Dark

XLV20270115C168
XLV Jan 15 2027 168.00 Call (XLV270115C00168000)
option OPRA

EOD

Oct 1, 2026

6.20-19.481%(-1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2000	6.2000	6.2000	6.2000	-19.481%	3	471	0.000%
2026-09-29	7.6000	8.1000	7.6000	7.7000	-13.870%	8	471	-19.481%
2026-09-28	8.9100	8.9400	8.9100	8.9400	+10.370%	16	467	-30.649%
2026-09-25	7.9400	8.1000	7.9400	8.1000	+11.111%	2	451	-23.457%
2026-09-23	7.3500	7.3500	7.0500	7.2900	+4.143%	5	451	-14.952%
2026-09-18	7.0000	7.0000	7.0000	7.0000	-2.778%	10	451	-11.429%
2026-09-17	7.3000	7.3000	7.2000	7.2000	+1.695%	13	461	-13.889%
2026-09-16	7.0800	7.0800	7.0800	7.0800	+0.426%	2	476	-12.429%
2026-09-14	7.3000	7.3000	6.6000	7.0500	+12.800%	22	476	-12.057%
2026-09-10	6.2500	6.2500	6.2500	6.2500	-4.580%	1	457	-0.800%
2026-09-09	6.1600	6.5500	6.1600	6.5500	-7.746%	7	457	-5.344%
2026-09-08	7.0000	7.2500	7.0000	7.1000	-29.000%	229	451	-12.676%
2026-08-28	10.0000	10.0000	10.0000	10.0000	-20.761%	6	241	-38.000%
2026-08-21	12.6200	12.6200	12.6200	12.6200	-0.942%	1	240	-50.872%
2026-08-20	12.9000	12.9000	12.7400	12.7400	-7.143%	6	240	-51.334%
2026-08-19	13.0100	13.8100	13.0100	13.7200	+66.303%	8	244	-54.810%
2026-08-18	8.9000	8.9000	8.2500	8.2500	+10.738%	2	243	-24.848%
2026-08-17	7.9000	7.9000	7.4500	7.4500	-4.118%	16	244	-16.779%
2026-08-14	7.6500	7.7700	7.6000	7.7700	-5.818%	43	243	-20.206%
2026-08-10	8.0500	8.5000	8.0500	8.2500	+43.478%	157	245	-24.848%
2026-07-30	5.7500	5.7500	5.7500	5.7500	-26.752%	2	188	+7.826%
2026-07-29	8.7000	8.7000	7.8500	7.8500	-9.874%	68	190	-21.019%
2026-07-28	8.3000	8.7100	8.3000	8.7100	+29.037%	9	124	-28.817%
2026-07-27	7.1000	7.1000	6.6000	6.7500	+11.570%	26	118	-8.148%
2026-07-24	6.0000	6.0500	6.0000	6.0500	+12.037%	5	102	+2.479%
2026-07-23	4.7700	5.4000	4.7700	5.4000	+9.091%	8	101	+14.815%
2026-07-20	5.1000	5.1000	4.9500	4.9500	-18.182%	6	97	+25.253%
2026-07-17	6.0500	6.0500	6.0500	6.0500	+9.009%	6	93	+2.479%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-20.487%	1	89	+11.712%
2026-07-08	6.9800	6.9800	6.9800	6.9800	-13.827%	2	89	-11.175%
2026-07-07	8.1000	8.1000	8.1000	8.1000	+35.678%	1	89	-23.457%
2026-07-06	6.0800	6.0800	5.9700	5.9700	-16.503%	2	88	+3.853%
2026-07-02	7.7800	7.7800	7.1500	7.1500	+74.390%	9	79	-13.287%
2026-06-25	4.1000	4.1000	4.1000	4.1000	+41.379%	1	79	+51.220%
2026-06-24	2.9000	2.9000	2.9000	2.9000	+6.227%	6	78	+113.793%
2026-06-23	2.7400	2.7400	2.7300	2.7300	+13.278%	5	78	+127.106%
2026-06-22	2.4100	2.4100	2.4100	2.4100	-11.722%	2	73	+157.261%
2026-06-17	2.7300	2.7300	2.7300	2.7300	-16.000%	2	69	+127.106%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-1.515%	5	69	+90.769%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-12.000%	3	61	+87.879%
2026-06-12	3.7500	3.7500	3.7500	3.7500	0.000%	1	61	+65.333%
2026-06-11	3.8000	3.8000	3.7500	3.7500	+4.167%	33	61	+65.333%
2026-06-10	3.6000	3.6000	3.6000	3.6000	0.000%	5	41	+72.222%
2026-06-09	3.6000	3.6000	3.6000	3.6000	+4.348%	6	36	+72.222%
2026-06-08	3.4500	3.4500	3.4500	3.4500	-13.750%	6	36	+79.710%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+31.148%	7	30	+55.000%
2026-06-04	2.9900	3.0800	2.9900	3.0500	+30.901%	16	23	+103.279%
2026-05-29	2.4200	2.4200	2.3300	2.3300	+86.400%	4	36	+166.094%
2026-04-29	1.2600	1.2600	1.2500	1.2500	-18.301%	2	38	+396.000%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-21.939%	2	39	+305.229%
2026-04-22	1.9600	1.9600	1.9600	1.9600	-20.648%	1	39	+216.327%
2026-03-31	2.4700	2.4700	2.4700	2.4700	-27.566%	1	39	+151.012%
2026-03-27	3.4100	3.4100	3.4100	3.4100	+32.171%	1	39	+81.818%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-3.371%	1	39	+140.310%
2026-03-20	2.6700	2.6700	2.6700	2.6700	-56.935%	1	39	+132.210%
2026-02-23	6.2000	6.2000	6.2000	6.2000	+15.888%	1	40	0.000%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+7.000%	3	39	+15.888%
2026-01-30	4.9000	5.1000	4.9000	5.0000	-21.875%	3	36	+24.000%
2026-01-23	6.4000	6.4000	6.4000	6.4000	-7.246%	1	35	-3.125%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+28.492%	1	34	-10.145%
2026-01-20	5.3700	5.3700	5.3700	5.3700	-14.626%	9	33	+15.456%
2026-01-15	6.2900	6.2900	6.2900	6.2900	-0.945%	3	40	-1.431%
2026-01-14	5.9000	6.3500	5.9000	6.3500	-5.224%	2	37	-2.362%
2026-01-09	6.9000	6.9000	6.7000	6.7000	-16.250%	4	36	-7.463%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+4.987%	2	33	-22.500%
2026-01-07	7.6100	7.6200	7.6100	7.6200	+19.436%	4	35	-18.635%
2026-01-06	6.3800	6.3800	6.3800	6.3800	+50.118%	4	31	-2.821%
2025-12-10	4.2500	4.2500	4.2500	4.2500	-13.442%	9	31	+45.882%
2025-12-08	4.9100	4.9100	4.9100	4.9100	-31.329%	2	22	+26.273%
2025-11-28	7.4300	7.4300	7.1500	7.1500	-11.400%	5	20	-13.287%
2025-11-26	8.1900	8.1900	8.0700	8.0700	+7.171%	6	10	-23.172%
2025-11-25	7.5300	7.5300	7.5300	7.5300	+15.668%	2	10	-17.663%
2025-11-24	6.5300	6.5300	6.5100	6.5100	+5.000%	4	8	-4.762%
2025-11-21	6.2000	6.2000	6.2000	6.2000	+96.203%	3	4	0.000%
2025-04-25	3.0000	3.1600	3.0000	3.1600	-37.052%	4	3	+96.203%
2025-04-01	4.8800	5.0200	4.8800	5.0200	+2.869%	2	3	+23.506%
2025-03-27	4.7200	4.8800	4.7200	4.8800	-23.750%	2	3	+27.049%
2025-02-25	6.3000	6.4000	6.3000	6.4000	+54.217%	2	3	-3.125%
2025-01-15	4.4800	4.4900	4.1500	4.1500	+4.271%	7	3	+49.398%
2024-12-17	3.9800	3.9800	3.9800	3.9800	-44.023%	3	7	+55.779%
2024-11-05	7.1700	7.1700	7.1100	7.1100	-14.850%	4	10	-12.799%
2024-10-22	8.3500	8.3500	8.3500	8.3500	-6.704%	2	15	-25.749%
2024-10-21	8.9500	8.9500	8.9500	8.9500	-13.275%	1	15	-30.726%
2024-10-11	9.7200	10.3200	9.7200	10.3200	+15.179%	10	15	-39.922%
2024-09-26	8.9600	8.9600	8.9600	8.9600	-13.846%	2	10	-30.804%
2024-09-20	10.4000	10.4000	10.4000	10.4000	-2.164%	4	8	-40.385%
2024-09-19	10.6300	10.6300	10.6300	10.6300	-5.679%	3	6	-41.675%
2024-09-16	11.2700	11.2700	11.2700	11.2700	0.000%	3	3	-44.987%

.dark-mode .jStRt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jStRt1{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C168XLV Jan 15 2027 168.00 Call (XLV270115C00168000)option OPRA

XLV20270115C168
XLV Jan 15 2027 168.00 Call (XLV270115C00168000)
option OPRA