Dark

XLV20270115C180
XLV Jan 15 2027 180.00 Call (XLV270115C00180000)
option OPRA

EOD

Jul 1, 2026

1.97-2.475%(-0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1000	2.3000	1.9700	1.9700	-2.475%	29	993	0.000%
2026-06-30	1.9200	2.0200	1.9200	2.0200	-22.308%	6	994	-2.475%
2026-06-29	2.6400	2.7000	2.4200	2.6000	+4.000%	211	994	-24.231%
2026-06-26	1.9900	2.5400	1.9900	2.5000	+60.256%	325	832	-21.200%
2026-06-25	1.1300	1.7700	1.1300	1.5600	+41.818%	25	570	+26.282%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+69.231%	15	548	+79.091%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-27.778%	1	531	+203.077%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-30.769%	1	531	+118.889%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-5.797%	1	531	+51.538%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-4.167%	4	530	+42.754%
2026-06-09	1.3800	1.4800	1.3800	1.4400	+20.000%	9	526	+36.806%
2026-06-08	1.3400	1.3400	1.2000	1.2000	-22.581%	8	518	+64.167%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+46.226%	2	510	+27.097%
2026-06-04	0.8100	1.0600	0.8100	1.0600	+41.333%	25	509	+85.849%
2026-06-03	0.5600	0.7500	0.5600	0.7500	+36.364%	3	513	+162.667%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	514	+258.182%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-13.636%	1	513	+245.614%
2026-05-29	0.7300	0.7900	0.6600	0.6600	-16.456%	8	512	+198.485%
2026-05-28	0.8500	0.9400	0.7900	0.7900	-9.195%	16	515	+149.367%
2026-05-26	0.9700	0.9700	0.8700	0.8700	-13.000%	7	501	+126.437%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+31.579%	5	496	+97.000%
2026-05-21	0.7600	0.7600	0.7600	0.7600	+26.667%	1	491	+159.211%
2026-05-19	0.5600	0.6000	0.5600	0.6000	+3.448%	13	491	+228.333%
2026-05-18	0.6000	0.6000	0.5500	0.5800	-41.414%	4	491	+239.655%
2026-05-15	0.9900	0.9900	0.9900	0.9900	+73.684%	1	491	+98.990%
2026-05-13	0.5800	0.5800	0.5700	0.5700	+50.000%	19	485	+245.614%
2026-05-11	0.4500	0.4500	0.3800	0.3800	+2.703%	101	485	+418.421%
2026-05-08	0.4400	0.4400	0.3700	0.3700	-31.481%	4	401	+432.432%
2026-05-07	0.5000	0.5400	0.5000	0.5400	-1.818%	3	399	+264.815%
2026-05-06	0.5500	0.5700	0.5500	0.5500	0.000%	74	396	+258.182%
2026-05-01	0.5500	0.7000	0.5500	0.5500	-11.290%	4	393	+258.182%
2026-04-30	0.5500	0.7500	0.5500	0.6200	+37.778%	113	393	+217.742%
2026-04-29	0.4400	0.4500	0.4400	0.4500	-19.643%	6	288	+337.778%
2026-04-24	0.5600	0.5600	0.5600	0.5600	-5.085%	51	332	+251.786%
2026-04-23	0.5900	0.5900	0.5900	0.5900	-18.056%	1	290	+233.898%
2026-04-21	0.6300	0.7500	0.6300	0.7200	-11.111%	4	286	+173.611%
2026-04-15	0.8100	0.8100	0.8100	0.8100	-23.585%	5	286	+143.210%
2026-03-20	1.0600	1.0600	1.0600	1.0600	-3.636%	2	286	+85.849%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+10.000%	1	284	+79.091%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-41.176%	1	285	+97.000%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	284	+15.882%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+3.093%	1	283	-1.500%
2026-03-09	1.9400	1.9400	1.9400	1.9400	+13.450%	3	282	+1.546%
2026-03-06	1.7100	1.7100	1.7100	1.7100	-8.556%	10	285	+15.205%
2026-03-05	2.1000	2.1000	1.8700	1.8700	-28.077%	3	288	+5.348%
2026-03-03	2.6000	2.6000	2.6000	2.6000	0.000%	3	289	-24.231%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-1.887%	2	286	-24.231%
2026-02-23	2.6500	2.6500	2.6500	2.6500	+7.724%	1	286	-25.660%
2026-02-12	2.4600	2.4600	2.4600	2.4600	-1.600%	180	287	-19.919%
2026-02-11	2.0000	2.5000	2.0000	2.5000	+13.636%	27	132	-21.200%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-21.429%	1	114	-10.455%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+2.564%	1	116	-29.643%
2026-01-16	2.7300	2.7300	2.7300	2.7300	+31.250%	8	117	-27.839%
2026-01-15	3.0100	3.0100	2.0800	2.0800	-21.509%	3	117	-5.288%
2026-01-13	2.6500	2.6500	2.6500	2.6500	-1.852%	3	115	-25.660%
2026-01-12	2.8500	2.8500	2.6700	2.7000	-16.409%	19	112	-27.037%
2026-01-09	3.5700	3.5700	3.2300	3.2300	-5.831%	2	108	-39.009%
2026-01-08	3.5700	3.5700	2.8200	3.4300	+1.479%	12	108	-42.566%
2026-01-07	3.7300	3.7300	3.3800	3.3800	+12.667%	4	100	-41.716%
2026-01-06	2.7300	3.0000	2.7000	3.0000	+36.364%	23	98	-34.333%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-13.725%	1	97	-10.455%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+7.143%	1	96	-22.745%
2025-12-23	2.3800	2.3800	2.3800	2.3800	+10.698%	15	96	-17.227%
2025-12-22	2.1500	2.1500	2.1500	2.1500	+8.040%	15	96	-8.372%
2025-12-16	1.7800	1.9900	1.7800	1.9900	-12.335%	2	81	-1.005%
2025-12-11	2.2700	2.2700	2.2700	2.2700	+124.752%	2	81	-13.216%
2025-12-10	1.0000	1.0100	1.0000	1.0100	-56.466%	15	82	+95.050%
2025-12-05	2.3200	2.3200	2.3200	2.3200	-19.444%	1	85	-15.086%
2025-12-02	2.8800	2.8800	2.8800	2.8800	-17.714%	1	85	-31.597%
2025-11-28	3.6400	3.7400	3.5000	3.5000	-9.326%	6	85	-43.714%
2025-11-26	4.1800	4.1800	3.8500	3.8600	-3.500%	3	84	-48.964%
2025-11-25	3.3400	4.0500	3.2000	4.0000	+40.845%	19	84	-50.750%
2025-11-24	3.1500	3.1500	2.8400	2.8400	-12.346%	2	80	-30.634%
2025-11-21	3.0200	3.2400	2.9800	3.2400	+32.245%	17	78	-39.198%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+11.364%	1	71	-19.592%
2025-11-18	2.2000	2.2000	2.2000	2.2000	-12.351%	2	71	-10.455%
2025-11-17	2.5600	2.5600	2.5100	2.5100	-0.791%	10	71	-21.514%
2025-11-14	2.5300	2.5300	2.5300	2.5300	+1.200%	1	71	-22.134%
2025-11-12	1.9000	2.5000	1.9000	2.5000	+125.225%	5	70	-21.200%
2025-10-29	1.1100	1.1100	1.1100	1.1100	-28.387%	1	72	+77.477%
2025-10-08	1.5500	1.5500	1.5500	1.5500	+21.094%	1	71	+27.097%
2025-10-06	1.4000	1.4300	1.2800	1.2800	-8.571%	12	72	+53.906%
2025-10-03	1.4000	1.4000	1.4000	1.4000	+14.754%	2	75	+40.714%
2025-10-02	1.0500	1.2200	1.0500	1.2200	+45.238%	3	77	+61.475%
2025-10-01	0.8400	0.8400	0.8400	0.8400	+58.491%	2	78	+134.524%
2025-09-26	0.5300	0.5300	0.5300	0.5300	-18.462%	20	76	+271.698%
2025-09-17	0.6500	0.6500	0.6500	0.6500	+12.069%	5	76	+203.077%
2025-09-10	0.6000	0.6000	0.5800	0.5800	-19.444%	15	76	+239.655%
2025-09-04	0.7200	0.7200	0.7200	0.7200	+5.882%	20	76	+173.611%
2025-09-03	0.6800	0.6800	0.6800	0.6800	-2.857%	5	56	+189.706%
2025-08-25	0.7000	0.7000	0.7000	0.7000	+7.692%	4	56	+181.429%
2025-08-06	0.6500	0.6500	0.6500	0.6500	-63.889%	1	56	+203.077%
2025-06-17	1.8000	1.8000	1.8000	1.8000	+44.000%	1	55	+9.444%
2025-06-12	1.2500	1.2500	1.2500	1.2500	+4.167%	2	55	+57.600%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	53	+64.167%
2025-06-10	1.0000	1.0000	1.0000	1.0000	-23.077%	1	52	+97.000%
2025-06-09	1.3000	1.3000	1.3000	1.3000	+19.266%	2	53	+51.538%
2025-06-02	1.0900	1.0900	1.0900	1.0900	-19.259%	2	53	+80.734%
2025-05-30	1.3500	1.3500	1.3500	1.3500	+28.571%	4	51	+45.926%
2025-05-22	1.0500	1.0500	1.0500	1.0500	-22.222%	1	51	+87.619%
2025-05-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	52	+45.926%
2025-05-20	1.4500	1.4500	1.4500	1.4500	+61.111%	1	51	+35.862%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-62.500%	3	50	+118.889%
2025-04-03	2.4000	2.4000	2.4000	2.4000	0.000%	5	51	-17.917%
2025-03-27	2.2000	2.4000	2.2000	2.4000	-15.194%	2	55	-17.917%
2025-02-19	2.8300	2.8300	2.8300	2.8300	-4.714%	1	55	-30.389%
2025-02-14	2.9300	2.9700	2.9300	2.9700	+13.793%	4	53	-33.670%
2025-01-24	2.6000	2.6100	2.6000	2.6100	+9.205%	66	53	-24.521%
2025-01-17	2.3900	2.3900	2.3900	2.3900	+6.222%	40	53	-17.573%
2025-01-16	2.2500	2.2500	2.2500	2.2500	-6.250%	12	43	-12.444%
2025-01-07	2.4000	2.4000	2.4000	2.4000	+18.812%	3	43	-17.917%
2024-12-13	2.0200	2.0200	2.0200	2.0200	-17.551%	10	42	-2.475%
2024-12-12	2.5000	2.5000	2.4100	2.4500	-14.336%	3	39	-19.592%
2024-11-14	2.8600	2.8600	2.8600	2.8600	-15.882%	1	39	-31.119%
2024-11-13	3.4000	3.4000	3.4000	3.4000	-14.573%	1	39	-42.059%
2024-10-30	3.4800	3.9800	3.4800	3.9800	-18.776%	34	40	-50.503%
2024-10-08	4.9000	4.9500	4.9000	4.9000	+6.522%	5	6	-59.796%
2024-10-07	5.0000	5.0000	4.6000	4.6000	0.000%	4	2	-57.174%

.dark-mode .DPNSdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPNSdq{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C180XLV Jan 15 2027 180.00 Call (XLV270115C00180000)option OPRA

XLV20270115C180
XLV Jan 15 2027 180.00 Call (XLV270115C00180000)
option OPRA