Dark

XLV20270115C160
XLV Jan 15 2027 160.00 Call (XLV270115C00160000)
option OPRA

EOD

Oct 1, 2026

11.30-17.818%(-2.45)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.9600	11.9600	11.3000	11.3000	-17.818%	17	5,771	0.000%
2026-09-29	13.7500	13.7500	13.7500	13.7500	-1.079%	1	5,774	-17.818%
2026-09-25	13.0000	13.9000	13.0000	13.9000	+0.725%	15	5,774	-18.705%
2026-09-22	14.0100	14.0100	13.8000	13.8000	+5.991%	3	5,771	-18.116%
2026-09-21	12.5000	13.0200	12.5000	13.0200	+8.772%	4	5,772	-13.210%
2026-09-18	11.9700	11.9700	11.9700	11.9700	-4.163%	1	5,772	-5.597%
2026-09-17	12.4900	12.4900	12.4900	12.4900	+2.629%	2	5,773	-9.528%
2026-09-16	12.1700	12.1700	12.1700	12.1700	+2.183%	8	5,773	-7.149%
2026-09-15	11.9100	11.9100	11.9100	11.9100	+0.506%	2	5,773	-5.122%
2026-09-14	12.7400	12.7400	11.8500	11.8500	+16.176%	3	5,773	-4.641%
2026-09-11	10.7700	10.8000	10.2000	10.2000	-4.405%	3	5,773	+10.784%
2026-09-10	10.6700	10.6700	10.6700	10.6700	-5.991%	2	5,775	+5.904%
2026-09-09	11.5100	11.5100	11.2500	11.3500	-5.417%	9	5,776	-0.441%
2026-09-08	12.6500	12.6500	11.5000	12.0000	-20.530%	16	5,780	-5.833%
2026-09-04	15.1000	15.1000	15.1000	15.1000	-7.077%	2	5,784	-25.166%
2026-09-03	16.2500	16.2500	16.2500	16.2500	-2.636%	1	5,784	-30.462%
2026-09-02	16.6900	16.6900	16.6900	16.6900	+21.206%	1	5,783	-32.295%
2026-08-31	13.7700	13.7700	13.7700	13.7700	-8.200%	1	5,784	-17.938%
2026-08-28	15.0000	15.0000	15.0000	15.0000	-7.063%	2	5,784	-24.667%
2026-08-27	16.3000	16.3000	16.1200	16.1400	-7.560%	3	5,784	-29.988%
2026-08-26	18.1500	18.1500	17.4600	17.4600	-7.374%	3	5,785	-35.281%
2026-08-25	19.0200	19.0200	18.8000	18.8500	+4.548%	16	5,786	-40.053%
2026-08-24	18.0300	18.0300	18.0300	18.0300	-1.475%	1	5,796	-37.327%
2026-08-21	18.8800	18.8800	18.3000	18.3000	+0.055%	36	5,796	-38.251%
2026-08-20	17.6000	18.2900	17.6000	18.2900	-5.722%	7	5,796	-38.218%
2026-08-19	16.2500	20.0000	16.2500	19.4000	+33.793%	73	5,803	-41.753%
2026-08-18	14.5000	14.5200	14.3500	14.5000	+17.599%	28	5,808	-22.069%
2026-08-17	12.1800	12.7800	12.1800	12.3300	-9.004%	71	5,808	-8.354%
2026-08-13	14.1600	14.1600	13.1100	13.5500	-3.145%	15	5,800	-16.605%
2026-08-12	13.0000	13.9900	13.0000	13.9900	+5.985%	8	5,800	-19.228%
2026-08-11	14.0000	14.4900	13.2000	13.2000	-5.240%	25	5,797	-14.394%
2026-08-10	12.8500	13.9300	12.8500	13.9300	+16.569%	41	5,797	-18.880%
2026-08-07	10.5000	11.9500	10.4500	11.9500	+13.918%	21	5,796	-5.439%
2026-08-06	12.0000	12.0000	10.4500	10.4900	-4.636%	13	5,797	+7.722%
2026-08-05	11.1100	11.1100	10.3100	11.0000	+19.565%	3	5,797	+2.727%
2026-08-04	9.4000	9.4000	9.1500	9.2000	-6.122%	6	5,801	+22.826%
2026-08-03	10.3700	10.3700	9.4000	9.8000	-5.769%	20	5,801	+15.306%
2026-07-31	9.2000	10.4000	9.2000	10.4000	-0.952%	17	5,796	+8.654%
2026-07-30	10.7500	10.7500	10.4000	10.5000	-16.000%	17	5,793	+7.619%
2026-07-29	13.6800	13.7000	12.4300	12.5000	-6.716%	32	5,795	-9.600%
2026-07-28	13.0000	14.2400	12.9500	13.4000	+21.818%	177	5,794	-15.672%
2026-07-27	11.0000	11.3000	10.7000	11.0000	+6.796%	21	5,796	+2.727%
2026-07-24	10.0000	10.3000	10.0000	10.3000	+11.957%	48	5,798	+9.709%
2026-07-23	8.9500	9.4500	8.9500	9.2000	+14.286%	13	5,798	+22.826%
2026-07-22	9.0000	9.0000	8.0000	8.0500	-4.167%	10	5,798	+40.373%
2026-07-21	7.7000	8.6500	7.7000	8.4000	-0.592%	18	5,800	+34.524%
2026-07-20	9.3500	9.3500	8.4500	8.4500	-10.582%	11	5,800	+33.728%
2026-07-17	10.8000	11.5500	9.4500	9.4500	-6.343%	64	5,798	+19.577%
2026-07-16	9.1300	10.3000	9.1000	10.0900	+25.654%	61	5,792	+11.992%
2026-07-15	7.2500	8.5000	7.2500	8.0300	+0.375%	221	5,793	+40.722%
2026-07-14	9.1000	9.1000	7.7000	8.0000	-19.840%	230	5,877	+41.250%
2026-07-13	10.0000	10.0000	9.7500	9.9800	+3.958%	25	6,053	+13.226%
2026-07-10	10.0700	10.0700	9.2000	9.6000	-5.419%	50	6,049	+17.708%
2026-07-09	10.4900	10.8800	10.1500	10.1500	-6.452%	68	6,030	+11.330%
2026-07-08	11.6200	11.6200	10.8500	10.8500	-11.138%	60	6,040	+4.147%
2026-07-07	12.5700	13.1500	12.0000	12.2100	+12.018%	78	6,040	-7.453%
2026-07-06	11.0000	11.0000	9.6000	10.9000	-8.172%	229	6,081	+3.670%
2026-07-02	9.5500	12.2000	9.5500	11.8700	+31.451%	71	6,106	-4.802%
2026-07-01	9.3100	9.3100	9.0300	9.0300	+0.333%	8	6,106	+25.138%
2026-06-30	9.5000	9.6500	8.4200	9.0000	-10.448%	41	6,101	+25.556%
2026-06-29	10.0000	10.4000	9.6100	10.0500	+1.515%	51	6,094	+12.438%
2026-06-26	8.5000	10.1000	8.5000	9.9000	+35.802%	134	6,044	+14.141%
2026-06-25	7.0000	7.6000	7.0000	7.2900	+26.783%	96	6,124	+55.007%
2026-06-24	6.0000	6.3000	5.5000	5.7500	+10.577%	80	6,115	+96.522%
2026-06-23	4.8900	5.2500	4.8900	5.2000	+23.810%	97	6,169	+117.308%
2026-06-22	4.0500	4.5000	3.9000	4.2000	+6.329%	97	6,215	+169.048%
2026-06-18	4.3500	4.3500	3.7500	3.9500	-11.633%	40	6,229	+186.076%
2026-06-17	5.1000	5.1500	4.4700	4.4700	-18.727%	121	6,229	+152.796%
2026-06-16	5.1500	5.5000	5.1500	5.5000	0.000%	2	6,229	+105.455%
2026-06-15	5.8000	5.8000	5.5000	5.5000	-13.386%	80	6,213	+105.455%
2026-06-12	6.7100	6.7100	6.1500	6.3500	-10.057%	6	6,213	+77.953%
2026-06-11	6.5000	7.1000	6.5000	7.0600	+24.515%	30	6,213	+60.057%
2026-06-10	6.7500	6.7500	5.6700	5.6700	-16.000%	308	6,265	+99.295%
2026-06-09	6.5500	6.8500	6.3000	6.7500	+10.656%	139	6,341	+67.407%
2026-06-08	6.2500	6.6500	6.1000	6.1000	-4.688%	83	6,303	+85.246%
2026-06-05	6.4000	7.0000	6.3500	6.4000	+13.879%	18	6,309	+76.563%
2026-06-04	5.0500	5.6300	5.0500	5.6200	+71.865%	352	6,548	+101.068%
2026-06-02	3.5200	3.5200	3.0000	3.2700	-10.165%	184	6,492	+245.566%
2026-06-01	3.6000	3.6400	3.3500	3.6400	-22.881%	54	6,367	+210.440%
2026-05-28	4.8500	5.0400	4.7000	4.7200	+6.546%	24	6,490	+139.407%
2026-05-27	4.7500	5.0000	4.4300	4.4300	+1.373%	108	6,491	+155.079%
2026-05-26	4.3500	4.6500	4.3500	4.3700	-10.267%	20	6,492	+158.581%
2026-05-22	4.2700	5.1000	4.2500	4.8700	+27.154%	67	6,506	+132.033%
2026-05-20	3.8000	3.8300	3.8000	3.8300	-8.810%	5	6,526	+195.039%
2026-05-19	4.2200	4.2200	4.2000	4.2000	+21.739%	2	6,529	+169.048%
2026-05-18	3.5200	3.5200	3.4000	3.4500	-5.479%	6	6,529	+227.536%
2026-05-15	4.2000	4.2000	3.5000	3.6500	-8.750%	88	6,529	+209.589%
2026-05-14	4.0500	4.0500	4.0000	4.0000	+8.108%	13	6,450	+182.500%
2026-05-13	3.4500	3.7000	3.4500	3.7000	+2.778%	124	6,461	+205.405%
2026-05-12	3.0500	3.7600	3.0000	3.6000	+36.882%	58	6,461	+213.889%
2026-05-11	3.0500	3.0500	2.6300	2.6300	-4.364%	52	6,461	+329.658%
2026-05-08	2.9000	2.9000	2.7500	2.7500	-9.836%	81	6,471	+310.909%
2026-05-07	3.0000	3.0500	3.0000	3.0500	-6.154%	41	6,403	+270.492%
2026-05-06	3.3000	3.3000	3.2500	3.2500	+6.557%	10	6,370	+247.692%
2026-05-05	3.1500	3.1500	3.0500	3.0500	-0.327%	12	6,360	+270.492%
2026-05-04	3.0600	3.0600	3.0600	3.0600	-13.068%	1	6,353	+269.281%
2026-05-01	3.6500	3.6500	3.5200	3.5200	+0.571%	53	6,355	+221.023%
2026-04-30	3.4000	3.5000	3.4000	3.5000	+32.075%	2	6,355	+222.857%
2026-04-29	2.6500	2.6700	2.6500	2.6500	-14.516%	11	6,355	+326.415%
2026-04-28	3.1800	3.1800	3.1000	3.1000	+0.649%	600	6,155	+264.516%
2026-04-27	3.1000	3.1000	3.0000	3.0800	-2.839%	4	6,004	+266.883%
2026-04-24	3.3000	3.3000	3.1700	3.1700	-19.338%	7	6,005	+256.467%
2026-04-22	4.0100	4.0100	3.9300	3.9300	-4.380%	2	6,005	+187.532%
2026-04-21	4.0000	4.1100	4.0000	4.1100	-5.081%	11	6,017	+174.939%
2026-04-20	4.5700	4.5700	4.3300	4.3300	-8.842%	35	6,017	+160.970%
2026-04-17	4.5000	4.7500	4.5000	4.7500	+25.000%	57	6,017	+137.895%
2026-04-16	3.9000	3.9000	3.7200	3.8000	-5.473%	35	5,962	+197.368%
2026-04-15	3.9500	4.1500	3.9000	4.0200	-15.368%	34	5,956	+181.095%
2026-04-14	4.9200	4.9500	4.7500	4.7500	+13.095%	4	5,982	+137.895%
2026-04-13	4.0000	4.2500	3.9000	4.2000	-6.667%	7	5,983	+169.048%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-13.628%	1	5,979	+151.111%
2026-04-09	5.1500	5.3600	5.1500	5.2100	+4.200%	226	5,978	+116.891%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+8.696%	1	5,962	+126.000%
2026-04-06	4.8500	4.8500	4.4500	4.6000	-8.000%	1,610	5,967	+145.652%
2026-04-02	5.0500	5.1500	4.6000	5.0000	-14.530%	15	4,481	+126.000%
2026-04-01	5.5000	5.8500	5.5000	5.8500	+21.875%	109	4,481	+93.162%
2026-03-31	4.9000	4.9000	4.8000	4.8000	+11.628%	2	4,380	+135.417%
2026-03-27	4.5000	4.5000	4.3000	4.3000	-9.474%	8	4,378	+162.791%
2026-03-26	4.7500	4.7500	4.7500	4.7500	+5.556%	3	4,384	+137.895%
2026-03-25	4.4000	4.5000	4.4000	4.5000	+15.385%	35	4,387	+151.111%
2026-03-24	4.0000	4.2000	3.9000	3.9000	-12.360%	13	4,362	+189.744%
2026-03-23	4.8000	4.8000	4.4000	4.4500	-2.198%	4	4,361	+153.933%
2026-03-20	4.5000	4.9000	4.5000	4.5500	-8.081%	155	4,359	+148.352%
2026-03-19	5.0800	5.2000	4.9500	4.9500	-2.941%	9	4,208	+128.283%
2026-03-18	5.2500	5.5000	4.9700	5.1000	-17.742%	21	4,205	+121.569%
2026-03-17	7.0500	7.0500	6.0000	6.2000	-4.615%	4	4,192	+82.258%
2026-03-16	6.6000	6.6000	6.5000	6.5000	-0.763%	9	4,188	+73.846%
2026-03-13	6.5000	6.5500	6.5000	6.5500	-0.758%	2	4,180	+72.519%
2026-03-12	6.8000	7.0000	6.4500	6.6000	-9.589%	67	4,179	+71.212%
2026-03-11	7.5000	7.5000	7.3000	7.3000	-8.750%	61	4,180	+54.795%
2026-03-10	8.3000	8.3000	7.8000	8.0000	-3.614%	59	4,120	+41.250%
2026-03-09	7.4000	8.4000	6.5000	8.3000	+9.211%	151	4,083	+36.145%
2026-03-06	6.7500	7.6000	6.7500	7.6000	-4.282%	35	4,172	+48.684%
2026-03-05	8.5500	8.5500	7.5000	7.9400	-17.292%	25	4,153	+42.317%
2026-03-04	9.9000	9.9000	9.5500	9.6000	+2.674%	20	4,142	+17.708%
2026-03-03	8.9300	9.3500	8.5500	9.3500	-13.426%	36	4,122	+20.856%
2026-03-02	10.7000	10.9500	10.7000	10.8000	-0.277%	5	4,091	+4.630%
2026-02-27	10.8300	10.8300	10.8300	10.8300	+15.213%	1	4,086	+4.340%
2026-02-26	9.4300	9.4300	9.0000	9.4000	-6.188%	28	4,085	+20.213%
2026-02-25	10.0200	10.0200	10.0200	10.0200	+0.502%	1	4,081	+12.774%
2026-02-24	9.8800	9.9700	9.8800	9.9700	-1.287%	7	4,081	+13.340%
2026-02-23	9.5000	10.1500	9.5000	10.1000	+10.383%	112	4,075	+11.881%
2026-02-19	9.1500	9.1500	9.1500	9.1500	-8.500%	1	4,128	+23.497%
2026-02-18	9.5000	10.0000	9.5000	10.0000	+0.503%	31	4,128	+13.000%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-1.680%	5	4,098	+13.568%
2026-02-13	10.1200	10.1200	10.1200	10.1200	+5.969%	1	4,099	+11.660%
2026-02-12	9.0000	9.8000	9.0000	9.5500	+4.372%	46	4,099	+18.325%
2026-02-11	8.4500	9.1500	8.4500	9.1500	-1.613%	25	4,111	+23.497%
2026-02-10	10.3000	10.3000	9.0500	9.3000	+2.198%	14	4,109	+21.505%
2026-02-09	9.4000	9.5000	8.9700	9.1000	-3.088%	23	4,101	+24.176%
2026-02-06	9.1000	9.3900	9.1000	9.3900	-0.106%	17	4,099	+20.341%
2026-02-05	9.4000	9.4000	9.4000	9.4000	0.000%	1	4,098	+20.213%
2026-02-04	8.9000	9.4000	8.9000	9.4000	+9.942%	105	4,098	+20.213%
2026-02-03	8.5000	9.5000	8.5000	8.5500	-3.933%	12	4,175	+32.164%
2026-02-02	8.7000	8.9000	8.7000	8.9000	+8.537%	15	4,167	+26.966%
2026-01-30	7.8000	8.2000	7.8000	8.2000	-2.381%	4	4,167	+37.805%
2026-01-29	8.4000	8.4000	8.4000	8.4000	+4.478%	5	4,167	+34.524%
2026-01-28	8.4000	8.4000	8.0000	8.0400	-12.035%	6	4,162	+40.547%
2026-01-27	9.3500	9.5500	9.0000	9.1400	-11.262%	12	4,158	+23.632%
2026-01-26	9.2000	10.3000	9.2000	10.3000	+2.488%	6	4,153	+9.709%
2026-01-23	10.3000	10.3000	10.0000	10.0500	-9.050%	5	4,153	+12.438%
2026-01-22	11.0500	11.0500	11.0500	11.0500	+18.182%	2	4,153	+2.262%
2026-01-21	9.3500	9.3500	9.3500	9.3500	+3.315%	4	4,155	+20.856%
2026-01-20	8.2000	9.0500	8.0000	9.0500	-4.737%	111	4,151	+24.862%
2026-01-15	10.0000	10.0000	9.3000	9.5000	-5.000%	19	4,159	+18.947%
2026-01-14	9.5000	10.0000	9.5000	10.0000	-1.575%	6	4,146	+13.000%
2026-01-12	9.7500	10.1800	9.7500	10.1600	-3.238%	10	4,151	+11.220%
2026-01-09	11.0700	11.0700	10.4000	10.5000	-4.545%	39	4,143	+7.619%
2026-01-08	12.1800	12.5000	11.0000	11.0000	-2.913%	44	4,137	+2.727%
2026-01-07	11.7000	11.7000	11.3300	11.3300	+6.786%	122	4,100	-0.265%
2026-01-06	10.4500	10.8500	10.1500	10.6100	+21.257%	247	4,019	+6.503%
2026-01-05	8.6000	8.7500	8.6000	8.7500	-1.130%	12	3,862	+29.143%
2026-01-02	8.8500	8.8500	8.8500	8.8500	-4.013%	1	3,857	+27.684%
2025-12-31	9.2000	9.2200	9.2000	9.2200	-0.539%	6	3,858	+22.560%
2025-12-30	9.2200	9.2700	9.2200	9.2700	-3.135%	2	3,858	+21.899%
2025-12-29	9.8000	9.8000	9.5700	9.5700	-1.340%	5	3,860	+18.077%
2025-12-23	9.7000	9.7000	9.7000	9.7000	+5.664%	1	3,858	+16.495%
2025-12-22	9.1800	9.1800	9.1800	9.1800	+4.914%	1	3,857	+23.094%
2025-12-19	8.7500	8.7500	8.7500	8.7500	-2.778%	1	3,857	+29.143%
2025-12-18	8.5000	9.0000	8.5000	9.0000	+1.695%	1,252	3,858	+25.556%
2025-12-17	9.0100	9.0100	8.8500	8.8500	+4.118%	2	2,656	+27.684%
2025-12-16	8.8500	9.0000	8.3500	8.5000	-14.141%	12	2,658	+32.941%
2025-12-15	9.5000	9.9000	9.5000	9.9000	+18.563%	3	2,666	+14.141%
2025-12-11	8.4500	8.4500	8.3500	8.3500	+16.134%	3	2,667	+35.329%
2025-12-09	7.5000	7.5000	7.1900	7.1900	-7.226%	2	2,669	+57.163%
2025-12-08	7.9300	8.0600	7.7500	7.7500	-7.738%	40	2,667	+45.806%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-5.724%	1	2,637	+34.524%
2025-12-04	8.9500	8.9500	8.9100	8.9100	-5.714%	3	2,638	+26.824%
2025-12-03	10.5000	10.5000	9.3300	9.4500	+1.613%	15	2,635	+19.577%
2025-12-02	9.2500	9.3000	9.2500	9.3000	-7.093%	15	2,626	+21.505%
2025-12-01	11.2000	11.2000	10.0100	10.0100	-7.742%	6	2,636	+12.887%
2025-11-28	11.0000	11.0000	10.8500	10.8500	-9.205%	2	2,636	+4.147%
2025-11-26	11.8500	12.2500	11.4500	11.9500	-0.994%	22	2,640	-5.439%
2025-11-25	11.2100	12.0700	11.2100	12.0700	+21.185%	32	2,640	-6.379%
2025-11-24	10.1000	10.5000	9.8000	9.9600	-0.100%	14	2,615	+13.454%
2025-11-21	9.5000	10.2600	9.3000	9.9700	+20.120%	25	2,613	+13.340%
2025-11-20	8.4500	8.4500	8.3000	8.3000	+0.242%	7	2,627	+36.145%
2025-11-19	8.5600	8.5900	8.2300	8.2800	-4.277%	5	2,633	+36.473%
2025-11-18	8.1800	8.6500	8.1800	8.6500	+4.848%	6	2,635	+30.636%
2025-11-17	8.7500	8.9000	8.2500	8.2500	-3.283%	53	2,636	+36.970%
2025-11-14	8.1000	8.8000	8.1000	8.5300	-3.616%	49	2,606	+32.474%
2025-11-13	8.3800	9.6500	8.3800	8.8500	+2.907%	805	2,602	+27.684%
2025-11-12	8.0000	8.6000	8.0000	8.6000	+14.667%	42	3,043	+31.395%
2025-11-11	6.9000	7.6800	6.9000	7.5000	+19.048%	13	3,031	+50.667%
2025-11-10	5.8000	6.3000	5.8000	6.3000	+12.701%	17	3,029	+79.365%
2025-11-07	5.5900	5.5900	5.5900	5.5900	+1.636%	12	3,029	+102.147%
2025-11-06	5.5000	5.5000	5.5000	5.5000	+1.852%	10	3,029	+105.455%
2025-11-05	5.2900	5.4000	5.1500	5.4000	+3.846%	23	3,029	+109.259%
2025-11-04	5.2000	5.2000	5.2000	5.2000	+14.286%	5	3,036	+117.308%
2025-11-03	4.5500	4.5500	4.5500	4.5500	-3.191%	1	3,036	+148.352%
2025-10-31	4.7000	4.7000	4.7000	4.7000	-16.071%	1	3,036	+140.426%
2025-10-28	5.6000	5.6000	5.6000	5.6000	0.000%	2	3,036	+101.786%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-5.085%	2	3,034	+101.786%
2025-10-24	5.9000	5.9000	5.9000	5.9000	+0.855%	10	3,034	+91.525%
2025-10-23	6.6000	6.6000	5.8000	5.8500	-0.847%	789	3,034	+93.162%
2025-10-22	6.0100	6.0100	5.9000	5.9000	+1.724%	4	2,285	+91.525%
2025-10-21	5.8000	5.8000	5.8000	5.8000	+13.503%	5	2,286	+94.828%
2025-10-16	5.1100	5.1100	5.1100	5.1100	+2.200%	1	2,286	+121.135%
2025-10-13	4.5500	5.0000	4.5500	5.0000	-11.504%	3	2,285	+126.000%
2025-10-09	5.7300	5.7500	5.6500	5.6500	+3.670%	20	2,285	+100.000%
2025-10-08	5.4500	5.4500	5.4500	5.4500	-0.909%	2	2,281	+107.339%
2025-10-07	5.4000	5.5000	5.2500	5.5000	-1.786%	32	2,270	+105.455%
2025-10-06	5.5900	5.6000	5.4500	5.6000	-2.609%	5	2,270	+101.786%
2025-10-03	5.4800	5.8100	5.4800	5.7500	+14.087%	5	2,270	+96.522%
2025-10-02	4.9800	5.1500	4.9500	5.0400	-2.136%	6	2,269	+124.206%
2025-10-01	4.1000	5.1500	3.7900	5.1500	+93.609%	28	2,268	+119.417%
2025-09-30	2.6600	2.6600	2.6600	2.6600	+9.016%	1	2,271	+324.812%
2025-09-29	2.4500	2.4900	2.4400	2.4400	+1.667%	4	2,271	+363.115%
2025-09-26	2.4000	2.4000	2.4000	2.4000	-4.762%	15	2,270	+370.833%
2025-09-25	2.5200	2.5200	2.5200	2.5200	-11.888%	2	2,270	+348.413%
2025-09-22	2.8600	2.8600	2.8600	2.8600	-2.055%	6	2,268	+295.105%
2025-09-19	2.9200	2.9200	2.9200	2.9200	+0.690%	2	2,268	+286.986%
2025-09-18	2.9200	2.9200	2.9000	2.9000	+7.407%	7	2,266	+289.655%
2025-09-15	2.8500	2.8500	2.7000	2.7000	-11.475%	2	2,272	+318.519%
2025-09-12	3.3200	3.3200	3.0500	3.0500	-10.819%	36	2,272	+270.492%
2025-09-11	3.2400	3.4200	3.2400	3.4200	+23.022%	41	2,272	+230.409%
2025-09-10	2.8000	2.8000	2.7000	2.7800	-12.579%	150	2,272	+306.475%
2025-09-09	3.0000	3.1800	2.9900	3.1800	+9.278%	17	2,272	+255.346%
2025-09-08	2.9100	2.9100	2.9100	2.9100	-3.000%	15	2,272	+288.316%
2025-09-05	3.0200	3.3000	3.0000	3.0000	+2.041%	26	2,272	+276.667%
2025-09-04	2.9200	2.9400	2.9200	2.9400	+2.797%	2	2,270	+284.354%
2025-09-03	2.8600	2.8600	2.8600	2.8600	-4.667%	15	2,270	+295.105%
2025-09-02	3.0800	3.0800	3.0000	3.0000	+8.303%	11	2,270	+276.667%
2025-08-28	2.7700	2.7700	2.7700	2.7700	-7.667%	2	2,270	+307.942%
2025-08-27	2.9800	3.0000	2.9800	3.0000	+6.383%	7	2,270	+276.667%
2025-08-26	3.0500	3.0500	2.8200	2.8200	-16.814%	3	2,268	+300.709%
2025-08-22	3.6000	3.6000	3.2500	3.3900	+1.194%	7	2,268	+233.333%
2025-08-21	3.3500	3.3500	3.3500	3.3500	-1.471%	5	2,268	+237.313%
2025-08-20	3.3000	3.4000	3.2500	3.4000	+7.937%	837	2,268	+232.353%
2025-08-19	3.2500	3.2500	3.1500	3.1500	+1.613%	710	1,568	+258.730%
2025-08-18	3.1000	3.1000	3.1000	3.1000	-1.587%	10	888	+264.516%
2025-08-15	3.0500	3.2400	3.0000	3.1500	+20.690%	50	888	+258.730%
2025-08-14	2.6100	2.6100	2.6100	2.6100	+6.531%	2	886	+332.950%
2025-08-13	2.3000	2.5800	2.3000	2.4500	+22.500%	23	886	+361.224%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-3.382%	3	886	+465.000%
2025-08-08	2.0000	2.0700	2.0000	2.0700	+7.254%	20	886	+445.894%
2025-08-07	2.0000	2.0000	1.9300	1.9300	-14.222%	2	886	+485.492%
2025-08-06	2.2500	2.2500	2.2500	2.2500	-5.462%	1	886	+402.222%
2025-08-04	2.3800	2.3800	2.3800	2.3800	+5.778%	5	886	+374.790%
2025-08-01	2.1400	2.2500	2.1400	2.2500	-5.063%	11	886	+402.222%
2025-07-31	2.5700	2.5700	2.3700	2.3700	-22.801%	2	880	+376.793%
2025-07-30	2.8700	3.0700	2.8700	3.0700	+8.481%	4	880	+268.078%
2025-07-29	2.9000	2.9000	2.8300	2.8300	-14.242%	2	880	+299.293%
2025-07-25	3.3000	3.3000	3.3000	3.3000	-4.348%	1	879	+242.424%
2025-07-24	3.4500	3.4500	3.4500	3.4500	+7.813%	1	880	+227.536%
2025-07-23	3.1500	3.2500	2.9700	3.2000	+14.695%	870	880	+253.125%
2025-07-22	2.7900	2.7900	2.7900	2.7900	+11.600%	1	109	+305.018%
2025-07-21	2.5400	2.5500	2.5000	2.5000	-3.101%	21	108	+352.000%
2025-07-18	2.5100	2.6100	2.4900	2.5800	-7.527%	8	93	+337.984%
2025-07-17	2.7900	2.7900	2.7900	2.7900	-4.778%	1	93	+305.018%
2025-07-16	2.8700	2.9300	2.8700	2.9300	-24.872%	3	94	+285.666%
2025-07-10	3.9500	3.9500	3.9000	3.9000	+14.035%	2	94	+189.744%
2025-07-07	3.4200	3.4200	3.4200	3.4200	+7.886%	2	94	+230.409%
2025-06-23	3.1700	3.1700	3.1700	3.1700	-16.579%	1	92	+256.467%
2025-06-04	3.8000	3.8000	3.8000	3.8000	+4.396%	1	93	+197.368%
2025-06-02	3.6400	3.6400	3.6400	3.6400	+17.419%	1	93	+210.440%
2025-05-23	3.0000	3.1000	3.0000	3.1000	-25.301%	10	98	+264.516%
2025-05-20	4.1500	4.1500	4.1500	4.1500	+25.758%	1	98	+172.289%
2025-05-16	3.3000	3.3000	3.3000	3.3000	+4.762%	4	99	+242.424%
2025-05-15	3.1500	3.1500	3.1500	3.1500	-20.253%	10	99	+258.730%
2025-05-13	3.5500	3.9500	3.5500	3.9500	-16.842%	2	89	+186.076%
2025-05-12	4.7500	4.7500	4.7500	4.7500	-9.524%	1	87	+137.895%
2025-04-29	5.2500	5.2500	5.2500	5.2500	+2.539%	1	86	+115.238%
2025-04-23	5.1200	5.1200	5.1200	5.1200	+12.527%	2	86	+120.703%
2025-04-21	4.6600	4.6700	4.2000	4.5500	-9.000%	12	84	+148.352%
2025-04-17	5.0000	5.0000	5.0000	5.0000	-12.281%	1	77	+126.000%
2025-04-15	5.7000	5.7000	5.7000	5.7000	-5.785%	3	77	+98.246%
2025-04-09	6.0500	6.0500	6.0500	6.0500	+21.000%	1	80	+86.777%
2025-04-08	5.5900	5.5900	5.0000	5.0000	+6.838%	3	81	+126.000%
2025-04-04	5.9700	5.9700	4.6800	4.6800	-33.143%	10	81	+141.453%
2025-04-01	7.4800	7.7000	7.0000	7.0000	-13.043%	3	79	+61.429%
2025-03-26	7.8200	8.0500	7.8200	8.0500	-18.274%	2	78	+40.373%
2025-03-24	9.8500	9.8500	9.8500	9.8500	+24.684%	5	78	+14.721%
2025-03-14	7.9000	7.9000	7.9000	7.9000	-7.386%	4	78	+43.038%
2025-03-10	8.5300	8.5300	8.5300	8.5300	-12.062%	5	76	+32.474%
2025-03-07	9.7000	9.7000	9.7000	9.7000	-3.483%	10	75	+16.495%
2025-03-06	10.0500	10.0500	10.0500	10.0500	+0.601%	1	80	+12.438%
2025-03-05	9.7900	9.9900	9.7900	9.9900	+3.523%	11	79	+13.113%
2025-03-04	9.9500	9.9500	9.5000	9.6500	-3.980%	7	90	+17.098%
2025-03-03	9.9000	10.0500	9.9000	10.0500	+14.205%	11	83	+12.438%
2025-02-28	8.4500	8.8000	8.4500	8.8000	-2.762%	14	92	+28.409%
2025-02-27	9.0500	9.0500	9.0500	9.0500	+2.841%	1	93	+24.862%
2025-02-24	8.8000	8.8000	8.8000	8.8000	+12.821%	3	92	+28.409%
2025-02-18	7.5500	7.8000	7.5300	7.8000	-1.887%	3	95	+44.872%
2025-02-14	8.0600	8.0600	7.9500	7.9500	-3.636%	4	93	+42.138%
2025-02-13	8.2500	8.2500	8.2500	8.2500	-15.385%	1	92	+36.970%
2025-02-05	8.9300	9.7500	8.9300	9.7500	+1.036%	6	92	+15.897%
2025-01-31	9.6500	9.6500	9.6500	9.6500	+13.529%	10	91	+17.098%
2025-01-29	8.5000	8.5000	8.5000	8.5000	-6.077%	1	86	+32.941%
2025-01-27	8.8500	9.0500	8.8500	9.0500	+38.591%	5	87	+24.862%
2025-01-15	6.7100	6.7100	6.3200	6.5300	+3.651%	11	82	+73.047%
2025-01-14	6.3400	6.7000	6.1000	6.3000	-3.670%	9	84	+79.365%
2025-01-10	6.6500	6.6500	6.3400	6.5400	+3.155%	22	90	+72.783%
2025-01-08	6.2700	6.5800	6.2700	6.3400	+5.141%	4	105	+78.233%
2025-01-06	6.2000	6.2400	5.9400	6.0300	-3.055%	30	105	+87.396%
2024-12-24	6.4000	6.4000	6.2200	6.2200	+2.980%	3	132	+81.672%
2024-12-20	6.0000	6.0500	6.0000	6.0400	+4.138%	3	132	+87.086%
2024-12-18	6.0800	6.3300	5.5300	5.8000	-4.448%	9	133	+94.828%
2024-12-17	6.0700	6.0700	6.0700	6.0700	-10.735%	1	134	+86.161%
2024-12-16	6.8000	6.8000	6.8000	6.8000	-0.730%	10	133	+66.176%
2024-12-13	6.5000	6.8500	6.5000	6.8500	-14.375%	24	133	+64.964%
2024-12-10	8.0100	8.0100	8.0000	8.0000	-17.526%	15	121	+41.250%
2024-12-02	9.7000	9.7000	9.7000	9.7000	-1.222%	1	106	+16.495%
2024-11-29	9.8200	9.8200	9.8200	9.8200	+3.368%	2	105	+15.071%
2024-11-25	9.5000	9.5000	9.5000	9.5000	+6.742%	10	106	+18.947%
2024-11-22	8.9000	8.9000	8.9000	8.9000	+2.299%	10	96	+26.966%
2024-11-21	8.7000	8.7000	8.7000	8.7000	+12.694%	6	85	+29.885%
2024-11-20	7.7200	7.7200	7.7200	7.7200	+4.324%	3	85	+46.373%
2024-11-19	7.4000	7.4000	7.4000	7.4000	-3.520%	1	82	+52.703%
2024-11-18	7.6800	7.6800	7.6700	7.6700	-5.890%	2	81	+47.327%
2024-11-15	8.1500	8.1500	8.1500	8.1500	-10.929%	8	79	+38.650%
2024-11-14	9.1900	9.1900	9.1500	9.1500	-7.389%	8	75	+23.497%
2024-11-13	10.1000	10.1000	9.8800	9.8800	-12.566%	13	70	+14.372%
2024-11-11	11.3000	11.3000	11.3000	11.3000	+1.802%	1	60	0.000%
2024-10-25	11.1500	11.1500	11.1000	11.1000	-4.557%	4	59	+1.802%
2024-10-24	11.6300	11.6300	11.6300	11.6300	+1.130%	1	59	-2.837%
2024-10-23	11.4500	11.5000	11.4000	11.5000	-3.766%	4	60	-1.739%
2024-10-22	11.9500	11.9500	11.9500	11.9500	+3.643%	2	58	-5.439%
2024-10-21	12.3700	12.3700	11.5300	11.5300	-10.481%	6	58	-1.995%
2024-10-17	12.8800	12.8800	12.8800	12.8800	-5.294%	1	52	-12.267%
2024-10-15	13.6700	13.6700	13.6000	13.6000	-2.158%	3	51	-16.912%
2024-10-11	13.7800	13.9000	13.7500	13.9000	+9.105%	30	48	-18.705%
2024-10-09	12.5700	13.2500	11.6500	12.7400	+2.002%	14	33	-11.303%
2024-10-08	12.3500	12.5400	12.3500	12.4900	+3.824%	5	29	-9.528%
2024-10-07	12.0000	12.0900	12.0000	12.0300	-1.796%	7	24	-6.068%
2024-10-03	12.2500	12.2500	12.2500	12.2500	-4.595%	1	17	-7.755%
2024-10-02	12.8700	12.8700	12.8400	12.8400	+0.864%	2	16	-11.994%
2024-10-01	12.7300	12.7300	12.7300	12.7300	+0.632%	1	14	-11.233%
2024-09-30	12.6500	12.6500	12.6500	12.6500	+0.958%	1	13	-10.672%
2024-09-27	12.5300	12.5300	12.5300	12.5300	-2.793%	2	12	-9.816%
2024-09-25	12.9000	12.9300	12.8900	12.8900	-11.409%	3	11	-12.335%
2024-09-19	14.5500	14.5500	14.5500	14.5500	-1.356%	3	8	-22.337%
2024-09-18	14.3400	14.7500	14.3400	14.7500	-3.215%	3	8	-23.390%
2024-09-17	15.2600	15.2600	15.2400	15.2400	-2.308%	3	6	-25.853%
2024-09-16	15.5200	15.6000	15.5200	15.6000	0.000%	3	3	-27.564%

.dark-mode .KmRMsj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmRMsj{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C160XLV Jan 15 2027 160.00 Call (XLV270115C00160000)option OPRA

XLV20270115C160
XLV Jan 15 2027 160.00 Call (XLV270115C00160000)
option OPRA