Dark

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

EOD

Aug 17, 2026

6.44-9.296%(-0.66)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	6.1800	6.8000	6.1800	6.4400	-9.296%	80	839	0.000%
2026-08-13	7.9900	7.9900	7.0400	7.1000	-7.792%	45	873	-9.296%
2026-08-12	6.5700	7.7000	6.5700	7.7000	+5.915%	4	889	-16.364%
2026-08-11	7.8000	8.1500	7.1000	7.2700	-4.967%	49	887	-11.417%
2026-08-10	7.1700	7.6500	6.4500	7.6500	+44.068%	14	894	-15.817%
2026-08-06	6.8000	6.8000	5.3100	5.3100	-3.455%	5	884	+21.281%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+14.583%	3	888	+17.091%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-3.226%	8	888	+34.167%
2026-08-03	4.9600	4.9600	4.9600	4.9600	+11.461%	1	888	+29.839%
2026-07-31	4.9100	4.9100	4.4500	4.4500	-17.593%	12	889	+44.719%
2026-07-30	5.5400	5.5400	5.4000	5.4000	-21.852%	7	889	+19.259%
2026-07-29	7.7100	7.7100	6.7300	6.9100	-7.248%	16	889	-6.802%
2026-07-28	6.3000	8.0000	6.3000	7.4500	+33.513%	79	991	-13.557%
2026-07-27	5.5500	5.6000	5.5000	5.5800	+31.294%	177	934	+15.412%
2026-07-23	4.2500	4.2500	4.2500	4.2500	+2.410%	5	953	+51.529%
2026-07-22	4.5000	4.5000	4.1500	4.1500	0.000%	6	948	+55.181%
2026-07-21	4.1500	4.1500	4.1500	4.1500	-3.712%	1	948	+55.181%
2026-07-20	4.3100	4.3100	4.3100	4.3100	-13.800%	1	948	+49.420%
2026-07-17	5.1900	5.4700	5.0000	5.0000	+1.010%	26	948	+28.800%
2026-07-16	5.1000	5.1500	4.9500	4.9500	+20.732%	15	925	+30.101%
2026-07-15	3.6500	4.2000	3.6500	4.1000	+11.413%	53	951	+57.073%
2026-07-14	4.3000	4.3000	3.6800	3.6800	-27.843%	12	920	+75.000%
2026-07-13	5.1000	5.1000	5.1000	5.1000	+3.030%	3	922	+26.275%
2026-07-10	5.0000	5.0000	4.8000	4.9500	-5.714%	14	919	+30.101%
2026-07-09	5.2000	5.2500	5.2000	5.2500	-9.483%	2	918	+22.667%
2026-07-08	6.1000	6.4000	5.8000	5.8000	-14.074%	70	939	+11.034%
2026-07-07	7.4000	7.5000	6.7500	6.7500	+14.407%	88	956	-4.593%
2026-07-06	5.2400	5.9500	5.2400	5.9000	-4.839%	57	881	+9.153%
2026-07-02	5.3200	6.5500	5.3200	6.2000	+29.167%	74	875	+3.871%
2026-07-01	4.6000	4.8000	4.6000	4.8000	+5.495%	6	875	+34.167%
2026-06-30	4.5000	4.5500	4.5000	4.5500	-12.500%	28	871	+41.538%
2026-06-29	5.5200	5.6000	5.2000	5.2000	+5.477%	58	853	+23.846%
2026-06-26	5.2700	5.2700	4.9300	4.9300	+40.857%	21	850	+30.629%
2026-06-25	3.5000	3.5500	3.5000	3.5000	+34.100%	23	849	+84.000%
2026-06-24	2.5000	2.6100	2.4600	2.6100	+5.668%	23	866	+146.743%
2026-06-23	2.2700	2.4700	2.2700	2.4700	+65.772%	5	866	+160.729%
2026-06-18	1.5400	1.8700	1.4900	1.4900	-35.776%	4	864	+332.215%
2026-06-17	2.3200	2.3200	2.3200	2.3200	-17.143%	1	864	+177.586%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-0.709%	7	864	+130.000%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-8.143%	4	860	+128.369%
2026-06-12	3.2000	3.2000	3.0700	3.0700	-5.538%	22	860	+109.772%
2026-06-11	3.2500	3.3500	3.2000	3.2500	+3.175%	23	860	+98.154%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+1.613%	7	854	+104.444%
2026-06-09	3.2500	3.2500	3.1000	3.1000	+6.164%	69	847	+107.742%
2026-06-08	2.9500	2.9500	2.9200	2.9200	-15.362%	9	813	+120.548%
2026-06-05	3.2900	3.4500	3.2900	3.4500	+36.364%	16	805	+86.667%
2026-06-04	2.2800	2.6800	2.2800	2.5300	+78.169%	65	790	+154.545%
2026-06-03	1.4200	1.4200	1.4200	1.4200	-2.069%	1	754	+353.521%
2026-06-02	1.3700	1.4600	1.3700	1.4500	-15.205%	61	754	+344.138%
2026-05-29	2.0800	2.0800	1.7100	1.7100	-10.000%	42	703	+276.608%
2026-05-28	2.0400	2.0800	1.9000	1.9000	-9.524%	4	680	+238.947%
2026-05-26	2.3700	2.3700	2.0500	2.1000	+7.143%	7	681	+206.667%
2026-05-21	1.9000	1.9600	1.8900	1.9600	+21.739%	9	681	+228.571%
2026-05-19	1.6000	1.6500	1.6000	1.6100	-6.936%	12	681	+300.000%
2026-05-15	1.7300	1.7300	1.7300	1.7300	+57.273%	2	683	+272.254%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-24.658%	6	685	+485.455%
2026-05-06	1.4600	1.4600	1.4600	1.4600	+4.286%	5	685	+341.096%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-6.040%	1	683	+360.000%
2026-05-01	1.5000	1.5000	1.4900	1.4900	+5.674%	5	682	+332.215%
2026-04-30	1.2400	1.4100	1.2400	1.4100	+31.776%	2	682	+356.738%
2026-04-29	1.1200	1.1200	0.9400	1.0700	-14.400%	10	684	+501.869%
2026-04-27	1.1900	1.2500	0.9300	1.2500	-28.161%	5	687	+415.200%
2026-04-22	1.7400	1.7400	1.7400	1.7400	+3.571%	1	689	+270.115%
2026-04-21	1.9400	1.9400	1.6800	1.6800	-4.545%	8	691	+283.333%
2026-04-20	2.0800	2.0800	1.7600	1.7600	-12.000%	2	691	+265.909%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+38.889%	2	691	+222.000%
2026-04-16	1.4300	1.4400	1.4300	1.4400	-30.769%	2	693	+347.222%
2026-04-10	2.0800	2.0800	2.0800	2.0800	-0.952%	1	693	+209.615%
2026-04-06	2.0600	2.1000	2.0600	2.1000	-24.460%	7	694	+206.667%
2026-04-01	2.6900	2.7800	2.6900	2.7800	+26.364%	3	700	+131.655%
2026-03-27	2.1100	2.2000	2.0900	2.2000	+7.317%	224	700	+192.727%
2026-03-25	2.1400	2.1400	2.0500	2.0500	-10.870%	3	542	+214.146%
2026-03-20	2.3000	2.3000	2.3000	2.3000	-20.415%	1	544	+180.000%
2026-03-12	3.7800	3.7800	2.8900	2.8900	-25.323%	15	555	+122.837%
2026-03-11	3.8700	3.8700	3.8700	3.8700	-10.000%	1	558	+66.408%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-14.000%	10	557	+49.767%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-16.667%	1	557	+28.800%
2026-02-27	5.1000	6.0000	5.1000	6.0000	-2.439%	3	556	+7.333%
2026-02-11	6.1500	6.1500	6.1500	6.1500	+23.000%	1	554	+4.715%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+2.459%	1	554	+28.800%
2026-02-06	4.8800	4.8800	4.8800	4.8800	+16.190%	11	554	+31.967%
2026-01-29	4.2500	4.3700	4.2000	4.2000	-12.500%	17	560	+53.333%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-14.286%	2	561	+34.167%
2026-01-26	5.9000	5.9000	5.6000	5.6000	+6.667%	18	563	+15.000%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-12.500%	1	553	+22.667%
2026-01-22	6.3300	6.3300	6.0000	6.0000	+17.647%	4	552	+7.333%
2026-01-21	5.1700	5.1700	5.1000	5.1000	+0.196%	34	549	+26.275%
2026-01-16	4.9800	5.0900	4.9800	5.0900	-7.117%	36	497	+26.523%
2026-01-15	5.4800	5.4800	5.4800	5.4800	+2.239%	1	497	+17.518%
2026-01-14	6.0000	6.0000	5.3600	5.3600	+0.563%	9	497	+20.149%
2026-01-13	5.4700	5.4700	5.3300	5.3300	-8.262%	7	496	+20.826%
2026-01-12	5.8000	5.8100	5.8000	5.8100	-3.167%	2	496	+10.843%
2026-01-09	6.0000	6.0000	6.0000	6.0000	+1.695%	12	496	+7.333%
2026-01-06	5.7000	5.9000	5.7000	5.9000	+39.810%	12	496	+9.153%
2026-01-05	4.3000	4.3000	4.2200	4.2200	-10.021%	30	500	+52.607%
2026-01-02	4.6900	4.6900	4.6900	4.6900	-8.039%	3	500	+37.313%
2025-12-30	4.9800	5.1000	4.9800	5.1000	-0.971%	5	500	+26.275%
2025-12-26	5.1500	5.1500	5.1500	5.1500	+8.421%	13	499	+25.049%
2025-12-22	5.0500	5.0500	4.7500	4.7500	+9.447%	3	486	+35.579%
2025-12-17	4.3400	4.3400	4.3400	4.3400	-4.615%	1	486	+48.387%
2025-12-16	5.1000	5.1000	3.8000	4.5500	-11.650%	5	486	+41.538%
2025-12-15	4.8400	5.1500	4.8400	5.1500	+14.444%	2	487	+25.049%
2025-12-12	4.5800	4.5800	4.5000	4.5000	+36.364%	17	486	+43.111%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-21.429%	8	485	+95.152%
2025-12-08	4.2600	4.2700	4.0500	4.2000	-14.634%	7	485	+53.333%
2025-12-04	4.9200	4.9200	4.9200	4.9200	-8.037%	3	485	+30.894%
2025-12-02	5.6500	6.3500	4.7500	5.3500	-17.692%	21	485	+20.374%
2025-11-28	6.8500	6.8500	6.3300	6.5000	-7.143%	6	486	-0.923%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-6.667%	20	473	-8.000%
2025-11-25	7.0400	7.5000	7.0400	7.5000	+26.050%	5	473	-14.133%
2025-11-24	5.8100	5.9600	5.8100	5.9500	+19.000%	46	475	+8.235%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+6.383%	159	433	+28.800%
2025-11-14	4.5800	4.9700	4.5700	4.7000	+32.022%	185	274	+37.021%
2025-11-11	3.5600	3.5600	3.5600	3.5600	+22.759%	1	142	+80.899%
2025-11-06	2.8800	2.9000	2.8800	2.9000	+4.693%	2	142	+122.069%
2025-11-03	2.7700	2.7700	2.7700	2.7700	-4.483%	1	145	+132.491%
2025-10-28	2.9000	2.9000	2.9000	2.9000	-4.605%	1	145	+122.069%
2025-10-22	3.0200	3.0400	3.0200	3.0400	+17.375%	11	145	+111.842%
2025-10-20	2.5900	2.5900	2.5900	2.5900	-13.667%	3	155	+148.649%
2025-10-08	3.0700	3.0700	3.0000	3.0000	+4.895%	3	155	+114.667%
2025-10-07	2.6300	2.8600	2.6300	2.8600	+1.060%	2	156	+125.175%
2025-10-06	2.8500	2.9200	2.8300	2.8300	-5.667%	6	156	+127.562%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+19.522%	4	157	+114.667%
2025-10-02	2.4100	2.5300	2.4100	2.5100	+11.062%	72	161	+156.574%
2025-10-01	1.8700	2.2600	1.8700	2.2600	+58.042%	9	128	+184.956%
2025-09-25	0.7800	1.4300	0.7800	1.4300	-7.143%	4	128	+350.350%
2025-09-23	1.3900	1.5400	1.3900	1.5400	+14.074%	6	126	+318.182%
2025-09-17	1.3500	1.3500	1.3500	1.3500	+7.143%	2	120	+377.037%
2025-09-15	1.2600	1.2600	1.2600	1.2600	-3.077%	2	118	+411.111%
2025-09-12	1.4300	1.6400	1.3000	1.3000	-20.732%	9	116	+395.385%
2025-09-11	1.5900	1.6400	1.5900	1.6400	+26.154%	6	115	+292.683%
2025-09-10	1.3300	1.3300	1.3000	1.3000	-5.797%	2	109	+395.385%
2025-09-03	1.3800	1.3800	1.3800	1.3800	-8.609%	1	107	+366.667%
2025-09-02	1.4200	1.5200	1.3200	1.5100	+4.861%	7	106	+326.490%
2025-08-28	1.4300	1.6500	1.1700	1.4400	+2.128%	33	99	+347.222%
2025-08-26	1.4100	1.4100	1.4100	1.4100	-10.759%	2	74	+356.738%
2025-08-25	1.5800	1.5800	1.5800	1.5800	-10.734%	1	74	+307.595%
2025-08-21	1.5600	1.7700	1.5600	1.7700	+14.194%	6	74	+263.842%
2025-08-15	1.4600	1.5500	1.4600	1.5500	+68.478%	4	73	+315.484%
2025-08-07	0.9800	0.9800	0.9200	0.9200	-29.231%	2	71	+600.000%
2025-07-31	1.3000	1.3000	1.3000	1.3000	-18.750%	1	69	+395.385%
2025-07-28	1.6000	1.6000	1.6000	1.6000	+23.077%	1	68	+302.500%
2025-07-21	1.3000	1.3000	1.3000	1.3000	-1.515%	5	67	+395.385%
2025-07-18	1.3200	1.3200	1.3200	1.3200	-5.714%	2	62	+387.879%
2025-07-15	1.4700	1.4700	1.4000	1.4000	-20.000%	3	60	+360.000%
2025-07-09	1.7500	1.7500	1.7500	1.7500	+5.422%	1	57	+268.000%
2025-07-02	1.6600	1.6600	1.6600	1.6600	-0.599%	2	56	+287.952%
2025-06-30	1.6700	1.6700	1.6700	1.6700	-1.765%	1	54	+285.629%
2025-06-27	1.7000	1.7000	1.7000	1.7000	-8.108%	1	53	+278.824%
2025-06-17	1.8500	1.8500	1.8500	1.8500	-17.040%	1	53	+248.108%
2025-06-16	2.2300	2.2300	2.2300	2.2300	-8.230%	1	52	+188.789%
2025-06-13	2.3900	2.4300	2.3900	2.4300	+15.714%	4	51	+165.021%
2025-06-12	1.9600	2.1000	1.9600	2.1000	-2.326%	2	50	+206.667%
2025-06-10	2.0300	2.1500	2.0300	2.1500	0.000%	4	48	+199.535%
2025-06-09	2.1500	2.1500	2.1500	2.1500	+29.518%	5	46	+199.535%
2025-06-04	1.6600	1.6600	1.6600	1.6600	-10.753%	1	51	+287.952%
2025-05-30	1.8100	1.8600	1.8100	1.8600	+6.286%	8	50	+246.237%
2025-05-16	1.7100	1.7500	1.7100	1.7500	+19.048%	4	49	+268.000%
2025-05-15	1.4700	1.4700	1.4700	1.4700	-20.541%	7	47	+338.095%
2025-05-13	1.8900	1.8900	1.8500	1.8500	-22.269%	2	40	+248.108%
2025-05-08	2.3600	2.3800	2.3600	2.3800	-19.048%	2	39	+170.588%
2025-05-01	2.9400	2.9400	2.9400	2.9400	-10.092%	1	37	+119.048%
2025-04-30	3.2700	3.2700	3.2700	3.2700	+16.370%	1	36	+96.942%
2025-04-28	2.9400	2.9400	2.8100	2.8100	-8.766%	4	37	+129.181%
2025-04-23	3.0800	3.0800	3.0800	3.0800	+11.191%	1	33	+109.091%
2025-04-17	2.7700	2.7700	2.7700	2.7700	-16.817%	1	31	+132.491%
2025-04-16	3.3300	3.3300	3.3300	3.3300	0.000%	1	31	+93.393%
2025-04-11	3.2400	3.3300	3.2400	3.3300	+33.735%	4	30	+93.393%
2025-04-04	2.4900	2.4900	2.4900	2.4900	-43.280%	2	29	+158.635%
2025-03-27	4.3900	4.3900	4.3900	4.3900	-23.652%	1	30	+46.697%
2025-03-04	6.0700	6.2000	5.7500	5.7500	+6.089%	21	30	+12.000%
2025-02-27	5.4200	5.4200	5.4200	5.4200	-2.867%	1	26	+18.819%
2025-02-26	5.5800	5.5800	5.5800	5.5800	-4.452%	1	26	+15.412%
2025-02-25	5.6700	5.8400	5.6700	5.8400	+19.184%	2	27	+10.274%
2025-02-14	4.9500	4.9500	4.9000	4.9000	-14.931%	4	28	+31.429%
2025-02-06	5.7600	5.7600	5.7600	5.7600	-2.373%	1	28	+11.806%
2025-02-05	5.9000	5.9000	5.9000	5.9000	+7.664%	1	27	+9.153%
2025-02-03	5.4800	5.4800	5.4800	5.4800	-3.860%	1	27	+17.518%
2025-01-30	5.6800	5.7000	5.6800	5.7000	+45.780%	3	27	+12.982%
2025-01-15	3.9600	3.9600	3.9100	3.9100	+7.123%	5	27	+64.706%
2025-01-02	3.6500	3.6500	3.6500	3.6500	+10.606%	1	32	+76.438%
2024-12-19	3.3000	3.3000	3.3000	3.3000	+0.304%	1	31	+95.152%
2024-12-18	3.7000	3.8600	3.2900	3.2900	-5.731%	9	30	+95.745%
2024-12-17	3.5500	3.5500	3.0500	3.4900	-4.384%	11	29	+84.527%
2024-12-16	4.1300	4.1300	3.6500	3.6500	-10.758%	2	40	+76.438%
2024-12-11	4.0900	4.0900	4.0900	4.0900	-22.830%	5	40	+57.457%
2024-12-05	5.3000	5.3000	5.3000	5.3000	0.000%	1	40	+21.509%
2024-11-21	5.3000	5.3000	5.3000	5.3000	+16.484%	2	37	+21.509%
2024-11-20	4.5500	4.5500	4.5500	4.5500	-14.151%	2	37	+41.538%
2024-11-14	5.3000	5.3000	5.3000	5.3000	-14.100%	10	35	+21.509%
2024-11-13	6.1700	6.1700	6.1700	6.1700	-18.278%	1	25	+4.376%
2024-10-22	7.5500	7.5500	7.5500	7.5500	-5.625%	1	26	-14.702%
2024-10-21	8.0000	8.0000	8.0000	8.0000	-15.701%	1	25	-19.500%
2024-10-11	9.4900	9.4900	8.9200	9.4900	-1.146%	10	24	-32.139%
2024-09-20	9.6000	9.6000	9.6000	9.6000	-2.041%	4	19	-32.917%
2024-09-19	9.8000	9.8000	9.8000	9.8000	-2.000%	2	19	-34.286%
2024-09-17	10.4200	10.4200	10.0000	10.0000	-6.542%	10	17	-35.600%
2024-09-16	10.7200	10.7200	10.4700	10.7000	0.000%	7	7	-39.813%

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