Dark

XLV20270115C164
XLV Jan 15 2027 164.00 Call (XLV270115C00164000)
option OPRA

EOD

Sep 28, 2026

11.65+22.632%(+2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.6500	11.6500	11.6500	11.6500	+22.632%	1	240	0.000%
2026-09-21	9.6900	9.6900	9.5000	9.5000	+2.925%	6	239	+22.632%
2026-09-18	9.2300	9.2300	9.2300	9.2300	-5.816%	5	239	+26.219%
2026-09-17	9.8000	9.8000	9.8000	9.8000	+7.104%	4	234	+18.878%
2026-09-14	9.1500	9.1500	9.1500	9.1500	+4.571%	1	239	+27.322%
2026-09-09	8.7500	8.7500	8.7000	8.7500	-27.865%	6	240	+33.143%
2026-09-04	12.1300	12.1300	12.1300	12.1300	-9.613%	1	244	-3.957%
2026-08-27	13.4200	13.4200	13.4200	13.4200	-13.419%	1	244	-13.189%
2026-08-20	15.5000	15.5000	15.5000	15.5000	-1.587%	4	244	-24.839%
2026-08-19	15.7500	15.7500	15.7500	15.7500	+36.600%	4	244	-26.032%
2026-08-18	11.5500	11.5500	11.5300	11.5300	+15.879%	2	244	+1.041%
2026-08-17	9.8500	9.9500	9.8500	9.9500	+0.302%	8	245	+17.085%
2026-08-12	10.2500	10.2500	9.9200	9.9200	-7.290%	2	246	+17.440%
2026-08-10	10.3500	10.7000	10.3500	10.7000	+18.232%	6	245	+8.879%
2026-08-06	9.2700	9.2700	9.0500	9.0500	+10.636%	3	251	+28.729%
2026-08-05	8.1800	8.1800	8.1800	8.1800	+7.632%	3	248	+42.421%
2026-07-31	7.8400	7.8400	7.0800	7.6000	-7.317%	4	245	+53.289%
2026-07-30	8.2000	8.2000	8.2000	8.2000	-2.381%	1	245	+42.073%
2026-07-27	8.4000	8.4000	8.4000	8.4000	+19.149%	2	246	+38.690%
2026-07-23	6.6300	7.0500	6.6300	7.0500	+4.444%	2	245	+65.248%
2026-07-20	6.7500	6.7500	6.7500	6.7500	-25.824%	1	246	+72.593%
2026-07-17	9.0000	9.1000	9.0000	9.1000	+18.954%	3	246	+28.022%
2026-07-16	7.6500	7.6500	7.6500	7.6500	0.000%	4	248	+52.288%
2026-07-13	7.6000	7.6500	7.5500	7.6500	-3.652%	11	252	+52.288%
2026-07-09	8.0500	8.2400	7.9400	7.9400	-22.157%	6	247	+46.725%
2026-07-07	10.2000	10.2000	10.2000	10.2000	+22.156%	2	245	+14.216%
2026-07-06	7.7500	8.3500	7.7500	8.3500	-9.730%	13	245	+39.521%
2026-07-02	9.2500	9.2500	9.2500	9.2500	+17.089%	4	239	+25.946%
2026-06-29	7.9500	8.1300	7.9000	7.9000	+6.040%	5	239	+47.468%
2026-06-26	7.4500	7.4500	7.4500	7.4500	+29.565%	8	238	+56.376%
2026-06-25	5.6000	5.7500	5.6000	5.7500	+32.184%	46	238	+102.609%
2026-06-24	4.1000	4.3500	4.1000	4.3500	+14.474%	5	253	+167.816%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+11.765%	6	254	+206.579%
2026-06-22	3.4000	3.4000	3.4000	3.4000	+25.926%	6	248	+242.647%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-28.000%	6	242	+331.481%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-25.000%	1	242	+210.667%
2026-06-11	5.1000	5.1000	5.0000	5.0000	0.000%	38	242	+133.000%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+7.527%	1	242	+133.000%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+10.979%	3	242	+150.538%
2026-06-04	4.0100	4.1900	4.0100	4.1900	+51.812%	4	241	+178.043%
2026-06-03	2.7800	2.7800	2.7500	2.7600	+18.455%	41	244	+322.101%
2026-06-02	2.3300	2.3300	2.3300	2.3300	-14.022%	6	236	+400.000%
2026-06-01	2.4500	2.7100	2.4500	2.7100	-12.581%	9	230	+329.889%
2026-05-29	3.2000	3.2000	3.1000	3.1000	-11.932%	93	223	+275.806%
2026-05-28	3.4100	3.5400	3.4100	3.5200	+25.267%	26	141	+230.966%
2026-05-20	2.8100	2.8100	2.8100	2.8100	-9.936%	2	133	+314.591%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-30.667%	1	132	+273.397%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+30.435%	2	132	+158.889%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-13.098%	1	134	+237.681%
2026-03-18	3.9700	3.9700	3.9700	3.9700	-22.309%	1	133	+193.451%
2026-03-12	5.1100	5.1100	5.1100	5.1100	-17.581%	1	134	+127.984%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-12.676%	3	133	+87.903%
2026-03-03	6.8500	7.1000	6.8500	7.1000	-12.883%	6	133	+64.085%
2026-03-02	8.1500	8.1500	8.1500	8.1500	+8.667%	10	127	+42.945%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-5.063%	15	117	+55.333%
2026-02-23	7.9000	7.9000	7.9000	7.9000	+6.040%	1	117	+47.468%
2026-02-17	7.7500	7.7500	7.3000	7.4500	-5.096%	16	116	+56.376%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+11.348%	76	103	+48.408%
2026-02-10	7.0500	7.0500	7.0500	7.0500	-2.759%	6	54	+65.248%
2026-02-06	7.2500	7.2500	7.2500	7.2500	+6.618%	10	48	+60.690%
2026-01-30	6.6000	6.8000	6.6000	6.8000	+4.938%	5	48	+71.324%
2026-01-29	6.4800	6.4800	6.4800	6.4800	-8.215%	1	48	+79.784%
2026-01-27	7.6500	7.6500	7.0600	7.0600	-13.902%	4	49	+65.014%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-5.747%	1	48	+42.073%
2026-01-22	8.9000	8.9000	8.7000	8.7000	+9.434%	4	47	+33.908%
2026-01-21	7.9500	7.9500	7.9500	7.9500	+9.655%	2	44	+46.541%
2026-01-20	7.2500	7.2500	7.2500	7.2500	-9.375%	2	42	+60.690%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-5.882%	3	42	+45.625%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-4.602%	2	42	+37.059%
2026-01-08	8.9100	8.9100	8.9100	8.9100	-5.614%	2	42	+30.752%
2026-01-07	9.3800	9.4400	9.3800	9.4400	+34.857%	4	40	+23.411%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-1.685%	7	36	+66.429%
2025-12-16	7.1300	7.1300	7.1200	7.1200	+6.269%	18	31	+63.624%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+6.518%	4	13	+73.881%
2025-12-08	6.2900	6.2900	6.2900	6.2900	-11.283%	2	10	+85.215%
2025-12-04	7.0900	7.0900	7.0900	7.0900	+8.742%	2	8	+64.316%
2025-11-17	6.5200	6.5200	6.5200	6.5200	-2.687%	3	6	+78.681%
2025-11-14	6.7000	6.7000	6.7000	6.7000	+166.932%	2	3	+73.881%
2025-07-23	2.4500	2.5400	2.3600	2.5100	-60.535%	14	2	+364.143%
2025-04-01	6.1500	6.3600	6.1500	6.3600	-12.276%	2	3	+83.176%
2025-03-11	7.2500	7.2500	7.2500	7.2500	-16.185%	2	5	+60.690%
2025-03-10	8.6000	8.6500	8.6000	8.6500	+55.018%	2	6	+34.682%
2025-01-15	5.5800	5.5800	5.5800	5.5800	+20.518%	2	6	+108.781%
2024-12-17	4.4500	4.8400	4.4500	4.6300	-53.700%	11	7	+151.620%
2024-10-22	10.0500	10.0500	10.0000	10.0000	-2.913%	4	18	+16.500%
2024-10-21	10.3000	10.3000	10.3000	10.3000	-9.570%	2	17	+13.107%
2024-10-15	11.3800	11.3900	11.3800	11.3900	-1.810%	4	15	+2.283%
2024-10-11	12.1600	12.1600	11.5800	11.6000	+7.209%	12	11	+0.431%
2024-09-25	10.8200	10.8200	10.8200	10.8200	-12.033%	3	5	+7.671%
2024-09-20	12.3000	12.3000	12.3000	12.3000	-1.205%	4	8	-5.285%
2024-09-18	12.4500	12.4500	12.4500	12.4500	-7.572%	3	6	-6.426%
2024-09-16	13.4700	13.4700	13.4700	13.4700	0.000%	3	3	-13.512%

.dark-mode .YLh58c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLh58c{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C164XLV Jan 15 2027 164.00 Call (XLV270115C00164000)option OPRA

XLV20270115C164
XLV Jan 15 2027 164.00 Call (XLV270115C00164000)
option OPRA