Dark

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

EOD

Oct 1, 2026

7.30-18.436%(-1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3000	7.3000	7.3000	7.3000	-18.436%	3	274	0.000%
2026-09-29	8.9500	8.9500	8.9500	8.9500	+9.816%	1	274	-18.436%
2026-09-14	8.1500	8.1500	8.1500	8.1500	+14.306%	24	273	-10.429%
2026-09-10	7.1300	7.1300	7.1300	7.1300	-6.184%	4	249	+2.384%
2026-09-09	7.6200	7.7000	7.6000	7.6000	-9.524%	7	250	-3.947%
2026-09-08	8.4000	8.4000	8.4000	8.4000	-41.748%	1	249	-13.095%
2026-08-21	14.4200	14.4200	14.4200	14.4200	+2.197%	5	249	-49.376%
2026-08-20	14.2800	14.2800	14.1100	14.1100	+64.070%	41	253	-48.264%
2026-08-17	8.7000	8.7000	8.6000	8.6000	-8.218%	5	256	-15.116%
2026-08-11	9.3700	9.3700	9.3700	9.3700	+2.629%	38	256	-22.092%
2026-08-10	9.1300	9.1300	9.1300	9.1300	+21.896%	2	238	-20.044%
2026-08-05	7.4900	7.4900	7.4900	7.4900	+7.000%	1	240	-2.537%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-0.568%	1	240	+4.286%
2026-07-30	6.7000	7.2500	6.7000	7.0400	-27.795%	4	241	+3.693%
2026-07-29	9.7500	9.7500	9.7500	9.7500	+0.103%	1	244	-25.128%
2026-07-28	9.4500	9.7500	9.4000	9.7400	+29.521%	51	246	-25.051%
2026-07-27	7.5500	7.6000	7.5200	7.5200	+11.407%	9	239	-2.926%
2026-07-24	6.9500	6.9500	6.7500	6.7500	+8.000%	8	234	+8.148%
2026-07-23	6.5000	6.5000	6.2500	6.2500	+8.696%	7	230	+16.800%
2026-07-20	6.0000	6.0000	5.7000	5.7500	-16.058%	13	223	+26.957%
2026-07-16	6.9500	6.9500	6.8500	6.8500	+30.476%	18	225	+6.569%
2026-07-15	5.2500	5.2500	5.2500	5.2500	0.000%	2	215	+39.048%
2026-07-14	5.2500	5.2500	5.2500	5.2500	-21.642%	1	216	+39.048%
2026-07-13	6.6500	6.7000	6.6000	6.7000	+0.752%	17	218	+8.955%
2026-07-10	6.8500	6.8500	6.6500	6.6500	-9.029%	19	206	+9.774%
2026-07-09	7.3100	7.3100	7.3100	7.3100	-8.853%	1	217	-0.137%
2026-07-08	8.0200	8.0200	8.0200	8.0200	+18.815%	1	217	-8.978%
2026-07-06	6.7500	6.7500	6.7500	6.7500	-17.178%	2	217	+8.148%
2026-07-02	8.2500	8.3000	8.0500	8.1500	+38.136%	9	208	-10.429%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-18.056%	2	208	+23.729%
2026-06-29	7.0000	7.2000	7.0000	7.2000	+6.667%	4	206	+1.389%
2026-06-26	6.7500	6.7500	6.7500	6.7500	+36.364%	2	204	+8.148%
2026-06-25	4.8000	4.9500	4.8000	4.9500	+35.616%	11	205	+47.475%
2026-06-24	3.4500	3.6500	3.4500	3.6500	+12.308%	28	216	+100.000%
2026-06-23	3.2500	3.2500	3.2500	3.2500	+13.240%	6	216	+124.615%
2026-06-22	2.8700	2.8700	2.8700	2.8700	+28.700%	5	222	+154.355%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-31.385%	2	230	+227.354%
2026-06-17	3.2500	3.2500	3.2500	3.2500	-14.474%	1	230	+124.615%
2026-06-16	3.8000	3.8000	3.8000	3.8000	0.000%	1	230	+92.105%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-12.644%	2	233	+92.105%
2026-06-11	4.3500	4.3500	4.3500	4.3500	+3.571%	4	233	+67.816%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-2.326%	2	237	+73.810%
2026-06-09	4.1600	4.3000	4.1600	4.3000	+6.173%	5	239	+69.767%
2026-06-08	4.0500	4.0500	4.0500	4.0500	-12.903%	4	242	+80.247%
2026-06-05	4.6500	4.6500	4.6500	4.6500	+28.453%	2	246	+56.989%
2026-06-04	3.2500	3.6200	3.2500	3.6200	+81.000%	17	248	+101.657%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+3.093%	3	252	+265.000%
2026-06-02	1.9400	1.9400	1.9400	1.9400	-22.088%	1	255	+276.289%
2026-05-29	2.7000	2.7100	2.4900	2.4900	-18.092%	75	256	+193.173%
2026-05-28	3.0400	3.0400	3.0400	3.0400	+27.197%	2	233	+140.132%
2026-05-20	2.3900	2.3900	2.3900	2.3900	+22.564%	1	235	+205.439%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+2.094%	1	235	+274.359%
2026-04-24	2.0000	2.0000	1.9100	1.9100	-49.471%	7	236	+282.199%
2026-04-01	3.7800	3.7800	3.7800	3.7800	+27.273%	2	236	+93.122%
2026-03-25	2.9700	2.9700	2.9700	2.9700	-61.677%	1	238	+145.791%
2026-02-27	7.3500	7.7500	7.3500	7.7500	+10.714%	7	237	-5.806%
2026-02-23	7.1500	7.1500	7.0000	7.0000	+7.692%	3	235	+4.286%
2026-02-06	6.3500	6.6000	6.3500	6.5000	-10.345%	175	235	+12.308%
2026-01-26	7.2500	7.2500	7.2500	7.2500	+4.317%	1	89	+0.690%
2026-01-23	7.2500	7.2500	6.9500	6.9500	-7.333%	5	88	+5.036%
2026-01-22	7.7500	7.7500	7.5000	7.5000	-2.344%	11	83	-2.667%
2026-01-09	7.7800	7.7800	7.6800	7.6800	+40.917%	4	77	-4.948%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-3.025%	2	73	+33.945%
2025-12-08	5.6200	5.6200	5.6200	5.6200	-8.469%	2	73	+29.893%
2025-12-05	6.1400	6.1400	6.1400	6.1400	-7.669%	2	71	+18.893%
2025-12-02	6.6500	6.6500	6.6500	6.6500	-9.153%	2	69	+9.774%
2025-11-24	7.3000	7.3200	7.3000	7.3200	-2.008%	4	67	-0.273%
2025-11-21	7.4700	7.4700	7.4700	7.4700	+24.086%	3	63	-2.276%
2025-11-18	6.0200	6.0200	6.0200	6.0200	+0.333%	3	60	+21.262%
2025-11-14	6.2500	6.2500	6.0000	6.0000	+1.695%	37	57	+21.667%
2025-11-12	5.5000	5.9000	5.5000	5.9000	+14.563%	31	41	+23.729%
2025-11-11	5.1500	5.1500	5.1500	5.1500	+37.333%	30	64	+41.748%
2025-10-07	3.7500	3.7500	3.7500	3.7500	+108.333%	1	63	+94.667%
2025-07-17	1.8000	1.8000	1.8000	1.8000	-29.412%	1	63	+305.556%
2025-05-13	2.5500	2.5500	2.5500	2.5500	-27.143%	1	64	+186.275%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-38.918%	20	63	+108.571%
2025-04-01	5.5200	5.7300	5.5200	5.7300	-20.417%	2	53	+27.400%
2025-03-10	7.2000	7.2000	7.2000	7.2000	-4.000%	10	53	+1.389%
2025-03-06	7.5000	7.5000	7.5000	7.5000	+0.671%	40	6	-2.667%
2025-03-05	7.4000	7.4500	7.4000	7.4500	+60.215%	3	6	-2.013%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+4.730%	1	4	+56.989%
2024-12-17	4.4400	4.4400	4.4400	4.4400	-43.797%	2	3	+64.414%
2024-11-05	7.9000	7.9000	7.9000	7.9000	-8.671%	2	5	-7.595%
2024-10-23	8.6500	8.6500	8.6500	8.6500	-5.464%	1	8	-15.607%
2024-10-22	9.1500	9.1500	9.1500	9.1500	-8.500%	2	9	-20.219%
2024-09-25	9.8000	10.0000	9.8000	10.0000	-8.925%	5	9	-27.000%
2024-09-23	10.9800	10.9800	10.9800	10.9800	-3.260%	1	4	-33.515%
2024-09-20	11.3500	11.3500	11.3500	11.3500	-10.559%	4	4	-35.683%
2024-09-16	12.6900	12.6900	12.6900	12.6900	0.000%	2	2	-42.474%

.dark-mode .Xrmyz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xrmyz8{ 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