22.830%	8	67	+19.546%
2026-01-29	9.3300	9.3300	9.3300	9.3300	-6.700%	2	67	+46.838%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-11.972%	11	67	+37.000%
2026-01-26	11.3600	11.3600	11.3600	11.3600	+3.273%	10	56	+20.599%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-3.930%	9	46	+24.545%
2026-01-21	10.8700	11.4500	10.6500	11.4500	+9.674%	15	45	+19.651%
2026-01-15	11.1800	11.1800	10.4400	10.4400	-7.855%	3	38	+31.226%
2026-01-14	11.3300	11.3300	11.3300	11.3300	+0.265%	1	36	+20.918%
2026-01-12	11.2700	11.3000	11.2700	11.3000	+17.220%	2	35	+21.239%
2025-12-16	9.7300	9.7300	9.6400	9.6400	+20.200%	4	33	+42.116%
2025-12-09	8.1000	8.1000	8.0200	8.0200	+27.911%	40	29	+70.823%
2025-10-06	6.2700	6.2700	6.2700	6.2700	+84.412%	2	9	+118.501%
2025-05-23	3.4000	3.4000	3.4000	3.4000	-26.087%	6	11	+302.941%
2025-05-20	4.6000	4.6000	4.6000	4.6000	-27.559%	1	11	+197.826%
2025-04-15	6.3000	6.3500	6.3000	6.3500	+13.393%	3	12	+115.748%
2025-04-08	5.5500	5.6000	5.5500	5.6000	-31.956%	3	13	+144.643%
2025-04-01	8.2400	8.2400	8.2300	8.2300	-7.735%	2	15	+66.464%
2025-03-26	8.7300	8.9200	8.7300	8.9200	+8.780%	2	15	+53.587%
2025-03-13	8.2000	8.2000	8.2000	8.2000	-26.786%	1	14	+67.073%
2025-03-10	11.2000	11.2000	11.2000	11.2000	+4.186%	1	14	+22.321%
2025-03-04	10.8500	10.8500	10.4000	10.7500	-1.826%	5	13	+27.442%
2025-03-03	10.9500	10.9500	10.9500	10.9500	+13.472%	1	9	+25.114%
2025-02-28	9.3000	9.6500	9.3000	9.6500	-2.525%	6	8	+41.969%
2025-02-27	9.9000	9.9000	9.9000	9.9000	0.000%	1	6	+38.384%
2025-01-27	9.7000	9.9000	9.7000	9.9000	+40.426%	6	6	+38.384%
2025-01-15	7.0500	7.0500	7.0500	7.0500	-3.159%	2	2	+94.326%
2025-01-08	7.2800	7.2800	7.2800	7.2800	+9.970%	2	6	+88.187%
2025-01-06	6.8100	6.8200	6.6200	6.6200	+0.303%	17	6	+106.949%
2024-12-20	6.6000	6.6000	6.6000	6.6000	+17.438%	2	22	+107.576%
2024-12-19	5.6200	5.6200	5.6200	5.6200	-47.477%	3	21	+143.772%
2024-12-03	10.7000	10.7000	10.7000	10.7000	+0.943%	1	24	+28.037%
2024-12-02	10.6000	10.6000	10.6000	10.6000	+25.444%	2	26	+29.245%
2024-11-20	8.4500	8.4500	8.4500	8.4500	-1.400%	2	26	+62.130%
2024-11-15	8.8000	8.8000	8.5700	8.5700	-18.536%	14	24	+59.860%
2024-11-13	10.5200	10.5200	10.5200	10.5200	-19.756%	1	25	+30.228%
2024-10-21	13.1100	13.1100	13.1100	13.1100	-10.512%	3	24	+4.500%
2024-10-15	14.6500	14.6500	14.6500	14.6500	-0.678%	2	21	-6.485%
2024-10-11	14.8900	14.9000	14.7500	14.7500	+7.980%	12	19	-7.119%
2024-10-09	13.6600	13.6600	13.6600	13.6600	+0.886%	2	13	+0.293%
2024-10-08	13.5400	13.5400	13.5400	13.5400	-2.238%	2	15	+1.182%
2024-10-02	13.8400	13.8500	13.8400	13.8500	-0.859%	2	13	-1.083%
2024-10-01	13.9700	13.9700	13.9700	13.9700	+3.252%	3	11	-1.933%
2024-09-27	13.5300	13.5300	13.5300	13.5300	-2.732%	4	8	+1.256%
2024-09-25	13.9200	13.9200	13.9100	13.9100	-15.952%	4	6	-1.510%
2024-09-16	16.5500	16.5500	16.5500	16.5500	0.000%	2	2	-17.221%

.dark-mode .H7ZdNN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7ZdNN{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C158XLV Jan 15 2027 158.00 Call (XLV270115C00158000)option OPRA

XLV20270115C158
XLV Jan 15 2027 158.00 Call (XLV270115C00158000)
option OPRA