Dark

XLV20270115C162
XLV Jan 15 2027 162.00 Call (XLV270115C00162000)
option OPRA

EOD

Oct 1, 2026

10.20-17.275%(-2.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.2000	10.2000	10.2000	10.2000	-17.275%	9	111	0.000%
2026-09-30	12.3300	12.3300	12.3300	12.3300	+13.119%	1	111	-17.275%
2026-09-18	10.9000	10.9000	10.9000	10.9000	+6.341%	1	111	-6.422%
2026-09-15	10.2500	10.2500	10.2500	10.2500	0.000%	1	111	-0.488%
2026-09-14	10.2500	10.2500	10.2500	10.2500	+3.223%	3	110	-0.488%
2026-09-09	9.9300	9.9300	9.9300	9.9300	-6.761%	1	107	+2.719%
2026-09-08	10.8200	10.8200	10.6500	10.6500	-31.467%	3	107	-4.225%
2026-09-03	15.5400	15.5400	15.5400	15.5400	-0.385%	1	107	-34.363%
2026-09-02	15.6000	15.6000	15.6000	15.6000	-6.024%	1	106	-34.615%
2026-08-20	16.6000	16.6000	16.6000	16.6000	-7.314%	2	106	-38.554%
2026-08-19	17.9100	17.9100	17.9100	17.9100	+50.504%	1	108	-43.049%
2026-08-10	11.5600	11.9000	11.5600	11.9000	+28.927%	2	108	-14.286%
2026-08-06	9.7100	9.7100	9.2300	9.2300	+9.490%	3	110	+10.509%
2026-08-04	8.4300	8.4300	8.4300	8.4300	-29.750%	2	111	+20.996%
2026-07-29	12.4000	12.4000	12.0000	12.0000	0.000%	2	110	-15.000%
2026-07-28	11.9300	12.0000	11.9300	12.0000	+26.183%	5	109	-15.000%
2026-07-27	9.5100	9.5100	9.5100	9.5100	-0.419%	2	111	+7.256%
2026-07-24	9.5500	9.5500	9.5500	9.5500	+24.349%	1	111	+6.806%
2026-07-20	7.9400	7.9400	7.6800	7.6800	-9.647%	2	112	+32.813%
2026-07-16	8.5000	8.5000	8.5000	8.5000	+18.881%	1	111	+20.000%
2026-07-15	7.1000	7.1500	7.1000	7.1500	-4.412%	26	111	+42.657%
2026-07-14	7.4800	7.4800	7.4800	7.4800	-13.725%	1	113	+36.364%
2026-07-13	8.7100	8.7100	8.6700	8.6700	-5.246%	2	114	+17.647%
2026-07-09	9.8000	9.8000	9.1500	9.1500	-15.278%	5	114	+11.475%
2026-07-07	10.8000	10.8000	10.8000	10.8000	+10.204%	5	112	-5.556%
2026-07-06	8.9300	9.8000	8.7800	9.8000	-5.950%	9	117	+4.082%
2026-07-02	10.5300	10.5300	10.4200	10.4200	+11.444%	4	109	-2.111%
2026-06-29	9.1400	9.3500	9.0500	9.3500	+8.974%	6	109	+9.091%
2026-06-26	8.3700	8.5800	8.3700	8.5800	+36.190%	4	105	+18.881%
2026-06-25	6.5000	6.5000	6.2500	6.3000	+28.571%	23	127	+61.905%
2026-06-24	4.9500	4.9500	4.9000	4.9000	+10.112%	8	113	+108.163%
2026-06-23	4.1000	4.4500	4.1000	4.4500	+14.103%	11	107	+129.213%
2026-06-22	3.5900	3.9000	3.5900	3.9000	+23.810%	6	98	+161.538%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-30.000%	6	86	+223.810%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-21.739%	1	86	+126.667%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+9.524%	1	86	+77.391%
2026-06-08	5.3500	5.3500	5.2500	5.2500	+21.810%	6	85	+94.286%
2026-06-04	4.3100	4.3100	4.3100	4.3100	+57.875%	2	85	+136.659%
2026-06-02	2.7600	2.7600	2.7300	2.7300	-5.862%	5	85	+273.626%
2026-06-01	2.9100	2.9100	2.9000	2.9000	-30.120%	2	85	+251.724%
2026-05-26	4.1500	4.1500	4.1500	4.1500	+28.483%	2	85	+145.783%
2026-05-19	3.2300	3.2300	3.2300	3.2300	+41.048%	3	87	+215.789%
2026-04-29	2.2900	2.2900	2.2900	2.2900	-41.582%	1	87	+345.415%
2026-03-31	3.9200	3.9200	3.9200	3.9200	-39.225%	1	87	+160.204%
2026-03-11	6.4500	6.4500	6.4500	6.4500	+0.781%	1	87	+58.140%
2026-03-09	6.3500	6.4000	6.3500	6.4000	+4.065%	4	87	+59.375%
2026-03-06	6.1500	6.1500	6.1500	6.1500	-28.070%	5	86	+65.854%
2026-03-03	8.5500	8.5500	8.5500	8.5500	-6.557%	1	86	+19.298%
2026-03-02	9.1500	9.1500	9.1500	9.1500	-3.175%	6	85	+11.475%
2026-02-27	8.8500	9.4500	8.8500	9.4500	+16.667%	7	85	+7.937%
2026-02-26	8.1000	8.1000	8.1000	8.1000	-8.475%	1	81	+25.926%
2026-02-23	9.0000	9.0000	8.8500	8.8500	+11.321%	3	80	+15.254%
2026-02-20	7.9500	7.9500	7.9500	7.9500	-5.357%	1	80	+28.302%
2026-02-17	8.4000	8.4000	8.4000	8.4000	-2.890%	6	80	+21.429%
2026-02-13	9.1500	9.1500	8.6500	8.6500	+7.187%	11	74	+17.919%
2026-02-09	8.0700	8.0700	8.0700	8.0700	+10.548%	2	74	+26.394%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-17.978%	50	72	+39.726%
2026-01-23	8.7000	8.9000	8.7000	8.9000	-4.301%	4	72	+14.607%
2026-01-21	8.7000	9.3000	8.6500	9.3000	+18.471%	7	68	+9.677%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-11.099%	1	68	+29.936%
2026-01-12	8.8300	8.8300	8.8300	8.8300	-9.621%	2	67	+15.515%
2026-01-08	9.7700	9.7700	9.7700	9.7700	+39.971%	2	67	+4.401%
2025-12-08	6.9800	6.9800	6.9800	6.9800	-23.297%	3	67	+46.132%
2025-12-01	9.2000	9.2000	9.1000	9.1000	-10.168%	2	64	+12.088%
2025-11-28	10.1300	10.1300	10.1300	10.1300	+39.724%	1	63	+0.691%
2025-11-14	7.2500	7.2500	7.2500	7.2500	+48.871%	50	63	+40.690%
2025-10-23	4.8700	4.8700	4.8700	4.8700	+3.617%	3	21	+109.446%
2025-10-06	4.7000	4.7000	4.7000	4.7000	+10.588%	1	18	+117.021%
2025-10-02	4.2500	4.2500	4.2500	4.2500	+86.404%	1	18	+140.000%
2025-07-18	2.3000	2.3200	2.1400	2.2800	-27.389%	26	18	+347.368%
2025-06-02	3.1400	3.1400	3.1400	3.1400	+16.296%	2	19	+224.841%
2025-05-23	2.6600	2.7000	2.6600	2.7000	-26.027%	8	21	+277.778%
2025-05-20	3.6500	3.6500	3.6500	3.6500	-20.131%	1	21	+179.452%
2025-04-17	4.5500	4.5700	4.5500	4.5700	-13.611%	2	22	+123.195%
2025-04-14	5.1900	5.2900	5.1900	5.2900	-12.562%	2	22	+92.817%
2025-04-02	5.8800	6.0500	5.8800	6.0500	-13.199%	2	23	+68.595%
2025-04-01	6.7800	7.0500	6.7700	6.9700	-5.041%	4	23	+46.341%
2025-03-26	7.1300	7.3400	7.1300	7.3400	-7.089%	2	23	+38.965%
2025-03-11	7.9000	7.9000	7.9000	7.9000	-15.957%	1	22	+29.114%
2025-03-10	9.4000	9.4500	9.4000	9.4000	+5.028%	13	23	+8.511%
2025-03-05	8.9500	8.9500	8.9500	8.9500	+1.130%	3	15	+13.966%
2025-03-04	9.1000	9.1000	8.6500	8.8500	-3.804%	11	26	+15.254%
2025-03-03	9.2000	9.2000	9.2000	9.2000	+57.265%	1	22	+10.870%
2025-01-15	6.0400	6.0400	5.8500	5.8500	+0.515%	4	22	+74.359%
2025-01-07	5.8200	5.8200	5.8200	5.8200	+3.375%	2	21	+75.258%
2025-01-06	5.5900	5.6300	5.5900	5.6300	-46.124%	6	28	+81.172%
2024-10-23	10.3400	10.4500	10.3400	10.4500	-4.566%	4	28	-2.392%
2024-10-22	10.8900	10.9500	10.8900	10.9500	-3.097%	4	29	-6.849%
2024-10-21	11.7000	11.7000	11.3000	11.3000	-9.237%	2	25	-9.735%
2024-10-15	12.4500	12.4500	12.4500	12.4500	-1.503%	2	25	-18.072%
2024-10-11	12.6600	12.6700	12.6400	12.6400	+6.937%	8	23	-19.304%
2024-10-09	11.8200	11.8200	11.8200	11.8200	+1.459%	2	19	-13.706%
2024-09-25	11.6500	11.6500	11.6500	11.6500	-14.714%	15	21	-12.446%
2024-09-19	14.2800	14.2800	13.6600	13.6600	-4.742%	4	6	-25.329%
2024-09-16	14.3400	14.3400	14.3400	14.3400	0.000%	2	2	-28.870%

.dark-mode .VVB9Xy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVB9Xy{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C162XLV Jan 15 2027 162.00 Call (XLV270115C00162000)option OPRA

XLV20270115C162
XLV Jan 15 2027 162.00 Call (XLV270115C00162000)
option OPRA