Dark

XLV20270115C166
XLV Jan 15 2027 166.00 Call (XLV270115C00166000)
option OPRA

EOD

Aug 17, 2026

8.60-8.218%(-0.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	8.7000	8.7000	8.6000	8.6000	-8.218%	5	256	0.000%
2026-08-11	9.3700	9.3700	9.3700	9.3700	+2.629%	38	256	-8.218%
2026-08-10	9.1300	9.1300	9.1300	9.1300	+21.896%	2	238	-5.805%
2026-08-05	7.4900	7.4900	7.4900	7.4900	+7.000%	1	240	+14.820%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-0.568%	1	240	+22.857%
2026-07-30	6.7000	7.2500	6.7000	7.0400	-27.795%	4	241	+22.159%
2026-07-29	9.7500	9.7500	9.7500	9.7500	+0.103%	1	244	-11.795%
2026-07-28	9.4500	9.7500	9.4000	9.7400	+29.521%	51	246	-11.704%
2026-07-27	7.5500	7.6000	7.5200	7.5200	+11.407%	9	239	+14.362%
2026-07-24	6.9500	6.9500	6.7500	6.7500	+8.000%	8	234	+27.407%
2026-07-23	6.5000	6.5000	6.2500	6.2500	+8.696%	7	230	+37.600%
2026-07-20	6.0000	6.0000	5.7000	5.7500	-16.058%	13	223	+49.565%
2026-07-16	6.9500	6.9500	6.8500	6.8500	+30.476%	18	225	+25.547%
2026-07-15	5.2500	5.2500	5.2500	5.2500	0.000%	2	215	+63.810%
2026-07-14	5.2500	5.2500	5.2500	5.2500	-21.642%	1	216	+63.810%
2026-07-13	6.6500	6.7000	6.6000	6.7000	+0.752%	17	218	+28.358%
2026-07-10	6.8500	6.8500	6.6500	6.6500	-9.029%	19	206	+29.323%
2026-07-09	7.3100	7.3100	7.3100	7.3100	-8.853%	1	217	+17.647%
2026-07-08	8.0200	8.0200	8.0200	8.0200	+18.815%	1	217	+7.232%
2026-07-06	6.7500	6.7500	6.7500	6.7500	-17.178%	2	217	+27.407%
2026-07-02	8.2500	8.3000	8.0500	8.1500	+38.136%	9	208	+5.521%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-18.056%	2	208	+45.763%
2026-06-29	7.0000	7.2000	7.0000	7.2000	+6.667%	4	206	+19.444%
2026-06-26	6.7500	6.7500	6.7500	6.7500	+36.364%	2	204	+27.407%
2026-06-25	4.8000	4.9500	4.8000	4.9500	+35.616%	11	205	+73.737%
2026-06-24	3.4500	3.6500	3.4500	3.6500	+12.308%	28	216	+135.616%
2026-06-23	3.2500	3.2500	3.2500	3.2500	+13.240%	6	216	+164.615%
2026-06-22	2.8700	2.8700	2.8700	2.8700	+28.700%	5	222	+199.652%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-31.385%	2	230	+285.650%
2026-06-17	3.2500	3.2500	3.2500	3.2500	-14.474%	1	230	+164.615%
2026-06-16	3.8000	3.8000	3.8000	3.8000	0.000%	1	230	+126.316%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-12.644%	2	233	+126.316%
2026-06-11	4.3500	4.3500	4.3500	4.3500	+3.571%	4	233	+97.701%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-2.326%	2	237	+104.762%
2026-06-09	4.1600	4.3000	4.1600	4.3000	+6.173%	5	239	+100.000%
2026-06-08	4.0500	4.0500	4.0500	4.0500	-12.903%	4	242	+112.346%
2026-06-05	4.6500	4.6500	4.6500	4.6500	+28.453%	2	246	+84.946%
2026-06-04	3.2500	3.6200	3.2500	3.6200	+81.000%	17	248	+137.569%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+3.093%	3	252	+330.000%
2026-06-02	1.9400	1.9400	1.9400	1.9400	-22.088%	1	255	+343.299%
2026-05-29	2.7000	2.7100	2.4900	2.4900	-18.092%	75	256	+245.382%
2026-05-28	3.0400	3.0400	3.0400	3.0400	+27.197%	2	233	+182.895%
2026-05-20	2.3900	2.3900	2.3900	2.3900	+22.564%	1	235	+259.833%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+2.094%	1	235	+341.026%
2026-04-24	2.0000	2.0000	1.9100	1.9100	-49.471%	7	236	+350.262%
2026-04-01	3.7800	3.7800	3.7800	3.7800	+27.273%	2	236	+127.513%
2026-03-25	2.9700	2.9700	2.9700	2.9700	-61.677%	1	238	+189.562%
2026-02-27	7.3500	7.7500	7.3500	7.7500	+10.714%	7	237	+10.968%
2026-02-23	7.1500	7.1500	7.0000	7.0000	+7.692%	3	235	+22.857%
2026-02-06	6.3500	6.6000	6.3500	6.5000	-10.345%	175	235	+32.308%
2026-01-26	7.2500	7.2500	7.2500	7.2500	+4.317%	1	89	+18.621%
2026-01-23	7.2500	7.2500	6.9500	6.9500	-7.333%	5	88	+23.741%
2026-01-22	7.7500	7.7500	7.5000	7.5000	-2.344%	11	83	+14.667%
2026-01-09	7.7800	7.7800	7.6800	7.6800	+40.917%	4	77	+11.979%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-3.025%	2	73	+57.798%
2025-12-08	5.6200	5.6200	5.6200	5.6200	-8.469%	2	73	+53.025%
2025-12-05	6.1400	6.1400	6.1400	6.1400	-7.669%	2	71	+40.065%
2025-12-02	6.6500	6.6500	6.6500	6.6500	-9.153%	2	69	+29.323%
2025-11-24	7.3000	7.3200	7.3000	7.3200	-2.008%	4	67	+17.486%
2025-11-21	7.4700	7.4700	7.4700	7.4700	+24.086%	3	63	+15.127%
2025-11-18	6.0200	6.0200	6.0200	6.0200	+0.333%	3	60	+42.857%
2025-11-14	6.2500	6.2500	6.0000	6.0000	+1.695%	37	57	+43.333%
2025-11-12	5.5000	5.9000	5.5000	5.9000	+14.563%	31	41	+45.763%
2025-11-11	5.1500	5.1500	5.1500	5.1500	+37.333%	30	64	+66.990%
2025-10-07	3.7500	3.7500	3.7500	3.7500	+108.333%	1	63	+129.333%
2025-07-17	1.8000	1.8000	1.8000	1.8000	-29.412%	1	63	+377.778%
2025-05-13	2.5500	2.5500	2.5500	2.5500	-27.143%	1	64	+237.255%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-38.918%	20	63	+145.714%
2025-04-01	5.5200	5.7300	5.5200	5.7300	-20.417%	2	53	+50.087%
2025-03-10	7.2000	7.2000	7.2000	7.2000	-4.000%	10	53	+19.444%
2025-03-06	7.5000	7.5000	7.5000	7.5000	+0.671%	40	6	+14.667%
2025-03-05	7.4000	7.4500	7.4000	7.4500	+60.215%	3	6	+15.436%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+4.730%	1	4	+84.946%
2024-12-17	4.4400	4.4400	4.4400	4.4400	-43.797%	2	3	+93.694%
2024-11-05	7.9000	7.9000	7.9000	7.9000	-8.671%	2	5	+8.861%
2024-10-23	8.6500	8.6500	8.6500	8.6500	-5.464%	1	8	-0.578%
2024-10-22	9.1500	9.1500	9.1500	9.1500	-8.500%	2	9	-6.011%
2024-09-25	9.8000	10.0000	9.8000	10.0000	-8.925%	5	9	-14.000%
2024-09-23	10.9800	10.9800	10.9800	10.9800	-3.260%	1	4	-21.676%
2024-09-20	11.3500	11.3500	11.3500	11.3500	-10.559%	4	4	-24.229%
2024-09-16	12.6900	12.6900	12.6900	12.6900	0.000%	2	2	-32.230%

.dark-mode .zml6Fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zml6Fq{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C166XLV Jan 15 2027 166.00 Call (XLV270115C00166000)option OPRA

XLV20270115C166
XLV Jan 15 2027 166.00 Call (XLV270115C00166000)
option OPRA