Dark

XLV20270115C167
XLV Jan 15 2027 167.00 Call (XLV270115C00167000)
option OPRA

EOD

Oct 1, 2026

6.75-15.625%(-1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7500	6.7500	6.7500	6.7500	-15.625%	3	995	0.000%
2026-09-23	8.0000	8.0000	8.0000	8.0000	+8.108%	15	998	-15.625%
2026-09-14	7.4000	7.4000	7.4000	7.4000	+16.535%	1	983	-8.784%
2026-09-11	6.5000	6.5000	6.3500	6.3500	-5.646%	3	983	+6.299%
2026-09-10	6.7300	6.7300	6.7300	6.7300	-4.539%	1	985	+0.297%
2026-09-09	7.0500	7.1000	7.0000	7.0500	-9.032%	9	984	-4.255%
2026-09-08	7.7500	7.7500	7.7500	7.7500	-23.645%	2	979	-12.903%
2026-09-01	10.2500	10.2500	10.1500	10.1500	-23.106%	2	977	-33.498%
2026-08-21	13.2000	13.2000	13.2000	13.2000	+1.149%	1	977	-48.864%
2026-08-20	12.9200	13.0500	12.9200	13.0500	+34.398%	5	978	-48.276%
2026-08-18	9.5000	9.7100	9.5000	9.7100	+21.375%	5	978	-30.484%
2026-08-17	8.1000	8.1000	8.0000	8.0000	-5.882%	11	977	-15.625%
2026-08-14	8.5000	8.5000	8.5000	8.5000	-4.494%	1	973	-20.588%
2026-08-11	9.0000	9.0000	8.9000	8.9000	+10.697%	2	973	-24.157%
2026-08-10	8.0400	8.0400	8.0400	8.0400	+19.821%	1	972	-16.045%
2026-08-06	6.7100	6.7100	6.7100	6.7100	-2.044%	1	973	+0.596%
2026-07-30	6.5000	6.8500	6.5000	6.8500	-17.470%	770	973	-1.460%
2026-07-29	8.9700	9.3000	8.3000	8.3000	-9.290%	24	223	-18.675%
2026-07-28	8.2000	9.1500	8.2000	9.1500	+50.246%	3	223	-26.230%
2026-07-27	7.1000	7.2500	6.0900	6.0900	-4.094%	33	222	+10.837%
2026-07-24	6.4500	6.4500	6.3500	6.3500	+10.435%	13	207	+6.299%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+10.577%	1	199	+17.391%
2026-07-22	5.3100	5.3100	5.2000	5.2000	-5.455%	4	198	+29.808%
2026-07-20	5.5000	5.5000	5.5000	5.5000	-10.569%	7	200	+22.727%
2026-07-17	6.1600	6.1700	6.1500	6.1500	-3.906%	3	193	+9.756%
2026-07-16	6.5000	6.5000	6.4000	6.4000	+2.400%	40	190	+5.469%
2026-07-13	6.2000	6.2500	6.1500	6.2500	+5.042%	12	153	+8.000%
2026-07-10	6.4000	6.4000	5.9500	5.9500	-23.718%	3	148	+13.445%
2026-07-08	7.5800	7.8000	7.4800	7.8000	-9.302%	13	149	-13.462%
2026-07-07	8.6000	8.6000	8.6000	8.6000	+36.508%	1	149	-21.512%
2026-07-06	6.3000	6.3000	6.3000	6.3000	-19.231%	1	148	+7.143%
2026-07-02	7.8000	7.9000	7.5700	7.8000	+18.361%	13	142	-13.462%
2026-06-29	6.6000	6.6000	6.5900	6.5900	+6.290%	4	142	+2.428%
2026-06-26	6.1500	6.2000	6.1500	6.2000	+78.161%	53	138	+8.871%
2026-06-25	3.4800	3.4800	3.4800	3.4800	+7.077%	2	102	+93.966%
2026-06-24	3.2500	3.2500	3.2500	3.2500	+10.169%	3	102	+107.692%
2026-06-23	2.9600	2.9600	2.9500	2.9500	+13.462%	6	102	+128.814%
2026-06-22	2.6000	2.6000	2.6000	2.6000	-13.333%	5	96	+159.615%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-14.286%	2	89	+125.000%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-1.408%	3	89	+92.857%
2026-06-15	3.5500	3.5500	3.5500	3.5500	-12.346%	2	86	+90.141%
2026-06-11	4.0500	4.1000	4.0500	4.0500	+3.846%	25	86	+66.667%
2026-06-10	3.9000	3.9000	3.9000	3.9000	-1.266%	3	71	+73.077%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+6.757%	5	71	+70.886%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-14.943%	5	71	+82.432%
2026-06-05	4.3500	4.3500	4.3500	4.3500	+32.622%	5	71	+55.172%
2026-06-04	3.2400	3.2800	3.2400	3.2800	+38.397%	8	71	+105.793%
2026-05-29	2.6800	2.6800	2.3700	2.3700	-4.435%	21	77	+184.810%
2026-05-21	2.4800	2.4800	2.4800	2.4800	+62.092%	1	61	+172.177%
2026-05-04	1.5300	1.5300	1.5300	1.5300	+10.870%	2	60	+341.176%
2026-04-29	1.3800	1.3800	1.3800	1.3800	-22.905%	2	60	+389.130%
2026-04-24	1.7900	1.8400	1.7800	1.7900	-16.355%	13	61	+277.095%
2026-04-23	1.8400	2.1400	1.8400	2.1400	-1.382%	2	61	+215.421%
2026-04-22	2.1700	2.1700	2.1700	2.1700	-21.377%	1	60	+211.060%
2026-03-25	2.7600	2.7600	2.7600	2.7600	-10.968%	1	59	+144.565%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-18.635%	1	58	+117.742%
2026-03-17	3.6600	3.8100	3.6600	3.8100	-37.541%	13	58	+77.165%
2026-03-03	6.1000	6.1000	6.1000	6.1000	-10.294%	3	45	+10.656%
2026-03-02	6.8000	6.8000	6.8000	6.8000	+12.957%	6	42	-0.735%
2026-02-17	6.0200	6.0200	6.0200	6.0200	-12.117%	1	36	+12.126%
2026-01-26	6.8500	6.8500	6.8500	6.8500	-2.560%	4	35	-1.460%
2026-01-15	7.0300	7.0300	7.0300	7.0300	+5.714%	2	31	-3.983%
2026-01-14	6.3000	6.6500	6.3000	6.6500	-6.338%	4	29	+1.504%
2026-01-09	7.2400	7.2400	7.1000	7.1000	+37.066%	4	25	-4.930%
2026-01-05	5.0500	5.1800	5.0500	5.1800	-16.720%	2	23	+30.309%
2025-12-02	6.2200	6.2200	6.2200	6.2200	-20.256%	2	23	+8.521%
2025-11-28	7.8000	7.8000	7.8000	7.8000	-6.024%	2	23	-13.462%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+7.097%	2	23	-18.675%
2025-11-25	8.4100	8.4100	7.7500	7.7500	+6.164%	17	23	-12.903%
2025-11-21	6.4500	7.3000	6.4500	7.3000	+50.515%	18	25	-7.534%
2025-11-11	4.8500	4.8500	4.8500	4.8500	+45.646%	1	12	+39.175%
2025-04-25	3.1900	3.3300	3.1900	3.3300	-37.989%	4	11	+102.703%
2025-04-01	5.1900	5.3700	5.1900	5.3700	+4.883%	2	12	+25.698%
2025-03-27	4.9700	5.1200	4.9700	5.1200	-31.733%	2	11	+31.836%
2025-03-10	7.5000	7.5000	7.5000	7.5000	+15.031%	2	13	-10.000%
2025-02-04	6.4300	6.5700	6.4300	6.5200	+48.182%	14	13	+3.528%
2025-01-15	4.4000	4.4000	4.4000	4.4000	+5.263%	1	7	+53.409%
2024-12-17	4.1800	4.1800	4.1800	4.1800	-44.782%	3	6	+61.483%
2024-11-05	7.5700	7.5700	7.5700	7.5700	-13.486%	2	9	-10.832%
2024-10-22	8.7500	8.7500	8.7500	8.7500	-2.778%	2	11	-22.857%
2024-10-21	9.3500	9.3500	9.0000	9.0000	-11.678%	3	9	-25.000%
2024-10-11	10.1900	10.1900	10.1900	10.1900	-6.083%	4	7	-33.759%
2024-09-20	10.8500	10.8500	10.8500	10.8500	-6.867%	4	5	-37.788%
2024-09-16	11.6500	11.6500	11.6500	11.6500	0.000%	3	3	-42.060%

.dark-mode .KWz0Hm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWz0Hm{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C167XLV Jan 15 2027 167.00 Call (XLV270115C00167000)option OPRA

XLV20270115C167
XLV Jan 15 2027 167.00 Call (XLV270115C00167000)
option OPRA