Dark

XLV20270115C169
XLV Jan 15 2027 169.00 Call (XLV270115C00169000)
option OPRA

EOD

Oct 1, 2026

5.30-26.897%(-1.95)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.8000	5.3000	5.3000	-26.897%	66	744	0.000%
2026-09-30	7.4000	7.6000	7.2500	7.2500	-2.685%	20	723	-26.897%
2026-09-29	7.2000	7.4500	7.2000	7.4500	-10.778%	24	740	-28.859%
2026-09-28	7.9500	8.3500	7.9500	8.3500	+7.051%	32	740	-36.527%
2026-09-24	7.6000	7.8000	7.5000	7.8000	+14.706%	19	752	-32.051%
2026-09-23	6.8000	6.8000	6.8000	6.8000	0.000%	2	753	-22.059%
2026-09-17	6.8000	6.8000	6.8000	6.8000	+25.926%	1	754	-22.059%
2026-09-10	5.4000	5.4000	5.4000	5.4000	-10.744%	2	756	-1.852%
2026-09-09	6.0500	6.0500	6.0500	6.0500	-6.923%	3	756	-12.397%
2026-09-08	6.7000	6.7000	6.5000	6.5000	-40.747%	20	761	-18.462%
2026-08-20	12.2300	12.4900	10.9600	10.9700	-16.067%	24	749	-51.686%
2026-08-19	10.7500	13.0700	10.7500	13.0700	+90.803%	12	758	-59.449%
2026-08-17	7.5000	7.5000	6.8500	6.8500	-7.432%	47	779	-22.628%
2026-08-14	7.4000	7.4000	7.4000	7.4000	+4.225%	11	795	-28.378%
2026-08-12	7.1000	7.1000	7.1000	7.1000	-10.127%	1	795	-25.352%
2026-08-11	7.9000	7.9000	7.9000	7.9000	+3.947%	2	795	-32.911%
2026-08-10	7.5000	7.6000	7.4800	7.6000	+33.333%	124	795	-30.263%
2026-08-06	5.8100	5.8100	5.7000	5.7000	+6.542%	4	783	-7.018%
2026-07-30	5.3500	5.3500	5.3500	5.3500	-33.125%	1	781	-0.935%
2026-07-29	7.8000	8.0000	7.7500	8.0000	0.000%	72	782	-33.750%
2026-07-28	7.8200	8.1000	7.8000	8.0000	+29.032%	42	716	-33.750%
2026-07-27	6.2000	6.2000	6.2000	6.2000	+38.702%	6	679	-14.516%
2026-07-23	4.4700	4.4700	4.4700	4.4700	-0.667%	1	677	+18.568%
2026-07-22	4.5000	4.5000	4.5000	4.5000	+1.124%	2	677	+17.778%
2026-07-21	3.2000	4.4500	3.2000	4.4500	-16.038%	18	677	+19.101%
2026-07-17	5.3000	5.3000	5.3000	5.3000	-1.852%	69	677	0.000%
2026-07-16	5.7000	5.7000	5.4000	5.4000	+31.707%	13	619	-1.852%
2026-07-15	4.4000	4.4000	4.1000	4.1000	-25.455%	8	616	+29.268%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+2.804%	13	612	-3.636%
2026-07-10	5.3000	5.3500	5.3000	5.3500	-6.632%	10	600	-0.935%
2026-07-09	5.7300	5.7300	5.7300	5.7300	-8.320%	2	594	-7.504%
2026-07-08	6.8000	6.8000	6.2500	6.2500	-12.096%	173	592	-15.200%
2026-07-07	7.6000	7.6000	7.0400	7.1100	+28.804%	14	454	-25.457%
2026-07-06	5.6100	5.6100	5.5200	5.5200	-17.612%	2	446	-3.986%
2026-07-02	6.9500	6.9500	6.5000	6.7000	+76.316%	20	429	-20.896%
2026-06-25	3.8000	3.8000	3.8000	3.8000	+42.857%	3	429	+39.474%
2026-06-24	2.6600	2.6600	2.6600	2.6600	+6.827%	3	429	+99.248%
2026-06-23	2.4800	2.4900	2.4800	2.4900	-0.797%	4	429	+112.851%
2026-06-17	2.5100	2.5100	2.5100	2.5100	-16.054%	2	427	+111.155%
2026-06-16	2.9900	2.9900	2.9900	2.9900	-0.333%	6	427	+77.258%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-14.286%	4	409	+76.667%
2026-06-12	3.5000	3.5000	3.5000	3.5000	0.000%	8	409	+51.429%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+12.903%	9	409	+51.429%
2026-06-10	3.4000	3.4000	3.1000	3.1000	-7.463%	7	401	+70.968%
2026-06-09	3.3500	3.3500	3.3500	3.3500	+3.077%	8	402	+58.209%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-12.162%	7	394	+63.077%
2026-06-05	3.7000	3.7000	3.7000	3.7000	+31.673%	9	394	+43.243%
2026-06-04	2.8600	2.8600	2.7700	2.8100	+56.111%	17	385	+88.612%
2026-05-29	2.0400	2.0800	1.8000	1.8000	-10.000%	105	390	+194.444%
2026-05-20	2.0400	2.0600	2.0000	2.0000	+6.383%	243	306	+165.000%
2026-05-15	1.8800	1.8800	1.8800	1.8800	-13.761%	1	78	+181.915%
2026-03-27	2.1800	2.1800	2.1800	2.1800	-6.438%	1	77	+143.119%
2026-03-25	2.3300	2.3300	2.3300	2.3300	-6.800%	1	77	+127.468%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-56.897%	1	76	+112.000%
2026-03-02	5.8000	5.8000	5.8000	5.8000	+6.422%	3	76	-8.621%
2026-02-17	5.4500	5.4500	5.4500	5.4500	+5.825%	4	76	-2.752%
2026-02-12	5.2000	5.2000	5.1500	5.1500	-0.194%	36	76	+2.913%
2026-02-11	5.1600	5.1600	5.1600	5.1600	-3.371%	1	44	+2.713%
2026-02-06	5.3400	5.3400	5.3400	5.3400	-11.736%	1	45	-0.749%
2026-01-23	6.0500	6.0500	6.0500	6.0500	-7.634%	2	47	-12.397%
2026-01-22	6.5500	6.5500	6.5500	6.5500	-8.774%	1	45	-19.084%
2026-01-08	7.3200	7.3200	7.1800	7.1800	+16.558%	5	44	-26.184%
2026-01-06	6.1000	6.1600	6.1000	6.1600	+36.283%	10	41	-13.961%
2025-12-08	4.5200	4.5200	4.5200	4.5200	-33.918%	2	40	+17.257%
2025-11-28	6.8400	6.8400	6.8400	6.8400	-9.284%	3	38	-22.515%
2025-11-26	7.3700	7.5400	7.3700	7.5400	+14.242%	5	38	-29.708%
2025-11-25	7.0000	7.0200	6.6000	6.6000	+5.263%	10	38	-19.697%
2025-11-24	6.2700	6.2700	6.2700	6.2700	+5.025%	3	28	-15.470%
2025-11-21	5.9400	5.9700	5.9400	5.9700	+15.922%	7	25	-11.223%
2025-11-14	5.1000	5.1500	5.0000	5.1500	+134.091%	20	18	+2.913%
2025-10-01	2.0000	2.2000	2.0000	2.2000	+73.228%	7	10	+140.909%
2025-09-25	1.3400	1.3400	1.2200	1.2700	-31.720%	5	12	+317.323%
2025-05-16	1.8900	1.9300	1.8600	1.8600	+11.377%	20	14	+184.946%
2025-05-15	1.6700	1.6700	1.6700	1.6700	-43.581%	7	10	+217.365%
2025-04-25	2.8200	2.9600	2.8200	2.9600	-15.429%	4	14	+79.054%
2025-04-08	3.7000	3.7000	3.5000	3.5000	-20.993%	14	14	+51.429%
2025-04-03	4.3900	4.4300	4.3900	4.4300	-1.116%	2	7	+19.639%
2025-04-01	4.3700	4.4800	4.3700	4.4800	-2.609%	2	7	+18.304%
2025-03-27	4.4600	4.6000	4.4600	4.6000	-25.446%	2	7	+15.217%
2025-02-25	6.0600	6.2500	6.0600	6.1700	+69.972%	4	7	-14.100%
2024-12-17	3.7300	3.7300	3.6300	3.6300	-47.007%	6	7	+46.006%
2024-11-05	6.8000	6.8500	6.8000	6.8500	-26.581%	4	8	-22.628%
2024-10-11	9.3300	9.3300	9.3300	9.3300	+9.251%	4	12	-43.194%
2024-09-26	8.5400	8.5400	8.5400	8.5400	-14.600%	2	10	-37.939%
2024-09-20	10.0000	10.0000	10.0000	10.0000	-7.919%	4	8	-47.000%
2024-09-17	10.8600	10.8600	10.8600	10.8600	-1.093%	3	6	-51.197%
2024-09-16	10.9800	10.9800	10.9800	10.9800	0.000%	3	3	-51.730%

.dark-mode .qqDMGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqDMGF{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C169XLV Jan 15 2027 169.00 Call (XLV270115C00169000)option OPRA

XLV20270115C169
XLV Jan 15 2027 169.00 Call (XLV270115C00169000)
option OPRA