Dark

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

EOD

Aug 17, 2026

4.20-10.638%(-0.50)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.1500	4.7500	3.9000	4.2000	-10.638%	138	6,362	0.000%
2026-08-14	4.5100	4.7000	4.5100	4.7000	-10.134%	17	6,413	-10.638%
2026-08-13	5.5000	5.6500	5.2200	5.2300	+6.735%	25	6,428	-19.694%
2026-08-12	4.9000	4.9000	4.9000	4.9000	-3.733%	1	6,447	-14.286%
2026-08-11	5.5000	5.7400	5.0000	5.0900	+2.828%	12	6,447	-17.485%
2026-08-10	4.9400	5.1000	4.9400	4.9500	+13.532%	31	6,452	-15.152%
2026-08-07	3.8100	4.3900	3.8100	4.3600	+19.780%	33	6,471	-3.670%
2026-08-06	5.0000	5.0000	3.4500	3.6400	-1.355%	926	6,471	+15.385%
2026-08-05	3.6500	4.0000	3.6500	3.6900	+15.313%	10	6,245	+13.821%
2026-08-04	3.0900	3.3200	3.0000	3.2000	-5.882%	9	6,250	+31.250%
2026-08-03	3.5000	3.5000	3.2000	3.4000	-8.108%	75	6,253	+23.529%
2026-07-31	3.5000	3.7000	3.2000	3.7000	+6.017%	21	6,198	+13.514%
2026-07-30	3.4900	3.4900	3.4900	3.4900	-35.963%	2	6,181	+20.344%
2026-07-29	5.3300	5.5200	5.2000	5.4500	-0.729%	152	6,179	-22.936%
2026-07-28	5.6600	5.6600	5.2000	5.4900	+44.474%	31	6,052	-23.497%
2026-07-27	4.1000	4.1000	3.8000	3.8000	+13.433%	5	6,058	+10.526%
2026-07-24	3.3500	3.3500	3.3500	3.3500	+10.927%	14	6,055	+25.373%
2026-07-23	2.5000	3.0200	2.5000	3.0200	+14.829%	6	6,044	+39.073%
2026-07-22	2.6700	2.6700	2.5800	2.6300	-10.544%	5,005	6,045	+59.696%
2026-07-20	3.1200	3.1200	2.9400	2.9400	-10.638%	2	1,045	+42.857%
2026-07-17	3.7000	3.7000	3.2600	3.2900	-1.791%	77	1,044	+27.660%
2026-07-16	3.3500	3.3500	3.3500	3.3500	+24.074%	1	1,043	+25.373%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+6.719%	1	1,043	+55.556%
2026-07-14	2.5300	2.5300	2.5300	2.5300	-28.732%	1	1,045	+66.008%
2026-07-13	3.5500	3.5500	3.5500	3.5500	-8.031%	1	1,045	+18.310%
2026-07-09	3.9200	4.2000	3.8600	3.8600	-12.273%	8	1,045	+8.808%
2026-07-08	4.3200	4.4500	4.0000	4.4000	-6.183%	64	1,042	-4.545%
2026-07-07	5.2600	5.2600	4.6600	4.6900	+20.256%	53	979	-10.448%
2026-07-06	4.1100	4.1100	3.3000	3.9000	-12.946%	16	928	+7.692%
2026-07-02	3.7500	4.6500	3.7500	4.4800	+45.928%	78	933	-6.250%
2026-07-01	3.0000	3.3000	3.0000	3.0700	-8.358%	11	933	+36.808%
2026-06-30	3.3000	3.3500	3.3000	3.3500	-12.987%	2	933	+25.373%
2026-06-29	3.8200	4.1000	3.6500	3.8500	+8.451%	46	932	+9.091%
2026-06-26	3.3000	4.1000	3.3000	3.5500	+48.536%	793	914	+18.310%
2026-06-25	2.3900	2.3900	2.3900	2.3900	+47.531%	12	280	+75.732%
2026-06-24	1.6200	1.6200	1.6200	1.6200	+52.830%	1	268	+159.259%
2026-06-23	1.0600	1.0600	1.0600	1.0600	-3.636%	1	267	+296.226%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+6.796%	1	267	+281.818%
2026-06-18	1.2600	1.2600	0.7700	1.0300	-28.966%	9	259	+307.767%
2026-06-17	1.5000	1.6500	1.4500	1.4500	-22.043%	19	259	+189.655%
2026-06-16	1.8400	1.8600	1.8400	1.8600	-1.064%	11	259	+125.806%
2026-06-15	1.8800	1.8800	1.8800	1.8800	-14.155%	1	245	+123.404%
2026-06-12	2.1900	2.1900	2.1900	2.1900	-0.455%	4	245	+91.781%
2026-06-11	2.2000	2.2000	2.2000	2.2000	+6.796%	10	245	+90.909%
2026-06-10	2.0600	2.0600	2.0600	2.0600	-2.370%	9	235	+103.883%
2026-06-09	2.1100	2.1100	2.1100	2.1100	+8.205%	15	225	+99.052%
2026-06-08	1.9500	1.9500	1.9500	1.9500	-16.667%	11	210	+115.385%
2026-06-05	2.4300	2.4300	2.3400	2.3400	+38.462%	17	199	+79.487%
2026-06-04	1.4200	1.6900	1.3500	1.6900	+34.127%	31	185	+148.521%
2026-05-28	1.3400	1.3700	1.0600	1.2600	-4.545%	7	192	+233.333%
2026-05-27	1.3200	1.3200	1.3200	1.3200	-0.752%	11	198	+218.182%
2026-05-26	1.4900	1.6500	1.3300	1.3300	+17.699%	10	199	+215.789%
2026-05-21	1.1800	1.1800	1.1300	1.1300	-8.130%	7	204	+271.681%
2026-05-14	1.2300	1.2300	1.2300	1.2300	+7.895%	2	209	+241.463%
2026-05-13	0.9700	1.1400	0.9700	1.1400	+67.647%	6	203	+268.421%
2026-04-29	0.6800	0.6800	0.6800	0.6800	-33.333%	2	203	+517.647%
2026-04-28	1.0200	1.0200	1.0200	1.0200	+32.468%	1	205	+311.765%
2026-04-27	0.8000	0.8100	0.7700	0.7700	-26.667%	7	205	+445.455%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-7.080%	1	203	+300.000%
2026-04-21	1.2800	1.2900	1.1300	1.1300	-13.077%	10	210	+271.681%
2026-04-20	1.0400	1.3000	1.0400	1.3000	+30.000%	3	210	+223.077%
2026-04-15	1.0500	1.0500	1.0000	1.0000	-27.007%	4	216	+320.000%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-15.951%	1	212	+206.569%
2026-04-02	1.6300	1.6300	1.6300	1.6300	-13.298%	1	214	+157.669%
2026-04-01	1.8500	1.9800	1.8500	1.8800	+6.818%	6	214	+123.404%
2026-03-30	1.7600	1.7600	1.7600	1.7600	+30.370%	1	216	+138.636%
2026-03-27	1.4100	1.4100	1.3500	1.3500	-6.897%	2	216	+211.111%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+21.849%	2	216	+189.655%
2026-03-24	1.1900	1.1900	1.1900	1.1900	-23.226%	2	216	+252.941%
2026-03-20	1.5500	1.5500	1.5500	1.5500	-27.907%	1	214	+170.968%
2026-03-16	2.1400	2.4200	2.1400	2.1500	-9.283%	3	214	+95.349%
2026-03-12	2.6200	2.6200	2.3700	2.3700	-1.250%	2	212	+77.215%
2026-03-06	2.1100	2.4000	2.1100	2.4000	-33.702%	2	215	+75.000%
2026-02-26	3.6200	3.6200	3.6200	3.6200	-2.162%	1	217	+16.022%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-11.905%	2	216	+13.514%
2026-02-23	4.2000	4.2000	4.2000	4.2000	+14.130%	1	214	0.000%
2026-02-19	3.5900	3.6800	3.5900	3.6800	-5.155%	5	213	+14.130%
2026-02-17	3.8800	3.8800	3.8800	3.8800	+14.118%	1	213	+8.247%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-2.857%	2	212	+23.529%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+5.740%	5	210	+20.000%
2026-02-03	3.3100	3.3100	3.3100	3.3100	+13.356%	30	205	+26.888%
2026-01-28	2.9800	2.9800	2.9200	2.9200	-22.133%	11	175	+43.836%
2026-01-27	3.6300	3.7500	3.3500	3.7500	-6.250%	33	185	+12.000%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-0.744%	1	184	+5.000%
2026-01-23	4.0000	4.0300	4.0000	4.0300	-8.409%	2	183	+4.218%
2026-01-22	4.5000	4.5000	4.4000	4.4000	+6.024%	14	181	-4.545%
2026-01-21	3.5500	4.5500	3.5500	4.1500	+19.253%	13	177	+1.205%
2026-01-13	4.2400	4.3100	3.4800	3.4800	-18.501%	11	166	+20.690%
2026-01-08	4.8600	5.0500	4.2700	4.2700	+5.432%	3	156	-1.639%
2026-01-06	3.9700	4.0500	3.9700	4.0500	+10.959%	35	157	+3.704%
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	+23.529%
2025-12-17	3.2300	3.2300	3.2300	3.2300	-4.154%	2	175	+30.031%
2025-12-16	3.2100	3.3700	3.1900	3.3700	-6.906%	5	173	+24.629%
2025-12-15	4.1000	4.1000	3.6100	3.6200	+31.636%	4	168	+16.022%
2025-12-09	2.9700	2.9700	2.7500	2.7500	-5.172%	12	166	+52.727%
2025-12-08	2.9500	3.1200	2.8800	2.9000	+97.279%	7	156	+44.828%
2025-12-05	1.4700	1.4700	1.4700	1.4700	-57.267%	1	149	+185.714%
2025-12-04	3.2000	3.4400	3.0000	3.4400	-10.183%	4	149	+22.093%
2025-12-03	3.8300	3.8300	3.8300	3.8300	-15.824%	1	149	+9.661%
2025-12-01	4.5500	4.5500	4.5500	4.5500	-5.010%	2	150	-7.692%
2025-11-28	5.1200	5.1200	4.7900	4.7900	-12.110%	2	150	-12.317%
2025-11-26	5.3200	5.4500	5.2500	5.4500	+9.000%	5	146	-22.936%
2025-11-25	4.6000	5.0000	4.6000	5.0000	+33.333%	6	146	-16.000%
2025-11-24	3.9800	4.1500	3.7500	3.7500	+9.329%	4	142	+12.000%
2025-11-18	3.5500	3.5500	3.4000	3.4300	+5.538%	21	139	+22.449%
2025-11-17	3.2500	3.2500	3.2500	3.2500	-1.515%	2	135	+29.231%
2025-11-14	2.9000	3.3000	2.9000	3.3000	-5.714%	4	133	+27.273%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+91.257%	1	130	+20.000%
2025-10-28	1.8300	1.8300	1.8300	1.8300	-16.055%	1	130	+129.508%
2025-10-24	2.1800	2.1800	2.1800	2.1800	-1.802%	2	131	+92.661%
2025-10-23	2.2100	2.2700	2.1400	2.2200	-3.478%	11	129	+89.189%
2025-10-21	2.3000	2.3000	2.3000	2.3000	+9.524%	1	118	+82.609%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+5.000%	3	117	+100.000%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+6.383%	4	117	+110.000%
2025-10-06	1.3200	1.9800	1.3200	1.8800	+28.767%	5	121	+123.404%
2025-10-01	1.3000	1.4600	1.3000	1.4600	+97.297%	6	125	+187.671%
2025-09-29	0.7400	0.7400	0.7400	0.7400	+2.778%	1	124	+467.568%
2025-09-25	0.7500	0.8000	0.7000	0.7200	-25.773%	8	124	+483.333%
2025-09-19	0.9700	0.9700	0.9700	0.9700	-2.020%	1	119	+332.990%
2025-09-17	1.0000	1.0000	0.9900	0.9900	+10.000%	55	118	+324.242%
2025-09-10	0.9300	0.9300	0.9000	0.9000	-15.094%	2	63	+366.667%
2025-09-02	1.0800	1.0800	0.9800	1.0600	+16.484%	5	61	+296.226%
2025-08-28	0.6200	0.9100	0.6200	0.9100	-10.784%	3	56	+361.538%
2025-08-27	0.9600	1.0200	0.7600	1.0200	-6.422%	9	54	+311.765%
2025-08-26	0.9500	1.1300	0.9500	1.0900	+0.926%	5	49	+285.321%
2025-08-25	1.0800	1.0800	1.0800	1.0800	-10.744%	1	45	+288.889%
2025-08-22	1.2100	1.2100	1.2000	1.2100	+86.154%	4	44	+247.107%
2025-08-07	0.6500	0.6500	0.6500	0.6500	-18.750%	1	43	+546.154%
2025-08-01	0.8000	0.8000	0.8000	0.8000	-32.773%	1	43	+425.000%
2025-07-24	1.1900	1.1900	1.1900	1.1900	+13.333%	5	42	+252.941%
2025-07-15	1.0500	1.0500	1.0500	1.0500	-16.667%	1	42	+300.000%
2025-07-03	1.4300	1.4300	1.2600	1.2600	-13.103%	3	38	+233.333%
2025-06-24	0.6400	1.4500	0.6400	1.4500	+45.000%	5	38	+189.655%
2025-06-23	1.0000	1.0000	1.0000	1.0000	-38.650%	1	33	+320.000%
2025-06-16	1.6300	1.6300	1.6300	1.6300	-15.104%	1	33	+157.669%
2025-06-13	1.7500	1.9200	1.7400	1.9200	+20.755%	34	32	+118.750%
2025-06-11	1.8000	1.8000	1.5900	1.5900	+15.217%	4	27	+164.151%
2025-06-10	1.3800	1.3800	1.3800	1.3800	+5.344%	1	23	+204.348%
2025-05-30	1.3100	1.3100	1.3100	1.3100	-18.125%	4	22	+220.611%
2025-05-16	1.6000	1.6000	1.6000	1.6000	-11.602%	2	21	+162.500%
2025-05-12	1.8100	1.8100	1.7900	1.8100	+7.101%	6	20	+132.044%
2025-05-09	1.6700	1.7100	1.6700	1.6900	-4.520%	8	14	+148.521%
2025-05-08	1.7700	1.7700	1.7700	1.7700	-16.901%	1	10	+137.288%
2025-05-01	2.0200	2.1300	2.0200	2.1300	-7.391%	4	10	+97.183%
2025-04-29	2.3300	2.3300	2.3000	2.3000	+6.977%	2	7	+82.609%
2025-04-28	2.1500	2.1500	2.1500	2.1500	-25.862%	1	6	+95.349%
2025-04-11	2.9000	2.9000	2.9000	2.9000	-10.217%	10	6	+44.828%
2025-03-27	3.0600	3.2300	3.0600	3.2300	-20.247%	2	8	+30.031%
2025-03-24	4.0500	4.0500	4.0500	4.0500	-8.989%	1	7	+3.704%
2025-02-25	4.3800	4.4500	4.3800	4.4500	+36.923%	2	7	-5.618%
2025-01-23	3.2500	3.2500	3.2500	3.2500	+16.071%	1	6	+29.231%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+10.672%	1	5	+50.000%
2024-12-13	2.5300	2.5300	2.5300	2.5300	-45.000%	10	5	+66.008%
2024-11-04	4.6000	4.6000	4.6000	4.6000	-33.526%	1	1	-8.696%
2024-09-24	6.9200	6.9200	6.9200	6.9200	0.000%	1	1	-39.306%

.dark-mode .Dk5qZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dk5qZ7{ 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