Dark

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

EOD

Aug 17, 2026

9.95+0.302%(+0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	9.8500	9.9500	9.8500	9.9500	+0.302%	8	245	0.000%
2026-08-12	10.2500	10.2500	9.9200	9.9200	-7.290%	2	246	+0.302%
2026-08-10	10.3500	10.7000	10.3500	10.7000	+18.232%	6	245	-7.009%
2026-08-06	9.2700	9.2700	9.0500	9.0500	+10.636%	3	251	+9.945%
2026-08-05	8.1800	8.1800	8.1800	8.1800	+7.632%	3	248	+21.638%
2026-07-31	7.8400	7.8400	7.0800	7.6000	-7.317%	4	245	+30.921%
2026-07-30	8.2000	8.2000	8.2000	8.2000	-2.381%	1	245	+21.341%
2026-07-27	8.4000	8.4000	8.4000	8.4000	+19.149%	2	246	+18.452%
2026-07-23	6.6300	7.0500	6.6300	7.0500	+4.444%	2	245	+41.135%
2026-07-20	6.7500	6.7500	6.7500	6.7500	-25.824%	1	246	+47.407%
2026-07-17	9.0000	9.1000	9.0000	9.1000	+18.954%	3	246	+9.341%
2026-07-16	7.6500	7.6500	7.6500	7.6500	0.000%	4	248	+30.065%
2026-07-13	7.6000	7.6500	7.5500	7.6500	-3.652%	11	252	+30.065%
2026-07-09	8.0500	8.2400	7.9400	7.9400	-22.157%	6	247	+25.315%
2026-07-07	10.2000	10.2000	10.2000	10.2000	+22.156%	2	245	-2.451%
2026-07-06	7.7500	8.3500	7.7500	8.3500	-9.730%	13	245	+19.162%
2026-07-02	9.2500	9.2500	9.2500	9.2500	+17.089%	4	239	+7.568%
2026-06-29	7.9500	8.1300	7.9000	7.9000	+6.040%	5	239	+25.949%
2026-06-26	7.4500	7.4500	7.4500	7.4500	+29.565%	8	238	+33.557%
2026-06-25	5.6000	5.7500	5.6000	5.7500	+32.184%	46	238	+73.043%
2026-06-24	4.1000	4.3500	4.1000	4.3500	+14.474%	5	253	+128.736%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+11.765%	6	254	+161.842%
2026-06-22	3.4000	3.4000	3.4000	3.4000	+25.926%	6	248	+192.647%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-28.000%	6	242	+268.519%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-25.000%	1	242	+165.333%
2026-06-11	5.1000	5.1000	5.0000	5.0000	0.000%	38	242	+99.000%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+7.527%	1	242	+99.000%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+10.979%	3	242	+113.978%
2026-06-04	4.0100	4.1900	4.0100	4.1900	+51.812%	4	241	+137.470%
2026-06-03	2.7800	2.7800	2.7500	2.7600	+18.455%	41	244	+260.507%
2026-06-02	2.3300	2.3300	2.3300	2.3300	-14.022%	6	236	+327.039%
2026-06-01	2.4500	2.7100	2.4500	2.7100	-12.581%	9	230	+267.159%
2026-05-29	3.2000	3.2000	3.1000	3.1000	-11.932%	93	223	+220.968%
2026-05-28	3.4100	3.5400	3.4100	3.5200	+25.267%	26	141	+182.670%
2026-05-20	2.8100	2.8100	2.8100	2.8100	-9.936%	2	133	+254.093%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-30.667%	1	132	+218.910%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+30.435%	2	132	+121.111%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-13.098%	1	134	+188.406%
2026-03-18	3.9700	3.9700	3.9700	3.9700	-22.309%	1	133	+150.630%
2026-03-12	5.1100	5.1100	5.1100	5.1100	-17.581%	1	134	+94.716%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-12.676%	3	133	+60.484%
2026-03-03	6.8500	7.1000	6.8500	7.1000	-12.883%	6	133	+40.141%
2026-03-02	8.1500	8.1500	8.1500	8.1500	+8.667%	10	127	+22.086%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-5.063%	15	117	+32.667%
2026-02-23	7.9000	7.9000	7.9000	7.9000	+6.040%	1	117	+25.949%
2026-02-17	7.7500	7.7500	7.3000	7.4500	-5.096%	16	116	+33.557%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+11.348%	76	103	+26.752%
2026-02-10	7.0500	7.0500	7.0500	7.0500	-2.759%	6	54	+41.135%
2026-02-06	7.2500	7.2500	7.2500	7.2500	+6.618%	10	48	+37.241%
2026-01-30	6.6000	6.8000	6.6000	6.8000	+4.938%	5	48	+46.324%
2026-01-29	6.4800	6.4800	6.4800	6.4800	-8.215%	1	48	+53.549%
2026-01-27	7.6500	7.6500	7.0600	7.0600	-13.902%	4	49	+40.935%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-5.747%	1	48	+21.341%
2026-01-22	8.9000	8.9000	8.7000	8.7000	+9.434%	4	47	+14.368%
2026-01-21	7.9500	7.9500	7.9500	7.9500	+9.655%	2	44	+25.157%
2026-01-20	7.2500	7.2500	7.2500	7.2500	-9.375%	2	42	+37.241%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-5.882%	3	42	+24.375%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-4.602%	2	42	+17.059%
2026-01-08	8.9100	8.9100	8.9100	8.9100	-5.614%	2	42	+11.672%
2026-01-07	9.3800	9.4400	9.3800	9.4400	+34.857%	4	40	+5.403%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-1.685%	7	36	+42.143%
2025-12-16	7.1300	7.1300	7.1200	7.1200	+6.269%	18	31	+39.747%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+6.518%	4	13	+48.507%
2025-12-08	6.2900	6.2900	6.2900	6.2900	-11.283%	2	10	+58.188%
2025-12-04	7.0900	7.0900	7.0900	7.0900	+8.742%	2	8	+40.339%
2025-11-17	6.5200	6.5200	6.5200	6.5200	-2.687%	3	6	+52.607%
2025-11-14	6.7000	6.7000	6.7000	6.7000	+166.932%	2	3	+48.507%
2025-07-23	2.4500	2.5400	2.3600	2.5100	-60.535%	14	2	+296.414%
2025-04-01	6.1500	6.3600	6.1500	6.3600	-12.276%	2	3	+56.447%
2025-03-11	7.2500	7.2500	7.2500	7.2500	-16.185%	2	5	+37.241%
2025-03-10	8.6000	8.6500	8.6000	8.6500	+55.018%	2	6	+15.029%
2025-01-15	5.5800	5.5800	5.5800	5.5800	+20.518%	2	6	+78.315%
2024-12-17	4.4500	4.8400	4.4500	4.6300	-53.700%	11	7	+114.903%
2024-10-22	10.0500	10.0500	10.0000	10.0000	-2.913%	4	18	-0.500%
2024-10-21	10.3000	10.3000	10.3000	10.3000	-9.570%	2	17	-3.398%
2024-10-15	11.3800	11.3900	11.3800	11.3900	-1.810%	4	15	-12.643%
2024-10-11	12.1600	12.1600	11.5800	11.6000	+7.209%	12	11	-14.224%
2024-09-25	10.8200	10.8200	10.8200	10.8200	-12.033%	3	5	-8.041%
2024-09-20	12.3000	12.3000	12.3000	12.3000	-1.205%	4	8	-19.106%
2024-09-18	12.4500	12.4500	12.4500	12.4500	-7.572%	3	6	-20.080%
2024-09-16	13.4700	13.4700	13.4700	13.4700	0.000%	3	3	-26.132%

.dark-mode .WQkJr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQkJr0{ 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