Dark

XLV20270115C165
XLV Jan 15 2027 165.00 Call (XLV270115C00165000)
option OPRA

EOD

Jul 1, 2026

6.53-1.805%(-0.12)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5000	7.2500	6.4500	6.5300	-1.805%	75	5,130	0.000%
2026-06-30	8.4000	8.4000	6.2700	6.6500	-13.072%	69	5,109	-1.805%
2026-06-29	7.5600	7.7000	7.2800	7.6500	+2.000%	36	5,107	-14.641%
2026-06-26	6.9500	7.5000	6.9000	7.5000	+49.402%	93	5,123	-12.933%
2026-06-25	3.9500	5.5600	3.9500	5.0200	+25.500%	48	5,104	+30.080%
2026-06-24	3.7500	4.0000	3.7500	4.0000	+17.647%	217	5,193	+63.250%
2026-06-23	3.3000	3.5200	3.3000	3.4000	+9.677%	16	5,065	+92.059%
2026-06-22	3.1000	3.1000	3.1000	3.1000	+22.530%	10	5,064	+110.645%
2026-06-18	2.6400	2.6400	2.4900	2.5300	-11.228%	7	5,055	+158.103%
2026-06-17	3.5500	3.5500	2.8500	2.8500	-27.848%	2	5,055	+129.123%
2026-06-16	3.7000	3.9500	3.7000	3.9500	+2.597%	8	5,055	+65.316%
2026-06-15	3.9600	4.1000	3.8500	3.8500	-16.304%	17	4,609	+69.610%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+1.770%	500	4,609	+41.957%
2026-06-11	4.4900	4.7500	4.4900	4.5200	+11.057%	22	4,609	+44.469%
2026-06-10	4.7500	4.7500	4.0700	4.0700	-13.953%	11	4,609	+60.442%
2026-06-09	4.8000	4.8000	4.5300	4.7300	+8.736%	5	4,610	+38.055%
2026-06-08	4.3500	4.3500	4.3500	4.3500	-11.224%	4	4,610	+50.115%
2026-06-05	4.6000	4.9000	4.5100	4.9000	+22.500%	11	4,606	+33.265%
2026-06-04	3.7500	4.0000	3.7000	4.0000	+94.175%	12	4,603	+63.250%
2026-06-02	2.2500	2.2500	2.0600	2.0600	-16.935%	8	4,603	+216.990%
2026-06-01	2.5600	2.5600	2.1900	2.4800	-9.158%	20	4,595	+163.306%
2026-05-29	2.9100	2.9800	2.7300	2.7300	-14.151%	73	4,580	+139.194%
2026-05-28	3.2800	3.2800	3.1800	3.1800	+7.071%	3	4,555	+105.346%
2026-05-26	3.0500	3.0500	2.9700	2.9700	-10.000%	15	4,555	+119.865%
2026-05-22	3.2900	3.3000	3.2900	3.3000	+24.060%	6	4,555	+97.879%
2026-05-21	2.6400	2.6600	2.6400	2.6600	+2.308%	2	4,553	+145.489%
2026-05-20	2.8400	2.8400	2.6000	2.6000	-9.408%	3	4,553	+151.154%
2026-05-19	2.5600	2.8700	2.5500	2.8700	+17.143%	15	4,552	+127.526%
2026-05-15	2.6900	2.6900	2.4500	2.4500	-14.035%	3	4,552	+166.531%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+62.857%	3	4,549	+129.123%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-2.235%	1	4,546	+273.143%
2026-05-08	1.9300	1.9300	1.7900	1.7900	-10.050%	3	4,545	+264.804%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-11.556%	1	4,545	+228.141%
2026-05-06	2.2500	2.2500	2.2500	2.2500	+12.500%	1	4,544	+190.222%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-3.846%	1	4,544	+226.500%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-5.455%	1	4,545	+213.942%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-27.393%	5	4,545	+196.818%
2026-04-20	3.0300	3.0300	3.0300	3.0300	+1.000%	2	4,545	+115.512%
2026-04-17	2.7500	3.0000	2.7500	3.0000	+24.481%	4	4,545	+117.667%
2026-04-16	2.4300	2.4300	2.4100	2.4100	-11.722%	7	4,548	+170.954%
2026-04-15	2.8200	2.8200	2.7100	2.7300	-14.688%	4	4,543	+139.194%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-3.030%	1	4,543	+104.063%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-4.348%	1	4,542	+97.879%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-10.156%	7	4,534	+89.275%
2026-04-01	3.5500	3.8400	3.5500	3.8400	+17.791%	5	4,534	+70.052%
2026-03-27	3.1000	3.2600	3.0400	3.2600	+2.194%	213	4,534	+100.307%
2026-03-25	3.1900	3.1900	3.1900	3.1900	-4.776%	1	4,403	+104.702%
2026-03-20	3.2000	3.3500	3.2000	3.3500	-4.286%	4	4,402	+94.925%
2026-03-19	3.5000	3.5800	3.5000	3.5000	-5.149%	20	4,402	+86.571%
2026-03-18	3.6500	3.6900	3.6500	3.6900	-13.583%	51	4,403	+76.965%
2026-03-17	4.2700	4.2700	4.2700	4.2700	-10.482%	2	4,434	+52.927%
2026-03-12	5.2000	5.2000	4.7700	4.7700	-9.143%	3	4,434	+36.897%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+3.960%	1	4,484	+24.381%
2026-03-06	5.1900	5.1900	5.0500	5.0500	-12.630%	12	4,484	+29.307%
2026-03-05	6.5500	6.5500	5.7800	5.7800	-20.276%	7	4,484	+12.976%
2026-03-04	7.2500	7.2500	7.2500	7.2500	0.000%	3	4,479	-9.931%
2026-03-03	6.5500	7.2500	6.4500	7.2500	-6.692%	13	4,479	-9.931%
2026-03-02	7.7700	7.7700	7.7700	7.7700	-6.946%	1	4,473	-15.959%
2026-02-27	8.0700	8.3500	7.6000	8.3500	+19.628%	15	4,472	-21.796%
2026-02-26	7.0000	7.0000	6.7500	6.9800	-5.676%	13	4,463	-6.447%
2026-02-25	7.4000	7.4000	7.4000	7.4000	-3.014%	3	4,458	-11.757%
2026-02-24	7.5400	7.7200	7.4500	7.6300	+1.733%	10	4,458	-14.417%
2026-02-23	7.4000	7.6600	7.4000	7.5000	+14.504%	12	4,449	-12.933%
2026-02-20	6.4500	6.5500	6.4500	6.5500	-6.695%	6	4,450	-0.305%
2026-02-19	7.0200	7.0200	7.0200	7.0200	-4.749%	51	4,444	-6.980%
2026-02-17	7.3700	7.3700	7.3700	7.3700	+6.503%	2	4,395	-11.398%
2026-02-13	6.9200	6.9200	6.9200	6.9200	+1.765%	1	4,392	-5.636%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+3.030%	2	4,392	-3.971%
2026-02-11	6.1700	6.6000	6.1700	6.6000	-5.036%	2	4,392	-1.061%
2026-02-06	6.7000	6.9500	6.7000	6.9500	+17.797%	50	4,393	-6.043%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-5.901%	1	4,366	+10.678%
2026-01-28	6.2700	6.2700	6.2700	6.2700	-19.097%	2	4,375	+4.147%
2026-01-26	7.3600	7.7500	7.3600	7.7500	-0.641%	33	4,375	-15.742%
2026-01-23	8.2500	8.2500	7.8000	7.8000	-5.455%	41	4,372	-16.282%
2026-01-22	8.0500	8.2500	8.0100	8.2500	+2.996%	24	4,348	-20.848%
2026-01-21	8.0100	8.0100	8.0100	8.0100	+28.160%	10	4,339	-18.477%
2026-01-20	6.4500	6.4500	6.2500	6.2500	-9.682%	4	4,339	+4.480%
2026-01-16	7.1500	7.1500	6.9200	6.9200	+6.790%	8	4,331	-5.636%
2026-01-15	6.4800	6.4800	6.4800	6.4800	-8.732%	2	4,331	+0.772%
2026-01-14	7.1500	7.1500	7.1000	7.1000	-0.699%	4	4,329	-8.028%
2026-01-13	7.5000	7.8000	7.1500	7.1500	-4.667%	15	4,326	-8.671%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-6.832%	5	4,314	-12.933%
2026-01-08	8.8300	8.8300	8.0500	8.0500	-12.690%	11	4,313	-18.882%
2026-01-07	8.0000	9.4000	8.0000	9.2200	+18.814%	42	4,313	-29.176%
2026-01-06	8.0000	8.0000	7.7600	7.7600	+34.024%	3	4,333	-15.851%
2026-01-05	6.0000	6.0000	5.7900	5.7900	-4.139%	18	4,314	+12.781%
2025-12-24	6.0400	6.0400	6.0400	6.0400	-6.065%	3	4,314	+8.113%
2025-12-23	6.4300	6.4300	6.4300	6.4300	-6.812%	1	4,314	+1.555%
2025-12-22	6.9000	6.9000	6.9000	6.9000	+6.154%	1	4,313	-5.362%
2025-12-17	6.6800	6.6800	6.5000	6.5000	+0.464%	2	4,313	+0.462%
2025-12-16	6.4700	6.4700	6.4700	6.4700	+7.833%	10	4,313	+0.927%
2025-12-12	6.0000	6.0000	6.0000	6.0000	0.000%	3	4,303	+8.833%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+10.092%	1	4,303	+8.833%
2025-12-10	5.4500	5.4500	5.4500	5.4500	-8.403%	10	4,303	+19.817%
2025-12-09	5.9500	5.9500	5.9500	5.9500	0.000%	5	4,293	+9.748%
2025-12-08	6.0500	6.0500	5.9000	5.9500	+1.019%	13	4,293	+9.748%
2025-12-05	5.8900	5.8900	5.8900	5.8900	-8.964%	2	4,290	+10.866%
2025-12-04	6.4300	6.4800	6.4300	6.4700	-22.142%	6	4,288	+0.927%
2025-12-01	8.3100	8.3100	8.3100	8.3100	-0.120%	1	4,288	-21.420%
2025-11-28	8.9600	8.9600	8.3200	8.3200	-11.677%	7	4,287	-21.514%
2025-11-26	9.3000	9.4200	9.2500	9.4200	-12.939%	4	4,284	-30.679%
2025-11-25	8.7500	10.8200	8.4400	10.8200	+42.368%	27	4,284	-39.649%
2025-11-24	8.0000	8.4500	7.6000	7.6000	+17.465%	59	4,271	-14.079%
2025-11-18	6.4700	6.4700	6.4700	6.4700	-4.148%	1	4,309	+0.927%
2025-11-17	6.7500	6.7500	6.7500	6.7500	+3.846%	10	4,309	-3.259%
2025-11-14	6.3000	6.5000	6.3000	6.5000	-7.143%	50	4,319	+0.462%
2025-11-13	7.0000	7.0000	6.8800	7.0000	+12.000%	21	4,309	-6.714%
2025-11-12	6.1000	6.2500	6.1000	6.2500	+13.636%	30	4,308	+4.480%
2025-11-11	5.1000	5.5400	5.1000	5.5000	+46.667%	36	4,308	+18.727%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-1.316%	15	4,272	+74.133%
2025-10-30	4.0000	4.0000	3.8000	3.8000	-1.299%	115	4,261	+71.842%
2025-10-29	3.8500	3.8500	3.8500	3.8500	-3.750%	1	4,180	+69.610%
2025-10-28	4.0000	4.0000	4.0000	4.0000	-4.762%	1	4,181	+63.250%
2025-10-24	4.5200	4.9600	4.0000	4.2000	+2.439%	4,076	4,180	+55.476%
2025-10-23	4.2000	4.3900	4.1000	4.1000	-12.766%	12	136	+59.268%
2025-10-22	4.3200	4.7000	4.3200	4.7000	+18.687%	3	140	+38.936%
2025-10-20	3.9600	3.9600	3.9600	3.9600	-1.000%	10	141	+64.899%
2025-10-06	3.9900	4.1100	3.9900	4.0000	-4.077%	3	131	+63.250%
2025-10-02	4.1700	4.1700	4.1700	4.1700	+139.655%	1	133	+56.595%
2025-09-16	1.7400	1.7400	1.7400	1.7400	-16.746%	1	132	+275.287%
2025-09-03	1.9500	2.0900	1.9500	2.0900	-7.111%	6	134	+212.440%
2025-09-02	2.2500	2.2500	2.2500	2.2500	+1.810%	1	130	+190.222%
2025-08-27	2.1400	2.2600	2.1200	2.2100	-11.245%	150	129	+195.475%
2025-08-21	2.5300	2.5300	2.4900	2.4900	+33.871%	2	234	+162.249%
2025-08-18	2.1100	2.1300	1.8600	1.8600	-1.587%	151	235	+251.075%
2025-08-14	1.7200	1.8900	1.7200	1.8900	+43.182%	2	84	+245.503%
2025-08-07	1.3500	1.3500	1.2400	1.3200	-14.839%	22	84	+394.697%
2025-07-31	1.8500	1.8500	1.5500	1.5500	-25.121%	36	63	+321.290%
2025-07-30	2.0600	2.0700	2.0600	2.0700	-13.025%	4	97	+215.459%
2025-07-25	2.3400	2.4200	2.3100	2.3800	+1.277%	8	97	+174.370%
2025-07-24	2.3400	2.3500	2.3400	2.3500	+19.289%	2	100	+177.872%
2025-07-22	1.9700	1.9700	1.9700	1.9700	-35.197%	1	100	+231.472%
2025-06-10	3.1300	3.1300	3.0400	3.0400	+21.116%	2	99	+114.803%
2025-05-30	2.5100	2.5100	2.5100	2.5100	+1.210%	4	98	+160.159%
2025-05-22	2.4800	2.4800	2.4800	2.4800	-3.502%	8	100	+163.306%
2025-05-16	2.5700	2.5700	2.5700	2.5700	+32.474%	2	92	+154.086%
2025-05-15	1.9400	1.9400	1.9400	1.9400	-10.599%	2	91	+236.598%
2025-05-14	1.9700	2.1800	1.9700	2.1700	-37.283%	10	89	+200.922%
2025-05-12	3.4900	3.4900	3.4600	3.4600	+2.671%	20	79	+88.728%
2025-05-08	3.2600	3.3700	3.2600	3.3700	-25.277%	5	59	+93.769%
2025-04-23	4.5100	4.5100	4.5100	4.5100	-16.327%	1	60	+44.789%
2025-04-02	5.3600	5.3900	5.3600	5.3900	-9.866%	2	60	+21.150%
2025-04-01	5.7900	5.9800	5.7900	5.9800	+3.282%	2	61	+9.197%
2025-03-27	5.7900	5.7900	5.7900	5.7900	+7.821%	1	62	+12.781%
2025-03-26	5.3700	5.3700	5.3700	5.3700	-34.512%	1	63	+21.601%
2025-03-10	8.2000	8.2000	8.2000	8.2000	+5.806%	2	85	-20.366%
2025-03-05	7.7500	7.8000	7.7500	7.7500	+3.333%	20	103	-15.742%
2025-03-04	7.5000	7.5000	7.5000	7.5000	-3.846%	35	87	-12.933%
2025-02-06	7.8000	7.8000	7.8000	7.8000	+27.869%	2	52	-16.282%
2025-01-24	6.1000	6.1000	6.1000	6.1000	+19.608%	2	52	+7.049%
2025-01-17	5.1000	5.1000	5.1000	5.1000	-1.734%	2	51	+28.039%
2025-01-15	5.0000	5.1900	4.9800	5.1900	+4.008%	5	51	+25.819%
2025-01-14	4.9500	4.9900	4.9500	4.9900	-4.038%	4	53	+30.862%
2025-01-13	5.2000	5.2000	5.2000	5.2000	+4.000%	2	51	+25.577%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+4.603%	1	48	+30.600%
2025-01-07	4.7800	4.7800	4.7800	4.7800	-0.830%	1	48	+36.611%
2025-01-06	4.7800	4.8300	4.7500	4.8200	-4.554%	12	54	+35.477%
2024-12-26	5.0500	5.0500	5.0500	5.0500	+0.598%	15	54	+29.307%
2024-12-18	4.7600	5.0200	3.8800	5.0200	+10.817%	10	69	+30.080%
2024-12-17	4.6500	4.6500	4.2400	4.5300	-17.033%	7	66	+44.150%
2024-12-16	5.4600	5.4600	5.4600	5.4600	+8.549%	1	68	+19.597%
2024-12-13	5.0300	5.0300	5.0300	5.0300	-7.366%	2	68	+29.821%
2024-12-12	5.4900	5.4900	5.4300	5.4300	-30.385%	3	67	+20.258%
2024-11-29	7.8000	7.8000	7.8000	7.8000	+30.872%	2	64	-16.282%
2024-11-18	5.7200	5.9600	5.7200	5.9600	-20.000%	2	64	+9.564%
2024-11-14	7.5000	7.5000	7.4500	7.4500	-18.934%	15	64	-12.349%
2024-10-30	8.2300	9.1900	8.2300	9.1900	+2.111%	17	49	-28.945%
2024-10-24	9.0000	9.0000	9.0000	9.0000	-1.099%	1	32	-27.444%
2024-10-23	9.1000	9.1000	9.1000	9.1000	-5.699%	1	32	-28.242%
2024-10-22	9.6500	9.6500	9.6500	9.6500	-2.030%	2	34	-32.332%
2024-10-21	9.8500	9.8500	9.8500	9.8500	-9.633%	2	33	-33.706%
2024-10-15	11.3000	11.3000	10.9000	10.9000	-3.965%	6	31	-40.092%
2024-10-11	11.2600	11.3500	11.0400	11.3500	+4.128%	18	27	-42.467%
2024-10-10	10.9000	10.9000	10.9000	10.9000	+5.010%	1	22	-40.092%
2024-10-09	10.3800	10.3800	10.3800	10.3800	-1.143%	1	22	-37.091%
2024-10-01	10.5000	10.5000	10.5000	10.5000	+2.941%	1	23	-37.810%
2024-09-25	10.2000	10.2100	10.2000	10.2000	-13.559%	20	23	-35.980%
2024-09-20	11.8000	11.8000	11.8000	11.8000	-2.479%	4	10	-44.661%
2024-09-19	12.7900	12.7900	12.1000	12.1000	-6.995%	2	8	-46.033%
2024-09-16	13.1700	13.1700	12.9100	13.0100	0.000%	6	6	-49.808%

.dark-mode .KkM6Xx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KkM6Xx{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C165XLV Jan 15 2027 165.00 Call (XLV270115C00165000)option OPRA

XLV20270115C165
XLV Jan 15 2027 165.00 Call (XLV270115C00165000)
option OPRA