Dark

XLV20270115C175
XLV Jan 15 2027 175.00 Call (XLV270115C00175000)
option OPRA

EOD

Oct 1, 2026

3.10-25.659%(-1.07)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0000	4.0000	3.0800	3.1000	-25.659%	167	10,479	0.000%
2026-09-30	4.8000	4.8000	3.9500	4.1700	-19.342%	47	10,458	-25.659%
2026-09-29	5.3500	5.3500	4.2000	5.1700	-5.138%	3,808	10,456	-40.039%
2026-09-28	5.2500	5.4500	5.2000	5.4500	+14.737%	22	6,818	-43.119%
2026-09-24	5.3000	5.6200	4.6500	4.7500	+16.708%	151	6,879	-34.737%
2026-09-23	5.1500	5.1500	4.0100	4.0700	-20.196%	1,022	6,906	-23.833%
2026-09-22	4.7000	5.1000	4.7000	5.1000	+18.605%	8	6,739	-39.216%
2026-09-21	4.3400	4.6000	4.0500	4.3000	+11.399%	159	6,733	-27.907%
2026-09-18	3.8600	3.8600	3.8600	3.8600	-9.176%	1	6,675	-19.689%
2026-09-17	4.4000	4.4000	4.0000	4.2500	+1.190%	7	6,678	-27.059%
2026-09-16	4.1000	4.2500	3.9000	4.2000	+16.343%	33	6,675	-26.190%
2026-09-15	3.6100	3.6100	3.6100	3.6100	-9.750%	2	6,675	-14.127%
2026-09-14	3.8000	4.0000	3.8000	4.0000	+26.582%	3	6,675	-22.500%
2026-09-11	3.1500	3.1600	3.1500	3.1600	+3.607%	6	6,675	-1.899%
2026-09-10	3.3200	3.3200	3.0500	3.0500	-16.438%	12	6,675	+1.639%
2026-09-09	3.7000	4.0000	3.5500	3.6500	-5.685%	12	6,681	-15.068%
2026-09-08	5.0000	5.0000	3.6500	3.8700	-32.105%	199	6,675	-19.897%
2026-09-04	5.7500	5.7500	5.5500	5.7000	-13.636%	19	6,552	-45.614%
2026-09-03	6.3100	6.6000	6.3100	6.6000	+3.125%	29	6,552	-53.030%
2026-09-02	7.3000	7.5000	6.4000	6.4000	+10.345%	18	6,530	-51.563%
2026-09-01	6.5000	6.5000	5.6700	5.8000	+5.455%	32	6,530	-46.552%
2026-08-31	5.0000	5.6000	5.0000	5.5000	-3.509%	22	6,509	-43.636%
2026-08-28	5.8500	5.9500	5.7000	5.7000	-19.149%	100	6,504	-45.614%
2026-08-27	7.0500	7.0500	7.0500	7.0500	-6.250%	2	6,485	-56.028%
2026-08-26	7.8000	8.1000	7.4600	7.5200	-13.563%	44	6,485	-58.777%
2026-08-25	8.1700	8.7000	8.1700	8.7000	+1.163%	4	6,466	-64.368%
2026-08-24	7.9000	8.6000	7.8600	8.6000	+2.381%	104	6,470	-63.953%
2026-08-21	7.3100	9.0000	7.2200	8.4000	+13.514%	129	6,425	-63.095%
2026-08-20	8.5000	8.6400	7.3000	7.4000	-22.105%	53	6,343	-58.108%
2026-08-19	7.6700	10.0500	7.6700	9.5000	+68.142%	106	6,329	-67.368%
2026-08-18	5.0800	5.6500	5.0800	5.6500	+34.524%	57	6,367	-45.133%
2026-08-17	4.1500	4.7500	3.9000	4.2000	-10.638%	138	6,362	-26.190%
2026-08-14	4.5100	4.7000	4.5100	4.7000	-10.134%	17	6,413	-34.043%
2026-08-13	5.5000	5.6500	5.2200	5.2300	+6.735%	25	6,428	-40.727%
2026-08-12	4.9000	4.9000	4.9000	4.9000	-3.733%	1	6,447	-36.735%
2026-08-11	5.5000	5.7400	5.0000	5.0900	+2.828%	12	6,447	-39.096%
2026-08-10	4.9400	5.1000	4.9400	4.9500	+13.532%	31	6,452	-37.374%
2026-08-07	3.8100	4.3900	3.8100	4.3600	+19.780%	33	6,471	-28.899%
2026-08-06	5.0000	5.0000	3.4500	3.6400	-1.355%	926	6,471	-14.835%
2026-08-05	3.6500	4.0000	3.6500	3.6900	+15.313%	10	6,245	-15.989%
2026-08-04	3.0900	3.3200	3.0000	3.2000	-5.882%	9	6,250	-3.125%
2026-08-03	3.5000	3.5000	3.2000	3.4000	-8.108%	75	6,253	-8.824%
2026-07-31	3.5000	3.7000	3.2000	3.7000	+6.017%	21	6,198	-16.216%
2026-07-30	3.4900	3.4900	3.4900	3.4900	-35.963%	2	6,181	-11.175%
2026-07-29	5.3300	5.5200	5.2000	5.4500	-0.729%	152	6,179	-43.119%
2026-07-28	5.6600	5.6600	5.2000	5.4900	+44.474%	31	6,052	-43.534%
2026-07-27	4.1000	4.1000	3.8000	3.8000	+13.433%	5	6,058	-18.421%
2026-07-24	3.3500	3.3500	3.3500	3.3500	+10.927%	14	6,055	-7.463%
2026-07-23	2.5000	3.0200	2.5000	3.0200	+14.829%	6	6,044	+2.649%
2026-07-22	2.6700	2.6700	2.5800	2.6300	-10.544%	5,005	6,045	+17.871%
2026-07-20	3.1200	3.1200	2.9400	2.9400	-10.638%	2	1,045	+5.442%
2026-07-17	3.7000	3.7000	3.2600	3.2900	-1.791%	77	1,044	-5.775%
2026-07-16	3.3500	3.3500	3.3500	3.3500	+24.074%	1	1,043	-7.463%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+6.719%	1	1,043	+14.815%
2026-07-14	2.5300	2.5300	2.5300	2.5300	-28.732%	1	1,045	+22.530%
2026-07-13	3.5500	3.5500	3.5500	3.5500	-8.031%	1	1,045	-12.676%
2026-07-09	3.9200	4.2000	3.8600	3.8600	-12.273%	8	1,045	-19.689%
2026-07-08	4.3200	4.4500	4.0000	4.4000	-6.183%	64	1,042	-29.545%
2026-07-07	5.2600	5.2600	4.6600	4.6900	+20.256%	53	979	-33.902%
2026-07-06	4.1100	4.1100	3.3000	3.9000	-12.946%	16	928	-20.513%
2026-07-02	3.7500	4.6500	3.7500	4.4800	+45.928%	78	933	-30.804%
2026-07-01	3.0000	3.3000	3.0000	3.0700	-8.358%	11	933	+0.977%
2026-06-30	3.3000	3.3500	3.3000	3.3500	-12.987%	2	933	-7.463%
2026-06-29	3.8200	4.1000	3.6500	3.8500	+8.451%	46	932	-19.481%
2026-06-26	3.3000	4.1000	3.3000	3.5500	+48.536%	793	914	-12.676%
2026-06-25	2.3900	2.3900	2.3900	2.3900	+47.531%	12	280	+29.707%
2026-06-24	1.6200	1.6200	1.6200	1.6200	+52.830%	1	268	+91.358%
2026-06-23	1.0600	1.0600	1.0600	1.0600	-3.636%	1	267	+192.453%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+6.796%	1	267	+181.818%
2026-06-18	1.2600	1.2600	0.7700	1.0300	-28.966%	9	259	+200.971%
2026-06-17	1.5000	1.6500	1.4500	1.4500	-22.043%	19	259	+113.793%
2026-06-16	1.8400	1.8600	1.8400	1.8600	-1.064%	11	259	+66.667%
2026-06-15	1.8800	1.8800	1.8800	1.8800	-14.155%	1	245	+64.894%
2026-06-12	2.1900	2.1900	2.1900	2.1900	-0.455%	4	245	+41.553%
2026-06-11	2.2000	2.2000	2.2000	2.2000	+6.796%	10	245	+40.909%
2026-06-10	2.0600	2.0600	2.0600	2.0600	-2.370%	9	235	+50.485%
2026-06-09	2.1100	2.1100	2.1100	2.1100	+8.205%	15	225	+46.919%
2026-06-08	1.9500	1.9500	1.9500	1.9500	-16.667%	11	210	+58.974%
2026-06-05	2.4300	2.4300	2.3400	2.3400	+38.462%	17	199	+32.479%
2026-06-04	1.4200	1.6900	1.3500	1.6900	+34.127%	31	185	+83.432%
2026-05-28	1.3400	1.3700	1.0600	1.2600	-4.545%	7	192	+146.032%
2026-05-27	1.3200	1.3200	1.3200	1.3200	-0.752%	11	198	+134.848%
2026-05-26	1.4900	1.6500	1.3300	1.3300	+17.699%	10	199	+133.083%
2026-05-21	1.1800	1.1800	1.1300	1.1300	-8.130%	7	204	+174.336%
2026-05-14	1.2300	1.2300	1.2300	1.2300	+7.895%	2	209	+152.033%
2026-05-13	0.9700	1.1400	0.9700	1.1400	+67.647%	6	203	+171.930%
2026-04-29	0.6800	0.6800	0.6800	0.6800	-33.333%	2	203	+355.882%
2026-04-28	1.0200	1.0200	1.0200	1.0200	+32.468%	1	205	+203.922%
2026-04-27	0.8000	0.8100	0.7700	0.7700	-26.667%	7	205	+302.597%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-7.080%	1	203	+195.238%
2026-04-21	1.2800	1.2900	1.1300	1.1300	-13.077%	10	210	+174.336%
2026-04-20	1.0400	1.3000	1.0400	1.3000	+30.000%	3	210	+138.462%
2026-04-15	1.0500	1.0500	1.0000	1.0000	-27.007%	4	216	+210.000%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-15.951%	1	212	+126.277%
2026-04-02	1.6300	1.6300	1.6300	1.6300	-13.298%	1	214	+90.184%
2026-04-01	1.8500	1.9800	1.8500	1.8800	+6.818%	6	214	+64.894%
2026-03-30	1.7600	1.7600	1.7600	1.7600	+30.370%	1	216	+76.136%
2026-03-27	1.4100	1.4100	1.3500	1.3500	-6.897%	2	216	+129.630%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+21.849%	2	216	+113.793%
2026-03-24	1.1900	1.1900	1.1900	1.1900	-23.226%	2	216	+160.504%
2026-03-20	1.5500	1.5500	1.5500	1.5500	-27.907%	1	214	+100.000%
2026-03-16	2.1400	2.4200	2.1400	2.1500	-9.283%	3	214	+44.186%
2026-03-12	2.6200	2.6200	2.3700	2.3700	-1.250%	2	212	+30.802%
2026-03-06	2.1100	2.4000	2.1100	2.4000	-33.702%	2	215	+29.167%
2026-02-26	3.6200	3.6200	3.6200	3.6200	-2.162%	1	217	-14.365%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-11.905%	2	216	-16.216%
2026-02-23	4.2000	4.2000	4.2000	4.2000	+14.130%	1	214	-26.190%
2026-02-19	3.5900	3.6800	3.5900	3.6800	-5.155%	5	213	-15.761%
2026-02-17	3.8800	3.8800	3.8800	3.8800	+14.118%	1	213	-20.103%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-2.857%	2	212	-8.824%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+5.740%	5	210	-11.429%
2026-02-03	3.3100	3.3100	3.3100	3.3100	+13.356%	30	205	-6.344%
2026-01-28	2.9800	2.9800	2.9200	2.9200	-22.133%	11	175	+6.164%
2026-01-27	3.6300	3.7500	3.3500	3.7500	-6.250%	33	185	-17.333%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-0.744%	1	184	-22.500%
2026-01-23	4.0000	4.0300	4.0000	4.0300	-8.409%	2	183	-23.077%
2026-01-22	4.5000	4.5000	4.4000	4.4000	+6.024%	14	181	-29.545%
2026-01-21	3.5500	4.5500	3.5500	4.1500	+19.253%	13	177	-25.301%
2026-01-13	4.2400	4.3100	3.4800	3.4800	-18.501%	11	166	-10.920%
2026-01-08	4.8600	5.0500	4.2700	4.2700	+5.432%	3	156	-27.400%
2026-01-06	3.9700	4.0500	3.9700	4.0500	+10.959%	35	157	-23.457%
2025-12-30	3.6500	3.6500	3.6500	3.6500	+7.353%	2	172	-15.068%
2025-12-22	3.4000	3.4000	3.4000	3.4000	+5.263%	3	175	-8.824%
2025-12-17	3.2300	3.2300	3.2300	3.2300	-4.154%	2	175	-4.025%
2025-12-16	3.2100	3.3700	3.1900	3.3700	-6.906%	5	173	-8.012%
2025-12-15	4.1000	4.1000	3.6100	3.6200	+31.636%	4	168	-14.365%
2025-12-09	2.9700	2.9700	2.7500	2.7500	-5.172%	12	166	+12.727%
2025-12-08	2.9500	3.1200	2.8800	2.9000	+97.279%	7	156	+6.897%
2025-12-05	1.4700	1.4700	1.4700	1.4700	-57.267%	1	149	+110.884%
2025-12-04	3.2000	3.4400	3.0000	3.4400	-10.183%	4	149	-9.884%
2025-12-03	3.8300	3.8300	3.8300	3.8300	-15.824%	1	149	-19.060%
2025-12-01	4.5500	4.5500	4.5500	4.5500	-5.010%	2	150	-31.868%
2025-11-28	5.1200	5.1200	4.7900	4.7900	-12.110%	2	150	-35.282%
2025-11-26	5.3200	5.4500	5.2500	5.4500	+9.000%	5	146	-43.119%
2025-11-25	4.6000	5.0000	4.6000	5.0000	+33.333%	6	146	-38.000%
2025-11-24	3.9800	4.1500	3.7500	3.7500	+9.329%	4	142	-17.333%
2025-11-18	3.5500	3.5500	3.4000	3.4300	+5.538%	21	139	-9.621%
2025-11-17	3.2500	3.2500	3.2500	3.2500	-1.515%	2	135	-4.615%
2025-11-14	2.9000	3.3000	2.9000	3.3000	-5.714%	4	133	-6.061%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+91.257%	1	130	-11.429%
2025-10-28	1.8300	1.8300	1.8300	1.8300	-16.055%	1	130	+69.399%
2025-10-24	2.1800	2.1800	2.1800	2.1800	-1.802%	2	131	+42.202%
2025-10-23	2.2100	2.2700	2.1400	2.2200	-3.478%	11	129	+39.640%
2025-10-21	2.3000	2.3000	2.3000	2.3000	+9.524%	1	118	+34.783%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+5.000%	3	117	+47.619%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+6.383%	4	117	+55.000%
2025-10-06	1.3200	1.9800	1.3200	1.8800	+28.767%	5	121	+64.894%
2025-10-01	1.3000	1.4600	1.3000	1.4600	+97.297%	6	125	+112.329%
2025-09-29	0.7400	0.7400	0.7400	0.7400	+2.778%	1	124	+318.919%
2025-09-25	0.7500	0.8000	0.7000	0.7200	-25.773%	8	124	+330.556%
2025-09-19	0.9700	0.9700	0.9700	0.9700	-2.020%	1	119	+219.588%
2025-09-17	1.0000	1.0000	0.9900	0.9900	+10.000%	55	118	+213.131%
2025-09-10	0.9300	0.9300	0.9000	0.9000	-15.094%	2	63	+244.444%
2025-09-02	1.0800	1.0800	0.9800	1.0600	+16.484%	5	61	+192.453%
2025-08-28	0.6200	0.9100	0.6200	0.9100	-10.784%	3	56	+240.659%
2025-08-27	0.9600	1.0200	0.7600	1.0200	-6.422%	9	54	+203.922%
2025-08-26	0.9500	1.1300	0.9500	1.0900	+0.926%	5	49	+184.404%
2025-08-25	1.0800	1.0800	1.0800	1.0800	-10.744%	1	45	+187.037%
2025-08-22	1.2100	1.2100	1.2000	1.2100	+86.154%	4	44	+156.198%
2025-08-07	0.6500	0.6500	0.6500	0.6500	-18.750%	1	43	+376.923%
2025-08-01	0.8000	0.8000	0.8000	0.8000	-32.773%	1	43	+287.500%
2025-07-24	1.1900	1.1900	1.1900	1.1900	+13.333%	5	42	+160.504%
2025-07-15	1.0500	1.0500	1.0500	1.0500	-16.667%	1	42	+195.238%
2025-07-03	1.4300	1.4300	1.2600	1.2600	-13.103%	3	38	+146.032%
2025-06-24	0.6400	1.4500	0.6400	1.4500	+45.000%	5	38	+113.793%
2025-06-23	1.0000	1.0000	1.0000	1.0000	-38.650%	1	33	+210.000%
2025-06-16	1.6300	1.6300	1.6300	1.6300	-15.104%	1	33	+90.184%
2025-06-13	1.7500	1.9200	1.7400	1.9200	+20.755%	34	32	+61.458%
2025-06-11	1.8000	1.8000	1.5900	1.5900	+15.217%	4	27	+94.969%
2025-06-10	1.3800	1.3800	1.3800	1.3800	+5.344%	1	23	+124.638%
2025-05-30	1.3100	1.3100	1.3100	1.3100	-18.125%	4	22	+136.641%
2025-05-16	1.6000	1.6000	1.6000	1.6000	-11.602%	2	21	+93.750%
2025-05-12	1.8100	1.8100	1.7900	1.8100	+7.101%	6	20	+71.271%
2025-05-09	1.6700	1.7100	1.6700	1.6900	-4.520%	8	14	+83.432%
2025-05-08	1.7700	1.7700	1.7700	1.7700	-16.901%	1	10	+75.141%
2025-05-01	2.0200	2.1300	2.0200	2.1300	-7.391%	4	10	+45.540%
2025-04-29	2.3300	2.3300	2.3000	2.3000	+6.977%	2	7	+34.783%
2025-04-28	2.1500	2.1500	2.1500	2.1500	-25.862%	1	6	+44.186%
2025-04-11	2.9000	2.9000	2.9000	2.9000	-10.217%	10	6	+6.897%
2025-03-27	3.0600	3.2300	3.0600	3.2300	-20.247%	2	8	-4.025%
2025-03-24	4.0500	4.0500	4.0500	4.0500	-8.989%	1	7	-23.457%
2025-02-25	4.3800	4.4500	4.3800	4.4500	+36.923%	2	7	-30.337%
2025-01-23	3.2500	3.2500	3.2500	3.2500	+16.071%	1	6	-4.615%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+10.672%	1	5	+10.714%
2024-12-13	2.5300	2.5300	2.5300	2.5300	-45.000%	10	5	+22.530%
2024-11-04	4.6000	4.6000	4.6000	4.6000	-33.526%	1	1	-32.609%
2024-09-24	6.9200	6.9200	6.9200	6.9200	0.000%	1	1	-55.202%

.dark-mode .YHH0lm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHH0lm{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C175XLV Jan 15 2027 175.00 Call (XLV270115C00175000)option OPRA

XLV20270115C175
XLV Jan 15 2027 175.00 Call (XLV270115C00175000)
option OPRA