Dark

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

EOD

Aug 10, 2026

11.90+28.927%(+2.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.5600	11.9000	11.5600	11.9000	+28.927%	2	108	0.000%
2026-08-06	9.7100	9.7100	9.2300	9.2300	+9.490%	3	110	+28.927%
2026-08-04	8.4300	8.4300	8.4300	8.4300	-29.750%	2	111	+41.163%
2026-07-29	12.4000	12.4000	12.0000	12.0000	0.000%	2	110	-0.833%
2026-07-28	11.9300	12.0000	11.9300	12.0000	+26.183%	5	109	-0.833%
2026-07-27	9.5100	9.5100	9.5100	9.5100	-0.419%	2	111	+25.131%
2026-07-24	9.5500	9.5500	9.5500	9.5500	+24.349%	1	111	+24.607%
2026-07-20	7.9400	7.9400	7.6800	7.6800	-9.647%	2	112	+54.948%
2026-07-16	8.5000	8.5000	8.5000	8.5000	+18.881%	1	111	+40.000%
2026-07-15	7.1000	7.1500	7.1000	7.1500	-4.412%	26	111	+66.434%
2026-07-14	7.4800	7.4800	7.4800	7.4800	-13.725%	1	113	+59.091%
2026-07-13	8.7100	8.7100	8.6700	8.6700	-5.246%	2	114	+37.255%
2026-07-09	9.8000	9.8000	9.1500	9.1500	-15.278%	5	114	+30.055%
2026-07-07	10.8000	10.8000	10.8000	10.8000	+10.204%	5	112	+10.185%
2026-07-06	8.9300	9.8000	8.7800	9.8000	-5.950%	9	117	+21.429%
2026-07-02	10.5300	10.5300	10.4200	10.4200	+11.444%	4	109	+14.203%
2026-06-29	9.1400	9.3500	9.0500	9.3500	+8.974%	6	109	+27.273%
2026-06-26	8.3700	8.5800	8.3700	8.5800	+36.190%	4	105	+38.695%
2026-06-25	6.5000	6.5000	6.2500	6.3000	+28.571%	23	127	+88.889%
2026-06-24	4.9500	4.9500	4.9000	4.9000	+10.112%	8	113	+142.857%
2026-06-23	4.1000	4.4500	4.1000	4.4500	+14.103%	11	107	+167.416%
2026-06-22	3.5900	3.9000	3.5900	3.9000	+23.810%	6	98	+205.128%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-30.000%	6	86	+277.778%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-21.739%	1	86	+164.444%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+9.524%	1	86	+106.957%
2026-06-08	5.3500	5.3500	5.2500	5.2500	+21.810%	6	85	+126.667%
2026-06-04	4.3100	4.3100	4.3100	4.3100	+57.875%	2	85	+176.102%
2026-06-02	2.7600	2.7600	2.7300	2.7300	-5.862%	5	85	+335.897%
2026-06-01	2.9100	2.9100	2.9000	2.9000	-30.120%	2	85	+310.345%
2026-05-26	4.1500	4.1500	4.1500	4.1500	+28.483%	2	85	+186.747%
2026-05-19	3.2300	3.2300	3.2300	3.2300	+41.048%	3	87	+268.421%
2026-04-29	2.2900	2.2900	2.2900	2.2900	-41.582%	1	87	+419.651%
2026-03-31	3.9200	3.9200	3.9200	3.9200	-39.225%	1	87	+203.571%
2026-03-11	6.4500	6.4500	6.4500	6.4500	+0.781%	1	87	+84.496%
2026-03-09	6.3500	6.4000	6.3500	6.4000	+4.065%	4	87	+85.938%
2026-03-06	6.1500	6.1500	6.1500	6.1500	-28.070%	5	86	+93.496%
2026-03-03	8.5500	8.5500	8.5500	8.5500	-6.557%	1	86	+39.181%
2026-03-02	9.1500	9.1500	9.1500	9.1500	-3.175%	6	85	+30.055%
2026-02-27	8.8500	9.4500	8.8500	9.4500	+16.667%	7	85	+25.926%
2026-02-26	8.1000	8.1000	8.1000	8.1000	-8.475%	1	81	+46.914%
2026-02-23	9.0000	9.0000	8.8500	8.8500	+11.321%	3	80	+34.463%
2026-02-20	7.9500	7.9500	7.9500	7.9500	-5.357%	1	80	+49.686%
2026-02-17	8.4000	8.4000	8.4000	8.4000	-2.890%	6	80	+41.667%
2026-02-13	9.1500	9.1500	8.6500	8.6500	+7.187%	11	74	+37.572%
2026-02-09	8.0700	8.0700	8.0700	8.0700	+10.548%	2	74	+47.460%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-17.978%	50	72	+63.014%
2026-01-23	8.7000	8.9000	8.7000	8.9000	-4.301%	4	72	+33.708%
2026-01-21	8.7000	9.3000	8.6500	9.3000	+18.471%	7	68	+27.957%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-11.099%	1	68	+51.592%
2026-01-12	8.8300	8.8300	8.8300	8.8300	-9.621%	2	67	+34.768%
2026-01-08	9.7700	9.7700	9.7700	9.7700	+39.971%	2	67	+21.801%
2025-12-08	6.9800	6.9800	6.9800	6.9800	-23.297%	3	67	+70.487%
2025-12-01	9.2000	9.2000	9.1000	9.1000	-10.168%	2	64	+30.769%
2025-11-28	10.1300	10.1300	10.1300	10.1300	+39.724%	1	63	+17.473%
2025-11-14	7.2500	7.2500	7.2500	7.2500	+48.871%	50	63	+64.138%
2025-10-23	4.8700	4.8700	4.8700	4.8700	+3.617%	3	21	+144.353%
2025-10-06	4.7000	4.7000	4.7000	4.7000	+10.588%	1	18	+153.191%
2025-10-02	4.2500	4.2500	4.2500	4.2500	+86.404%	1	18	+180.000%
2025-07-18	2.3000	2.3200	2.1400	2.2800	-27.389%	26	18	+421.930%
2025-06-02	3.1400	3.1400	3.1400	3.1400	+16.296%	2	19	+278.981%
2025-05-23	2.6600	2.7000	2.6600	2.7000	-26.027%	8	21	+340.741%
2025-05-20	3.6500	3.6500	3.6500	3.6500	-20.131%	1	21	+226.027%
2025-04-17	4.5500	4.5700	4.5500	4.5700	-13.611%	2	22	+160.394%
2025-04-14	5.1900	5.2900	5.1900	5.2900	-12.562%	2	22	+124.953%
2025-04-02	5.8800	6.0500	5.8800	6.0500	-13.199%	2	23	+96.694%
2025-04-01	6.7800	7.0500	6.7700	6.9700	-5.041%	4	23	+70.732%
2025-03-26	7.1300	7.3400	7.1300	7.3400	-7.089%	2	23	+62.125%
2025-03-11	7.9000	7.9000	7.9000	7.9000	-15.957%	1	22	+50.633%
2025-03-10	9.4000	9.4500	9.4000	9.4000	+5.028%	13	23	+26.596%
2025-03-05	8.9500	8.9500	8.9500	8.9500	+1.130%	3	15	+32.961%
2025-03-04	9.1000	9.1000	8.6500	8.8500	-3.804%	11	26	+34.463%
2025-03-03	9.2000	9.2000	9.2000	9.2000	+57.265%	1	22	+29.348%
2025-01-15	6.0400	6.0400	5.8500	5.8500	+0.515%	4	22	+103.419%
2025-01-07	5.8200	5.8200	5.8200	5.8200	+3.375%	2	21	+104.467%
2025-01-06	5.5900	5.6300	5.5900	5.6300	-46.124%	6	28	+111.368%
2024-10-23	10.3400	10.4500	10.3400	10.4500	-4.566%	4	28	+13.876%
2024-10-22	10.8900	10.9500	10.8900	10.9500	-3.097%	4	29	+8.676%
2024-10-21	11.7000	11.7000	11.3000	11.3000	-9.237%	2	25	+5.310%
2024-10-15	12.4500	12.4500	12.4500	12.4500	-1.503%	2	25	-4.418%
2024-10-11	12.6600	12.6700	12.6400	12.6400	+6.937%	8	23	-5.854%
2024-10-09	11.8200	11.8200	11.8200	11.8200	+1.459%	2	19	+0.677%
2024-09-25	11.6500	11.6500	11.6500	11.6500	-14.714%	15	21	+2.146%
2024-09-19	14.2800	14.2800	13.6600	13.6600	-4.742%	4	6	-12.884%
2024-09-16	14.3400	14.3400	14.3400	14.3400	0.000%	2	2	-17.015%

.dark-mode .Fxd0bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxd0bl{ 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