Dark

XLV20270115C170
XLV Jan 15 2027 170.00 Call (XLV270115C00170000)
option OPRA

EOD

Oct 1, 2026

4.90-22.222%(-1.40)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.0000	4.9000	4.9000	-22.222%	76	1,794	0.000%
2026-09-30	7.2700	7.2700	6.2700	6.3000	-15.436%	54	1,788	-22.222%
2026-09-29	7.5000	7.5000	6.4000	7.4500	-5.696%	61	1,774	-34.228%
2026-09-28	7.7100	7.9000	7.7000	7.9000	+3.947%	51	1,776	-37.975%
2026-09-25	7.1500	7.6000	7.1500	7.6000	+3.401%	3	1,776	-35.526%
2026-09-24	7.9300	8.0000	7.0000	7.3500	+13.251%	24	1,789	-33.333%
2026-09-23	7.3000	7.3000	6.3000	6.4900	-12.179%	32	1,794	-24.499%
2026-09-22	7.4100	7.4100	7.3500	7.3900	+10.134%	12	1,795	-33.694%
2026-09-21	5.9700	6.8500	5.9700	6.7100	+14.310%	839	1,787	-26.975%
2026-09-18	6.0000	6.0400	5.8000	5.8700	-6.230%	15	965	-16.525%
2026-09-17	6.2500	6.2600	6.2500	6.2600	+4.333%	8	975	-21.725%
2026-09-16	6.3500	6.3500	6.0000	6.0000	+1.695%	4	975	-18.333%
2026-09-15	5.9000	5.9000	5.9000	5.9000	-0.840%	2	974	-16.949%
2026-09-14	5.9000	5.9500	5.9000	5.9500	+26.327%	29	972	-17.647%
2026-09-11	5.2700	5.2700	4.7100	4.7100	-5.611%	37	972	+4.034%
2026-09-10	5.5300	5.5300	4.9900	4.9900	-12.456%	14	972	-1.804%
2026-09-09	5.5000	5.7000	5.5000	5.7000	-5.000%	6	971	-14.035%
2026-09-08	6.2000	6.3000	5.8000	6.0000	-28.571%	31	973	-18.333%
2026-09-04	8.4000	8.4000	8.4000	8.4000	-9.677%	1	966	-41.667%
2026-09-03	9.0000	9.3000	8.5200	9.3000	+2.198%	30	966	-47.312%
2026-09-02	9.9000	9.9000	9.1000	9.1000	+4.358%	69	975	-46.154%
2026-09-01	9.7500	9.7500	8.2400	8.7200	+6.732%	23	945	-43.807%
2026-08-31	8.0000	8.2000	7.8600	8.1700	-3.882%	29	944	-40.024%
2026-08-28	8.5300	8.5300	8.2000	8.5000	-7.609%	53	920	-42.353%
2026-08-27	9.1000	9.2000	9.1000	9.2000	-11.538%	3	904	-46.739%
2026-08-26	10.4000	10.4000	10.4000	10.4000	-11.111%	1	903	-52.885%
2026-08-25	11.7000	11.7000	11.7000	11.7000	+6.364%	4	904	-58.120%
2026-08-24	11.0000	11.0000	11.0000	11.0000	-5.091%	2	904	-55.455%
2026-08-21	11.5900	11.5900	11.5900	11.5900	+17.071%	1	902	-57.722%
2026-08-20	11.5900	11.5900	9.9000	9.9000	-22.957%	63	917	-50.505%
2026-08-19	10.3000	12.8500	10.0500	12.8500	+60.625%	75	882	-61.868%
2026-08-18	7.6500	8.0500	7.6500	8.0000	+24.224%	81	904	-38.750%
2026-08-17	6.1800	6.8000	6.1800	6.4400	-9.296%	80	839	-23.913%
2026-08-13	7.9900	7.9900	7.0400	7.1000	-7.792%	45	873	-30.986%
2026-08-12	6.5700	7.7000	6.5700	7.7000	+5.915%	4	889	-36.364%
2026-08-11	7.8000	8.1500	7.1000	7.2700	-4.967%	49	887	-32.600%
2026-08-10	7.1700	7.6500	6.4500	7.6500	+44.068%	14	894	-35.948%
2026-08-06	6.8000	6.8000	5.3100	5.3100	-3.455%	5	884	-7.721%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+14.583%	3	888	-10.909%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-3.226%	8	888	+2.083%
2026-08-03	4.9600	4.9600	4.9600	4.9600	+11.461%	1	888	-1.210%
2026-07-31	4.9100	4.9100	4.4500	4.4500	-17.593%	12	889	+10.112%
2026-07-30	5.5400	5.5400	5.4000	5.4000	-21.852%	7	889	-9.259%
2026-07-29	7.7100	7.7100	6.7300	6.9100	-7.248%	16	889	-29.088%
2026-07-28	6.3000	8.0000	6.3000	7.4500	+33.513%	79	991	-34.228%
2026-07-27	5.5500	5.6000	5.5000	5.5800	+31.294%	177	934	-12.186%
2026-07-23	4.2500	4.2500	4.2500	4.2500	+2.410%	5	953	+15.294%
2026-07-22	4.5000	4.5000	4.1500	4.1500	0.000%	6	948	+18.072%
2026-07-21	4.1500	4.1500	4.1500	4.1500	-3.712%	1	948	+18.072%
2026-07-20	4.3100	4.3100	4.3100	4.3100	-13.800%	1	948	+13.689%
2026-07-17	5.1900	5.4700	5.0000	5.0000	+1.010%	26	948	-2.000%
2026-07-16	5.1000	5.1500	4.9500	4.9500	+20.732%	15	925	-1.010%
2026-07-15	3.6500	4.2000	3.6500	4.1000	+11.413%	53	951	+19.512%
2026-07-14	4.3000	4.3000	3.6800	3.6800	-27.843%	12	920	+33.152%
2026-07-13	5.1000	5.1000	5.1000	5.1000	+3.030%	3	922	-3.922%
2026-07-10	5.0000	5.0000	4.8000	4.9500	-5.714%	14	919	-1.010%
2026-07-09	5.2000	5.2500	5.2000	5.2500	-9.483%	2	918	-6.667%
2026-07-08	6.1000	6.4000	5.8000	5.8000	-14.074%	70	939	-15.517%
2026-07-07	7.4000	7.5000	6.7500	6.7500	+14.407%	88	956	-27.407%
2026-07-06	5.2400	5.9500	5.2400	5.9000	-4.839%	57	881	-16.949%
2026-07-02	5.3200	6.5500	5.3200	6.2000	+29.167%	74	875	-20.968%
2026-07-01	4.6000	4.8000	4.6000	4.8000	+5.495%	6	875	+2.083%
2026-06-30	4.5000	4.5500	4.5000	4.5500	-12.500%	28	871	+7.692%
2026-06-29	5.5200	5.6000	5.2000	5.2000	+5.477%	58	853	-5.769%
2026-06-26	5.2700	5.2700	4.9300	4.9300	+40.857%	21	850	-0.609%
2026-06-25	3.5000	3.5500	3.5000	3.5000	+34.100%	23	849	+40.000%
2026-06-24	2.5000	2.6100	2.4600	2.6100	+5.668%	23	866	+87.739%
2026-06-23	2.2700	2.4700	2.2700	2.4700	+65.772%	5	866	+98.381%
2026-06-18	1.5400	1.8700	1.4900	1.4900	-35.776%	4	864	+228.859%
2026-06-17	2.3200	2.3200	2.3200	2.3200	-17.143%	1	864	+111.207%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-0.709%	7	864	+75.000%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-8.143%	4	860	+73.759%
2026-06-12	3.2000	3.2000	3.0700	3.0700	-5.538%	22	860	+59.609%
2026-06-11	3.2500	3.3500	3.2000	3.2500	+3.175%	23	860	+50.769%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+1.613%	7	854	+55.556%
2026-06-09	3.2500	3.2500	3.1000	3.1000	+6.164%	69	847	+58.065%
2026-06-08	2.9500	2.9500	2.9200	2.9200	-15.362%	9	813	+67.808%
2026-06-05	3.2900	3.4500	3.2900	3.4500	+36.364%	16	805	+42.029%
2026-06-04	2.2800	2.6800	2.2800	2.5300	+78.169%	65	790	+93.676%
2026-06-03	1.4200	1.4200	1.4200	1.4200	-2.069%	1	754	+245.070%
2026-06-02	1.3700	1.4600	1.3700	1.4500	-15.205%	61	754	+237.931%
2026-05-29	2.0800	2.0800	1.7100	1.7100	-10.000%	42	703	+186.550%
2026-05-28	2.0400	2.0800	1.9000	1.9000	-9.524%	4	680	+157.895%
2026-05-26	2.3700	2.3700	2.0500	2.1000	+7.143%	7	681	+133.333%
2026-05-21	1.9000	1.9600	1.8900	1.9600	+21.739%	9	681	+150.000%
2026-05-19	1.6000	1.6500	1.6000	1.6100	-6.936%	12	681	+204.348%
2026-05-15	1.7300	1.7300	1.7300	1.7300	+57.273%	2	683	+183.237%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-24.658%	6	685	+345.455%
2026-05-06	1.4600	1.4600	1.4600	1.4600	+4.286%	5	685	+235.616%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-6.040%	1	683	+250.000%
2026-05-01	1.5000	1.5000	1.4900	1.4900	+5.674%	5	682	+228.859%
2026-04-30	1.2400	1.4100	1.2400	1.4100	+31.776%	2	682	+247.518%
2026-04-29	1.1200	1.1200	0.9400	1.0700	-14.400%	10	684	+357.944%
2026-04-27	1.1900	1.2500	0.9300	1.2500	-28.161%	5	687	+292.000%
2026-04-22	1.7400	1.7400	1.7400	1.7400	+3.571%	1	689	+181.609%
2026-04-21	1.9400	1.9400	1.6800	1.6800	-4.545%	8	691	+191.667%
2026-04-20	2.0800	2.0800	1.7600	1.7600	-12.000%	2	691	+178.409%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+38.889%	2	691	+145.000%
2026-04-16	1.4300	1.4400	1.4300	1.4400	-30.769%	2	693	+240.278%
2026-04-10	2.0800	2.0800	2.0800	2.0800	-0.952%	1	693	+135.577%
2026-04-06	2.0600	2.1000	2.0600	2.1000	-24.460%	7	694	+133.333%
2026-04-01	2.6900	2.7800	2.6900	2.7800	+26.364%	3	700	+76.259%
2026-03-27	2.1100	2.2000	2.0900	2.2000	+7.317%	224	700	+122.727%
2026-03-25	2.1400	2.1400	2.0500	2.0500	-10.870%	3	542	+139.024%
2026-03-20	2.3000	2.3000	2.3000	2.3000	-20.415%	1	544	+113.043%
2026-03-12	3.7800	3.7800	2.8900	2.8900	-25.323%	15	555	+69.550%
2026-03-11	3.8700	3.8700	3.8700	3.8700	-10.000%	1	558	+26.615%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-14.000%	10	557	+13.953%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-16.667%	1	557	-2.000%
2026-02-27	5.1000	6.0000	5.1000	6.0000	-2.439%	3	556	-18.333%
2026-02-11	6.1500	6.1500	6.1500	6.1500	+23.000%	1	554	-20.325%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+2.459%	1	554	-2.000%
2026-02-06	4.8800	4.8800	4.8800	4.8800	+16.190%	11	554	+0.410%
2026-01-29	4.2500	4.3700	4.2000	4.2000	-12.500%	17	560	+16.667%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-14.286%	2	561	+2.083%
2026-01-26	5.9000	5.9000	5.6000	5.6000	+6.667%	18	563	-12.500%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-12.500%	1	553	-6.667%
2026-01-22	6.3300	6.3300	6.0000	6.0000	+17.647%	4	552	-18.333%
2026-01-21	5.1700	5.1700	5.1000	5.1000	+0.196%	34	549	-3.922%
2026-01-16	4.9800	5.0900	4.9800	5.0900	-7.117%	36	497	-3.733%
2026-01-15	5.4800	5.4800	5.4800	5.4800	+2.239%	1	497	-10.584%
2026-01-14	6.0000	6.0000	5.3600	5.3600	+0.563%	9	497	-8.582%
2026-01-13	5.4700	5.4700	5.3300	5.3300	-8.262%	7	496	-8.068%
2026-01-12	5.8000	5.8100	5.8000	5.8100	-3.167%	2	496	-15.663%
2026-01-09	6.0000	6.0000	6.0000	6.0000	+1.695%	12	496	-18.333%
2026-01-06	5.7000	5.9000	5.7000	5.9000	+39.810%	12	496	-16.949%
2026-01-05	4.3000	4.3000	4.2200	4.2200	-10.021%	30	500	+16.114%
2026-01-02	4.6900	4.6900	4.6900	4.6900	-8.039%	3	500	+4.478%
2025-12-30	4.9800	5.1000	4.9800	5.1000	-0.971%	5	500	-3.922%
2025-12-26	5.1500	5.1500	5.1500	5.1500	+8.421%	13	499	-4.854%
2025-12-22	5.0500	5.0500	4.7500	4.7500	+9.447%	3	486	+3.158%
2025-12-17	4.3400	4.3400	4.3400	4.3400	-4.615%	1	486	+12.903%
2025-12-16	5.1000	5.1000	3.8000	4.5500	-11.650%	5	486	+7.692%
2025-12-15	4.8400	5.1500	4.8400	5.1500	+14.444%	2	487	-4.854%
2025-12-12	4.5800	4.5800	4.5000	4.5000	+36.364%	17	486	+8.889%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-21.429%	8	485	+48.485%
2025-12-08	4.2600	4.2700	4.0500	4.2000	-14.634%	7	485	+16.667%
2025-12-04	4.9200	4.9200	4.9200	4.9200	-8.037%	3	485	-0.407%
2025-12-02	5.6500	6.3500	4.7500	5.3500	-17.692%	21	485	-8.411%
2025-11-28	6.8500	6.8500	6.3300	6.5000	-7.143%	6	486	-24.615%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-6.667%	20	473	-30.000%
2025-11-25	7.0400	7.5000	7.0400	7.5000	+26.050%	5	473	-34.667%
2025-11-24	5.8100	5.9600	5.8100	5.9500	+19.000%	46	475	-17.647%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+6.383%	159	433	-2.000%
2025-11-14	4.5800	4.9700	4.5700	4.7000	+32.022%	185	274	+4.255%
2025-11-11	3.5600	3.5600	3.5600	3.5600	+22.759%	1	142	+37.640%
2025-11-06	2.8800	2.9000	2.8800	2.9000	+4.693%	2	142	+68.966%
2025-11-03	2.7700	2.7700	2.7700	2.7700	-4.483%	1	145	+76.895%
2025-10-28	2.9000	2.9000	2.9000	2.9000	-4.605%	1	145	+68.966%
2025-10-22	3.0200	3.0400	3.0200	3.0400	+17.375%	11	145	+61.184%
2025-10-20	2.5900	2.5900	2.5900	2.5900	-13.667%	3	155	+89.189%
2025-10-08	3.0700	3.0700	3.0000	3.0000	+4.895%	3	155	+63.333%
2025-10-07	2.6300	2.8600	2.6300	2.8600	+1.060%	2	156	+71.329%
2025-10-06	2.8500	2.9200	2.8300	2.8300	-5.667%	6	156	+73.145%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+19.522%	4	157	+63.333%
2025-10-02	2.4100	2.5300	2.4100	2.5100	+11.062%	72	161	+95.219%
2025-10-01	1.8700	2.2600	1.8700	2.2600	+58.042%	9	128	+116.814%
2025-09-25	0.7800	1.4300	0.7800	1.4300	-7.143%	4	128	+242.657%
2025-09-23	1.3900	1.5400	1.3900	1.5400	+14.074%	6	126	+218.182%
2025-09-17	1.3500	1.3500	1.3500	1.3500	+7.143%	2	120	+262.963%
2025-09-15	1.2600	1.2600	1.2600	1.2600	-3.077%	2	118	+288.889%
2025-09-12	1.4300	1.6400	1.3000	1.3000	-20.732%	9	116	+276.923%
2025-09-11	1.5900	1.6400	1.5900	1.6400	+26.154%	6	115	+198.780%
2025-09-10	1.3300	1.3300	1.3000	1.3000	-5.797%	2	109	+276.923%
2025-09-03	1.3800	1.3800	1.3800	1.3800	-8.609%	1	107	+255.072%
2025-09-02	1.4200	1.5200	1.3200	1.5100	+4.861%	7	106	+224.503%
2025-08-28	1.4300	1.6500	1.1700	1.4400	+2.128%	33	99	+240.278%
2025-08-26	1.4100	1.4100	1.4100	1.4100	-10.759%	2	74	+247.518%
2025-08-25	1.5800	1.5800	1.5800	1.5800	-10.734%	1	74	+210.127%
2025-08-21	1.5600	1.7700	1.5600	1.7700	+14.194%	6	74	+176.836%
2025-08-15	1.4600	1.5500	1.4600	1.5500	+68.478%	4	73	+216.129%
2025-08-07	0.9800	0.9800	0.9200	0.9200	-29.231%	2	71	+432.609%
2025-07-31	1.3000	1.3000	1.3000	1.3000	-18.750%	1	69	+276.923%
2025-07-28	1.6000	1.6000	1.6000	1.6000	+23.077%	1	68	+206.250%
2025-07-21	1.3000	1.3000	1.3000	1.3000	-1.515%	5	67	+276.923%
2025-07-18	1.3200	1.3200	1.3200	1.3200	-5.714%	2	62	+271.212%
2025-07-15	1.4700	1.4700	1.4000	1.4000	-20.000%	3	60	+250.000%
2025-07-09	1.7500	1.7500	1.7500	1.7500	+5.422%	1	57	+180.000%
2025-07-02	1.6600	1.6600	1.6600	1.6600	-0.599%	2	56	+195.181%
2025-06-30	1.6700	1.6700	1.6700	1.6700	-1.765%	1	54	+193.413%
2025-06-27	1.7000	1.7000	1.7000	1.7000	-8.108%	1	53	+188.235%
2025-06-17	1.8500	1.8500	1.8500	1.8500	-17.040%	1	53	+164.865%
2025-06-16	2.2300	2.2300	2.2300	2.2300	-8.230%	1	52	+119.731%
2025-06-13	2.3900	2.4300	2.3900	2.4300	+15.714%	4	51	+101.646%
2025-06-12	1.9600	2.1000	1.9600	2.1000	-2.326%	2	50	+133.333%
2025-06-10	2.0300	2.1500	2.0300	2.1500	0.000%	4	48	+127.907%
2025-06-09	2.1500	2.1500	2.1500	2.1500	+29.518%	5	46	+127.907%
2025-06-04	1.6600	1.6600	1.6600	1.6600	-10.753%	1	51	+195.181%
2025-05-30	1.8100	1.8600	1.8100	1.8600	+6.286%	8	50	+163.441%
2025-05-16	1.7100	1.7500	1.7100	1.7500	+19.048%	4	49	+180.000%
2025-05-15	1.4700	1.4700	1.4700	1.4700	-20.541%	7	47	+233.333%
2025-05-13	1.8900	1.8900	1.8500	1.8500	-22.269%	2	40	+164.865%
2025-05-08	2.3600	2.3800	2.3600	2.3800	-19.048%	2	39	+105.882%
2025-05-01	2.9400	2.9400	2.9400	2.9400	-10.092%	1	37	+66.667%
2025-04-30	3.2700	3.2700	3.2700	3.2700	+16.370%	1	36	+49.847%
2025-04-28	2.9400	2.9400	2.8100	2.8100	-8.766%	4	37	+74.377%
2025-04-23	3.0800	3.0800	3.0800	3.0800	+11.191%	1	33	+59.091%
2025-04-17	2.7700	2.7700	2.7700	2.7700	-16.817%	1	31	+76.895%
2025-04-16	3.3300	3.3300	3.3300	3.3300	0.000%	1	31	+47.147%
2025-04-11	3.2400	3.3300	3.2400	3.3300	+33.735%	4	30	+47.147%
2025-04-04	2.4900	2.4900	2.4900	2.4900	-43.280%	2	29	+96.787%
2025-03-27	4.3900	4.3900	4.3900	4.3900	-23.652%	1	30	+11.617%
2025-03-04	6.0700	6.2000	5.7500	5.7500	+6.089%	21	30	-14.783%
2025-02-27	5.4200	5.4200	5.4200	5.4200	-2.867%	1	26	-9.594%
2025-02-26	5.5800	5.5800	5.5800	5.5800	-4.452%	1	26	-12.186%
2025-02-25	5.6700	5.8400	5.6700	5.8400	+19.184%	2	27	-16.096%
2025-02-14	4.9500	4.9500	4.9000	4.9000	-14.931%	4	28	0.000%
2025-02-06	5.7600	5.7600	5.7600	5.7600	-2.373%	1	28	-14.931%
2025-02-05	5.9000	5.9000	5.9000	5.9000	+7.664%	1	27	-16.949%
2025-02-03	5.4800	5.4800	5.4800	5.4800	-3.860%	1	27	-10.584%
2025-01-30	5.6800	5.7000	5.6800	5.7000	+45.780%	3	27	-14.035%
2025-01-15	3.9600	3.9600	3.9100	3.9100	+7.123%	5	27	+25.320%
2025-01-02	3.6500	3.6500	3.6500	3.6500	+10.606%	1	32	+34.247%
2024-12-19	3.3000	3.3000	3.3000	3.3000	+0.304%	1	31	+48.485%
2024-12-18	3.7000	3.8600	3.2900	3.2900	-5.731%	9	30	+48.936%
2024-12-17	3.5500	3.5500	3.0500	3.4900	-4.384%	11	29	+40.401%
2024-12-16	4.1300	4.1300	3.6500	3.6500	-10.758%	2	40	+34.247%
2024-12-11	4.0900	4.0900	4.0900	4.0900	-22.830%	5	40	+19.804%
2024-12-05	5.3000	5.3000	5.3000	5.3000	0.000%	1	40	-7.547%
2024-11-21	5.3000	5.3000	5.3000	5.3000	+16.484%	2	37	-7.547%
2024-11-20	4.5500	4.5500	4.5500	4.5500	-14.151%	2	37	+7.692%
2024-11-14	5.3000	5.3000	5.3000	5.3000	-14.100%	10	35	-7.547%
2024-11-13	6.1700	6.1700	6.1700	6.1700	-18.278%	1	25	-20.583%
2024-10-22	7.5500	7.5500	7.5500	7.5500	-5.625%	1	26	-35.099%
2024-10-21	8.0000	8.0000	8.0000	8.0000	-15.701%	1	25	-38.750%
2024-10-11	9.4900	9.4900	8.9200	9.4900	-1.146%	10	24	-48.367%
2024-09-20	9.6000	9.6000	9.6000	9.6000	-2.041%	4	19	-48.958%
2024-09-19	9.8000	9.8000	9.8000	9.8000	-2.000%	2	19	-50.000%
2024-09-17	10.4200	10.4200	10.0000	10.0000	-6.542%	10	17	-51.000%
2024-09-16	10.7200	10.7200	10.4700	10.7000	0.000%	7	7	-54.206%

.dark-mode .p6VZkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p6VZkR{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C170XLV Jan 15 2027 170.00 Call (XLV270115C00170000)option OPRA

XLV20270115C170
XLV Jan 15 2027 170.00 Call (XLV270115C00170000)
option OPRA