Dark

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

EOD

Aug 17, 2026

9.15-2.660%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	9.2700	9.2700	9.1500	9.1500	-2.660%	2	5,175	0.000%
2026-08-14	9.4000	9.6000	9.4000	9.4000	-8.560%	6	5,174	-2.660%
2026-08-13	10.7000	10.8000	9.8200	10.2800	-2.095%	12	5,176	-10.992%
2026-08-12	10.3000	10.5000	10.3000	10.5000	+1.942%	20	5,176	-12.857%
2026-08-10	10.3000	10.3000	10.3000	10.3000	+21.176%	5	5,172	-11.165%
2026-08-07	8.5000	8.5000	8.5000	8.5000	+7.595%	1	5,174	+7.647%
2026-08-06	8.9200	8.9200	7.4800	7.9000	-3.659%	4	5,175	+15.823%
2026-08-05	8.0100	8.2500	7.7500	8.2000	+17.143%	59	5,205	+11.585%
2026-08-04	6.8500	7.0000	6.6000	7.0000	0.000%	14	5,178	+30.714%
2026-08-03	6.9100	7.0000	6.9100	7.0000	-2.778%	17	5,178	+30.714%
2026-07-31	7.0700	7.2000	6.7000	7.2000	-7.455%	5	5,167	+27.083%
2026-07-30	7.5200	7.7800	7.0500	7.7800	-16.344%	22	5,167	+17.609%
2026-07-29	10.2500	10.4700	9.3000	9.3000	-10.577%	18	5,155	-1.613%
2026-07-28	10.0000	10.8000	9.9500	10.4000	+35.065%	54	5,156	-12.019%
2026-07-27	7.5000	8.6500	7.0500	7.7000	+5.915%	211	5,145	+18.831%
2026-07-24	7.4500	7.5100	7.2000	7.2700	+9.488%	17	5,146	+25.860%
2026-07-23	6.6500	6.9000	6.6000	6.6400	+6.240%	87	5,144	+37.801%
2026-07-22	6.2200	6.2500	6.2200	6.2500	+2.459%	2	5,109	+46.400%
2026-07-21	6.1000	6.1000	6.1000	6.1000	-1.613%	10	5,109	+50.000%
2026-07-20	6.6500	6.7800	6.2000	6.2000	-9.621%	29	5,104	+47.581%
2026-07-17	7.9000	7.9000	6.8000	6.8600	-1.295%	28	5,102	+33.382%
2026-07-16	7.2000	7.9000	6.9500	6.9500	+23.009%	52	5,113	+31.655%
2026-07-15	5.9000	5.9000	5.6500	5.6500	-0.877%	13	5,133	+61.947%
2026-07-14	5.9500	6.1800	5.6500	5.7000	-22.449%	44	5,127	+60.526%
2026-07-13	7.0500	7.3500	7.0500	7.3500	+2.797%	25	5,119	+24.490%
2026-07-10	7.1000	7.1900	6.8000	7.1500	-5.797%	12	5,118	+27.972%
2026-07-09	8.1500	8.7900	7.3000	7.5900	-11.228%	60	5,110	+20.553%
2026-07-08	8.6500	8.7000	8.4500	8.5500	-8.065%	88	5,131	+7.018%
2026-07-07	9.8900	10.0500	9.3000	9.3000	+15.528%	93	5,128	-1.613%
2026-07-06	8.6500	8.6500	7.0000	8.0500	-9.551%	67	5,103	+13.665%
2026-07-02	7.3000	9.0000	7.3000	8.9000	+36.294%	194	5,130	+2.809%
2026-07-01	6.5000	7.2500	6.4500	6.5300	-1.805%	75	5,130	+40.123%
2026-06-30	8.4000	8.4000	6.2700	6.6500	-13.072%	69	5,109	+37.594%
2026-06-29	7.5600	7.7000	7.2800	7.6500	+2.000%	36	5,107	+19.608%
2026-06-26	6.9500	7.5000	6.9000	7.5000	+49.402%	93	5,123	+22.000%
2026-06-25	3.9500	5.5600	3.9500	5.0200	+25.500%	48	5,104	+82.271%
2026-06-24	3.7500	4.0000	3.7500	4.0000	+17.647%	217	5,193	+128.750%
2026-06-23	3.3000	3.5200	3.3000	3.4000	+9.677%	16	5,065	+169.118%
2026-06-22	3.1000	3.1000	3.1000	3.1000	+22.530%	10	5,064	+195.161%
2026-06-18	2.6400	2.6400	2.4900	2.5300	-11.228%	7	5,055	+261.660%
2026-06-17	3.5500	3.5500	2.8500	2.8500	-27.848%	2	5,055	+221.053%
2026-06-16	3.7000	3.9500	3.7000	3.9500	+2.597%	8	5,055	+131.646%
2026-06-15	3.9600	4.1000	3.8500	3.8500	-16.304%	17	4,609	+137.662%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+1.770%	500	4,609	+98.913%
2026-06-11	4.4900	4.7500	4.4900	4.5200	+11.057%	22	4,609	+102.434%
2026-06-10	4.7500	4.7500	4.0700	4.0700	-13.953%	11	4,609	+124.816%
2026-06-09	4.8000	4.8000	4.5300	4.7300	+8.736%	5	4,610	+93.446%
2026-06-08	4.3500	4.3500	4.3500	4.3500	-11.224%	4	4,610	+110.345%
2026-06-05	4.6000	4.9000	4.5100	4.9000	+22.500%	11	4,606	+86.735%
2026-06-04	3.7500	4.0000	3.7000	4.0000	+94.175%	12	4,603	+128.750%
2026-06-02	2.2500	2.2500	2.0600	2.0600	-16.935%	8	4,603	+344.175%
2026-06-01	2.5600	2.5600	2.1900	2.4800	-9.158%	20	4,595	+268.952%
2026-05-29	2.9100	2.9800	2.7300	2.7300	-14.151%	73	4,580	+235.165%
2026-05-28	3.2800	3.2800	3.1800	3.1800	+7.071%	3	4,555	+187.736%
2026-05-26	3.0500	3.0500	2.9700	2.9700	-10.000%	15	4,555	+208.081%
2026-05-22	3.2900	3.3000	3.2900	3.3000	+24.060%	6	4,555	+177.273%
2026-05-21	2.6400	2.6600	2.6400	2.6600	+2.308%	2	4,553	+243.985%
2026-05-20	2.8400	2.8400	2.6000	2.6000	-9.408%	3	4,553	+251.923%
2026-05-19	2.5600	2.8700	2.5500	2.8700	+17.143%	15	4,552	+218.815%
2026-05-15	2.6900	2.6900	2.4500	2.4500	-14.035%	3	4,552	+273.469%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+62.857%	3	4,549	+221.053%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-2.235%	1	4,546	+422.857%
2026-05-08	1.9300	1.9300	1.7900	1.7900	-10.050%	3	4,545	+411.173%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-11.556%	1	4,545	+359.799%
2026-05-06	2.2500	2.2500	2.2500	2.2500	+12.500%	1	4,544	+306.667%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-3.846%	1	4,544	+357.500%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-5.455%	1	4,545	+339.904%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-27.393%	5	4,545	+315.909%
2026-04-20	3.0300	3.0300	3.0300	3.0300	+1.000%	2	4,545	+201.980%
2026-04-17	2.7500	3.0000	2.7500	3.0000	+24.481%	4	4,545	+205.000%
2026-04-16	2.4300	2.4300	2.4100	2.4100	-11.722%	7	4,548	+279.668%
2026-04-15	2.8200	2.8200	2.7100	2.7300	-14.688%	4	4,543	+235.165%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-3.030%	1	4,543	+185.938%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-4.348%	1	4,542	+177.273%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-10.156%	7	4,534	+165.217%
2026-04-01	3.5500	3.8400	3.5500	3.8400	+17.791%	5	4,534	+138.281%
2026-03-27	3.1000	3.2600	3.0400	3.2600	+2.194%	213	4,534	+180.675%
2026-03-25	3.1900	3.1900	3.1900	3.1900	-4.776%	1	4,403	+186.834%
2026-03-20	3.2000	3.3500	3.2000	3.3500	-4.286%	4	4,402	+173.134%
2026-03-19	3.5000	3.5800	3.5000	3.5000	-5.149%	20	4,402	+161.429%
2026-03-18	3.6500	3.6900	3.6500	3.6900	-13.583%	51	4,403	+147.967%
2026-03-17	4.2700	4.2700	4.2700	4.2700	-10.482%	2	4,434	+114.286%
2026-03-12	5.2000	5.2000	4.7700	4.7700	-9.143%	3	4,434	+91.824%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+3.960%	1	4,484	+74.286%
2026-03-06	5.1900	5.1900	5.0500	5.0500	-12.630%	12	4,484	+81.188%
2026-03-05	6.5500	6.5500	5.7800	5.7800	-20.276%	7	4,484	+58.304%
2026-03-04	7.2500	7.2500	7.2500	7.2500	0.000%	3	4,479	+26.207%
2026-03-03	6.5500	7.2500	6.4500	7.2500	-6.692%	13	4,479	+26.207%
2026-03-02	7.7700	7.7700	7.7700	7.7700	-6.946%	1	4,473	+17.761%
2026-02-27	8.0700	8.3500	7.6000	8.3500	+19.628%	15	4,472	+9.581%
2026-02-26	7.0000	7.0000	6.7500	6.9800	-5.676%	13	4,463	+31.089%
2026-02-25	7.4000	7.4000	7.4000	7.4000	-3.014%	3	4,458	+23.649%
2026-02-24	7.5400	7.7200	7.4500	7.6300	+1.733%	10	4,458	+19.921%
2026-02-23	7.4000	7.6600	7.4000	7.5000	+14.504%	12	4,449	+22.000%
2026-02-20	6.4500	6.5500	6.4500	6.5500	-6.695%	6	4,450	+39.695%
2026-02-19	7.0200	7.0200	7.0200	7.0200	-4.749%	51	4,444	+30.342%
2026-02-17	7.3700	7.3700	7.3700	7.3700	+6.503%	2	4,395	+24.152%
2026-02-13	6.9200	6.9200	6.9200	6.9200	+1.765%	1	4,392	+32.225%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+3.030%	2	4,392	+34.559%
2026-02-11	6.1700	6.6000	6.1700	6.6000	-5.036%	2	4,392	+38.636%
2026-02-06	6.7000	6.9500	6.7000	6.9500	+17.797%	50	4,393	+31.655%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-5.901%	1	4,366	+55.085%
2026-01-28	6.2700	6.2700	6.2700	6.2700	-19.097%	2	4,375	+45.933%
2026-01-26	7.3600	7.7500	7.3600	7.7500	-0.641%	33	4,375	+18.065%
2026-01-23	8.2500	8.2500	7.8000	7.8000	-5.455%	41	4,372	+17.308%
2026-01-22	8.0500	8.2500	8.0100	8.2500	+2.996%	24	4,348	+10.909%
2026-01-21	8.0100	8.0100	8.0100	8.0100	+28.160%	10	4,339	+14.232%
2026-01-20	6.4500	6.4500	6.2500	6.2500	-9.682%	4	4,339	+46.400%
2026-01-16	7.1500	7.1500	6.9200	6.9200	+6.790%	8	4,331	+32.225%
2026-01-15	6.4800	6.4800	6.4800	6.4800	-8.732%	2	4,331	+41.204%
2026-01-14	7.1500	7.1500	7.1000	7.1000	-0.699%	4	4,329	+28.873%
2026-01-13	7.5000	7.8000	7.1500	7.1500	-4.667%	15	4,326	+27.972%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-6.832%	5	4,314	+22.000%
2026-01-08	8.8300	8.8300	8.0500	8.0500	-12.690%	11	4,313	+13.665%
2026-01-07	8.0000	9.4000	8.0000	9.2200	+18.814%	42	4,313	-0.759%
2026-01-06	8.0000	8.0000	7.7600	7.7600	+34.024%	3	4,333	+17.912%
2026-01-05	6.0000	6.0000	5.7900	5.7900	-4.139%	18	4,314	+58.031%
2025-12-24	6.0400	6.0400	6.0400	6.0400	-6.065%	3	4,314	+51.490%
2025-12-23	6.4300	6.4300	6.4300	6.4300	-6.812%	1	4,314	+42.302%
2025-12-22	6.9000	6.9000	6.9000	6.9000	+6.154%	1	4,313	+32.609%
2025-12-17	6.6800	6.6800	6.5000	6.5000	+0.464%	2	4,313	+40.769%
2025-12-16	6.4700	6.4700	6.4700	6.4700	+7.833%	10	4,313	+41.422%
2025-12-12	6.0000	6.0000	6.0000	6.0000	0.000%	3	4,303	+52.500%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+10.092%	1	4,303	+52.500%
2025-12-10	5.4500	5.4500	5.4500	5.4500	-8.403%	10	4,303	+67.890%
2025-12-09	5.9500	5.9500	5.9500	5.9500	0.000%	5	4,293	+53.782%
2025-12-08	6.0500	6.0500	5.9000	5.9500	+1.019%	13	4,293	+53.782%
2025-12-05	5.8900	5.8900	5.8900	5.8900	-8.964%	2	4,290	+55.348%
2025-12-04	6.4300	6.4800	6.4300	6.4700	-22.142%	6	4,288	+41.422%
2025-12-01	8.3100	8.3100	8.3100	8.3100	-0.120%	1	4,288	+10.108%
2025-11-28	8.9600	8.9600	8.3200	8.3200	-11.677%	7	4,287	+9.976%
2025-11-26	9.3000	9.4200	9.2500	9.4200	-12.939%	4	4,284	-2.866%
2025-11-25	8.7500	10.8200	8.4400	10.8200	+42.368%	27	4,284	-15.434%
2025-11-24	8.0000	8.4500	7.6000	7.6000	+17.465%	59	4,271	+20.395%
2025-11-18	6.4700	6.4700	6.4700	6.4700	-4.148%	1	4,309	+41.422%
2025-11-17	6.7500	6.7500	6.7500	6.7500	+3.846%	10	4,309	+35.556%
2025-11-14	6.3000	6.5000	6.3000	6.5000	-7.143%	50	4,319	+40.769%
2025-11-13	7.0000	7.0000	6.8800	7.0000	+12.000%	21	4,309	+30.714%
2025-11-12	6.1000	6.2500	6.1000	6.2500	+13.636%	30	4,308	+46.400%
2025-11-11	5.1000	5.5400	5.1000	5.5000	+46.667%	36	4,308	+66.364%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-1.316%	15	4,272	+144.000%
2025-10-30	4.0000	4.0000	3.8000	3.8000	-1.299%	115	4,261	+140.789%
2025-10-29	3.8500	3.8500	3.8500	3.8500	-3.750%	1	4,180	+137.662%
2025-10-28	4.0000	4.0000	4.0000	4.0000	-4.762%	1	4,181	+128.750%
2025-10-24	4.5200	4.9600	4.0000	4.2000	+2.439%	4,076	4,180	+117.857%
2025-10-23	4.2000	4.3900	4.1000	4.1000	-12.766%	12	136	+123.171%
2025-10-22	4.3200	4.7000	4.3200	4.7000	+18.687%	3	140	+94.681%
2025-10-20	3.9600	3.9600	3.9600	3.9600	-1.000%	10	141	+131.061%
2025-10-06	3.9900	4.1100	3.9900	4.0000	-4.077%	3	131	+128.750%
2025-10-02	4.1700	4.1700	4.1700	4.1700	+139.655%	1	133	+119.424%
2025-09-16	1.7400	1.7400	1.7400	1.7400	-16.746%	1	132	+425.862%
2025-09-03	1.9500	2.0900	1.9500	2.0900	-7.111%	6	134	+337.799%
2025-09-02	2.2500	2.2500	2.2500	2.2500	+1.810%	1	130	+306.667%
2025-08-27	2.1400	2.2600	2.1200	2.2100	-11.245%	150	129	+314.027%
2025-08-21	2.5300	2.5300	2.4900	2.4900	+33.871%	2	234	+267.470%
2025-08-18	2.1100	2.1300	1.8600	1.8600	-1.587%	151	235	+391.935%
2025-08-14	1.7200	1.8900	1.7200	1.8900	+43.182%	2	84	+384.127%
2025-08-07	1.3500	1.3500	1.2400	1.3200	-14.839%	22	84	+593.182%
2025-07-31	1.8500	1.8500	1.5500	1.5500	-25.121%	36	63	+490.323%
2025-07-30	2.0600	2.0700	2.0600	2.0700	-13.025%	4	97	+342.029%
2025-07-25	2.3400	2.4200	2.3100	2.3800	+1.277%	8	97	+284.454%
2025-07-24	2.3400	2.3500	2.3400	2.3500	+19.289%	2	100	+289.362%
2025-07-22	1.9700	1.9700	1.9700	1.9700	-35.197%	1	100	+364.467%
2025-06-10	3.1300	3.1300	3.0400	3.0400	+21.116%	2	99	+200.987%
2025-05-30	2.5100	2.5100	2.5100	2.5100	+1.210%	4	98	+264.542%
2025-05-22	2.4800	2.4800	2.4800	2.4800	-3.502%	8	100	+268.952%
2025-05-16	2.5700	2.5700	2.5700	2.5700	+32.474%	2	92	+256.031%
2025-05-15	1.9400	1.9400	1.9400	1.9400	-10.599%	2	91	+371.649%
2025-05-14	1.9700	2.1800	1.9700	2.1700	-37.283%	10	89	+321.659%
2025-05-12	3.4900	3.4900	3.4600	3.4600	+2.671%	20	79	+164.451%
2025-05-08	3.2600	3.3700	3.2600	3.3700	-25.277%	5	59	+171.513%
2025-04-23	4.5100	4.5100	4.5100	4.5100	-16.327%	1	60	+102.882%
2025-04-02	5.3600	5.3900	5.3600	5.3900	-9.866%	2	60	+69.759%
2025-04-01	5.7900	5.9800	5.7900	5.9800	+3.282%	2	61	+53.010%
2025-03-27	5.7900	5.7900	5.7900	5.7900	+7.821%	1	62	+58.031%
2025-03-26	5.3700	5.3700	5.3700	5.3700	-34.512%	1	63	+70.391%
2025-03-10	8.2000	8.2000	8.2000	8.2000	+5.806%	2	85	+11.585%
2025-03-05	7.7500	7.8000	7.7500	7.7500	+3.333%	20	103	+18.065%
2025-03-04	7.5000	7.5000	7.5000	7.5000	-3.846%	35	87	+22.000%
2025-02-06	7.8000	7.8000	7.8000	7.8000	+27.869%	2	52	+17.308%
2025-01-24	6.1000	6.1000	6.1000	6.1000	+19.608%	2	52	+50.000%
2025-01-17	5.1000	5.1000	5.1000	5.1000	-1.734%	2	51	+79.412%
2025-01-15	5.0000	5.1900	4.9800	5.1900	+4.008%	5	51	+76.301%
2025-01-14	4.9500	4.9900	4.9500	4.9900	-4.038%	4	53	+83.367%
2025-01-13	5.2000	5.2000	5.2000	5.2000	+4.000%	2	51	+75.962%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+4.603%	1	48	+83.000%
2025-01-07	4.7800	4.7800	4.7800	4.7800	-0.830%	1	48	+91.423%
2025-01-06	4.7800	4.8300	4.7500	4.8200	-4.554%	12	54	+89.834%
2024-12-26	5.0500	5.0500	5.0500	5.0500	+0.598%	15	54	+81.188%
2024-12-18	4.7600	5.0200	3.8800	5.0200	+10.817%	10	69	+82.271%
2024-12-17	4.6500	4.6500	4.2400	4.5300	-17.033%	7	66	+101.987%
2024-12-16	5.4600	5.4600	5.4600	5.4600	+8.549%	1	68	+67.582%
2024-12-13	5.0300	5.0300	5.0300	5.0300	-7.366%	2	68	+81.909%
2024-12-12	5.4900	5.4900	5.4300	5.4300	-30.385%	3	67	+68.508%
2024-11-29	7.8000	7.8000	7.8000	7.8000	+30.872%	2	64	+17.308%
2024-11-18	5.7200	5.9600	5.7200	5.9600	-20.000%	2	64	+53.523%
2024-11-14	7.5000	7.5000	7.4500	7.4500	-18.934%	15	64	+22.819%
2024-10-30	8.2300	9.1900	8.2300	9.1900	+2.111%	17	49	-0.435%
2024-10-24	9.0000	9.0000	9.0000	9.0000	-1.099%	1	32	+1.667%
2024-10-23	9.1000	9.1000	9.1000	9.1000	-5.699%	1	32	+0.549%
2024-10-22	9.6500	9.6500	9.6500	9.6500	-2.030%	2	34	-5.181%
2024-10-21	9.8500	9.8500	9.8500	9.8500	-9.633%	2	33	-7.107%
2024-10-15	11.3000	11.3000	10.9000	10.9000	-3.965%	6	31	-16.055%
2024-10-11	11.2600	11.3500	11.0400	11.3500	+4.128%	18	27	-19.383%
2024-10-10	10.9000	10.9000	10.9000	10.9000	+5.010%	1	22	-16.055%
2024-10-09	10.3800	10.3800	10.3800	10.3800	-1.143%	1	22	-11.850%
2024-10-01	10.5000	10.5000	10.5000	10.5000	+2.941%	1	23	-12.857%
2024-09-25	10.2000	10.2100	10.2000	10.2000	-13.559%	20	23	-10.294%
2024-09-20	11.8000	11.8000	11.8000	11.8000	-2.479%	4	10	-22.458%
2024-09-19	12.7900	12.7900	12.1000	12.1000	-6.995%	2	8	-24.380%
2024-09-16	13.1700	13.1700	12.9100	13.0100	0.000%	6	6	-29.669%

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