Dark

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

EOD

Aug 17, 2026

2.93-2.333%(-0.07)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.0000	3.1000	2.9300	2.9300	-2.333%	42	9,204	0.000%
2026-08-14	2.9400	3.0500	2.8500	3.0000	-5.660%	84	9,196	-2.333%
2026-08-13	3.9000	3.9000	3.1800	3.1800	-10.169%	1,041	9,396	-7.862%
2026-08-12	3.1500	3.5400	2.6100	3.5400	+1.143%	9	9,753	-17.232%
2026-08-11	3.3600	3.5000	3.3600	3.5000	-4.110%	507	9,770	-16.286%
2026-08-10	3.2000	3.6500	3.2000	3.6500	+46.000%	69	9,277	-19.726%
2026-08-07	2.5000	2.5000	2.5000	2.5000	+5.932%	1	9,292	+17.200%
2026-08-06	3.3000	3.3000	2.3200	2.3600	-18.339%	8	9,292	+24.153%
2026-08-05	2.8900	2.8900	2.8300	2.8900	+37.619%	10	9,286	+1.384%
2026-08-03	2.4800	2.4800	2.0000	2.1000	-6.250%	39	9,277	+39.524%
2026-07-31	2.0500	2.2400	2.0500	2.2400	-11.811%	8	9,242	+30.804%
2026-07-30	2.6000	2.6200	2.1000	2.5400	-25.294%	7,137	9,063	+15.354%
2026-07-29	3.8000	3.8500	3.4000	3.4000	-10.526%	91	15,279	-13.824%
2026-07-28	3.7100	4.1000	3.5600	3.8000	+52.000%	131	15,232	-22.895%
2026-07-27	2.7000	2.7500	2.5000	2.5000	+42.857%	13	15,170	+17.200%
2026-07-23	1.7500	1.7500	1.7500	1.7500	+9.375%	65	15,168	+67.429%
2026-07-22	1.7000	1.7000	1.6000	1.6000	-5.882%	28	15,142	+83.125%
2026-07-21	1.5400	1.8200	1.5400	1.7000	-2.857%	5	15,141	+72.353%
2026-07-20	2.0000	2.0000	1.7500	1.7500	-21.171%	2	15,140	+67.429%
2026-07-17	2.2400	2.3200	2.1700	2.2200	-5.128%	112	15,139	+31.982%
2026-07-16	2.3400	2.3400	2.3400	2.3400	+38.462%	2	15,171	+25.214%
2026-07-15	1.5500	1.9100	1.5500	1.6900	-0.588%	8	15,170	+73.373%
2026-07-14	1.7000	1.7300	1.6200	1.7000	-28.870%	55	15,175	+72.353%
2026-07-13	2.3900	2.3900	2.3900	2.3900	+8.145%	22	15,165	+22.594%
2026-07-10	2.3900	2.4000	2.2100	2.2100	-6.751%	40	15,143	+32.579%
2026-07-09	3.1500	3.1500	2.3700	2.3700	-21.000%	23	15,104	+23.629%
2026-07-08	3.1000	3.2500	3.0000	3.0000	-12.281%	25	15,101	-2.333%
2026-07-07	3.7300	3.9000	3.4000	3.4200	+11.039%	6,208	14,936	-14.327%
2026-07-02	3.2000	3.2500	3.0500	3.0800	+56.345%	8,069	993	-4.870%
2026-07-01	2.1000	2.3000	1.9700	1.9700	-2.475%	29	993	+48.731%
2026-06-30	1.9200	2.0200	1.9200	2.0200	-22.308%	6	994	+45.050%
2026-06-29	2.6400	2.7000	2.4200	2.6000	+4.000%	211	994	+12.692%
2026-06-26	1.9900	2.5400	1.9900	2.5000	+60.256%	325	832	+17.200%
2026-06-25	1.1300	1.7700	1.1300	1.5600	+41.818%	25	570	+87.821%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+69.231%	15	548	+166.364%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-27.778%	1	531	+350.769%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-30.769%	1	531	+225.556%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-5.797%	1	531	+125.385%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-4.167%	4	530	+112.319%
2026-06-09	1.3800	1.4800	1.3800	1.4400	+20.000%	9	526	+103.472%
2026-06-08	1.3400	1.3400	1.2000	1.2000	-22.581%	8	518	+144.167%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+46.226%	2	510	+89.032%
2026-06-04	0.8100	1.0600	0.8100	1.0600	+41.333%	25	509	+176.415%
2026-06-03	0.5600	0.7500	0.5600	0.7500	+36.364%	3	513	+290.667%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	514	+432.727%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-13.636%	1	513	+414.035%
2026-05-29	0.7300	0.7900	0.6600	0.6600	-16.456%	8	512	+343.939%
2026-05-28	0.8500	0.9400	0.7900	0.7900	-9.195%	16	515	+270.886%
2026-05-26	0.9700	0.9700	0.8700	0.8700	-13.000%	7	501	+236.782%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+31.579%	5	496	+193.000%
2026-05-21	0.7600	0.7600	0.7600	0.7600	+26.667%	1	491	+285.526%
2026-05-19	0.5600	0.6000	0.5600	0.6000	+3.448%	13	491	+388.333%
2026-05-18	0.6000	0.6000	0.5500	0.5800	-41.414%	4	491	+405.172%
2026-05-15	0.9900	0.9900	0.9900	0.9900	+73.684%	1	491	+195.960%
2026-05-13	0.5800	0.5800	0.5700	0.5700	+50.000%	19	485	+414.035%
2026-05-11	0.4500	0.4500	0.3800	0.3800	+2.703%	101	485	+671.053%
2026-05-08	0.4400	0.4400	0.3700	0.3700	-31.481%	4	401	+691.892%
2026-05-07	0.5000	0.5400	0.5000	0.5400	-1.818%	3	399	+442.593%
2026-05-06	0.5500	0.5700	0.5500	0.5500	0.000%	74	396	+432.727%
2026-05-01	0.5500	0.7000	0.5500	0.5500	-11.290%	4	393	+432.727%
2026-04-30	0.5500	0.7500	0.5500	0.6200	+37.778%	113	393	+372.581%
2026-04-29	0.4400	0.4500	0.4400	0.4500	-19.643%	6	288	+551.111%
2026-04-24	0.5600	0.5600	0.5600	0.5600	-5.085%	51	332	+423.214%
2026-04-23	0.5900	0.5900	0.5900	0.5900	-18.056%	1	290	+396.610%
2026-04-21	0.6300	0.7500	0.6300	0.7200	-11.111%	4	286	+306.944%
2026-04-15	0.8100	0.8100	0.8100	0.8100	-23.585%	5	286	+261.728%
2026-03-20	1.0600	1.0600	1.0600	1.0600	-3.636%	2	286	+176.415%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+10.000%	1	284	+166.364%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-41.176%	1	285	+193.000%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	284	+72.353%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+3.093%	1	283	+46.500%
2026-03-09	1.9400	1.9400	1.9400	1.9400	+13.450%	3	282	+51.031%
2026-03-06	1.7100	1.7100	1.7100	1.7100	-8.556%	10	285	+71.345%
2026-03-05	2.1000	2.1000	1.8700	1.8700	-28.077%	3	288	+56.684%
2026-03-03	2.6000	2.6000	2.6000	2.6000	0.000%	3	289	+12.692%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-1.887%	2	286	+12.692%
2026-02-23	2.6500	2.6500	2.6500	2.6500	+7.724%	1	286	+10.566%
2026-02-12	2.4600	2.4600	2.4600	2.4600	-1.600%	180	287	+19.106%
2026-02-11	2.0000	2.5000	2.0000	2.5000	+13.636%	27	132	+17.200%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-21.429%	1	114	+33.182%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+2.564%	1	116	+4.643%
2026-01-16	2.7300	2.7300	2.7300	2.7300	+31.250%	8	117	+7.326%
2026-01-15	3.0100	3.0100	2.0800	2.0800	-21.509%	3	117	+40.865%
2026-01-13	2.6500	2.6500	2.6500	2.6500	-1.852%	3	115	+10.566%
2026-01-12	2.8500	2.8500	2.6700	2.7000	-16.409%	19	112	+8.519%
2026-01-09	3.5700	3.5700	3.2300	3.2300	-5.831%	2	108	-9.288%
2026-01-08	3.5700	3.5700	2.8200	3.4300	+1.479%	12	108	-14.577%
2026-01-07	3.7300	3.7300	3.3800	3.3800	+12.667%	4	100	-13.314%
2026-01-06	2.7300	3.0000	2.7000	3.0000	+36.364%	23	98	-2.333%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-13.725%	1	97	+33.182%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+7.143%	1	96	+14.902%
2025-12-23	2.3800	2.3800	2.3800	2.3800	+10.698%	15	96	+23.109%
2025-12-22	2.1500	2.1500	2.1500	2.1500	+8.040%	15	96	+36.279%
2025-12-16	1.7800	1.9900	1.7800	1.9900	-12.335%	2	81	+47.236%
2025-12-11	2.2700	2.2700	2.2700	2.2700	+124.752%	2	81	+29.075%
2025-12-10	1.0000	1.0100	1.0000	1.0100	-56.466%	15	82	+190.099%
2025-12-05	2.3200	2.3200	2.3200	2.3200	-19.444%	1	85	+26.293%
2025-12-02	2.8800	2.8800	2.8800	2.8800	-17.714%	1	85	+1.736%
2025-11-28	3.6400	3.7400	3.5000	3.5000	-9.326%	6	85	-16.286%
2025-11-26	4.1800	4.1800	3.8500	3.8600	-3.500%	3	84	-24.093%
2025-11-25	3.3400	4.0500	3.2000	4.0000	+40.845%	19	84	-26.750%
2025-11-24	3.1500	3.1500	2.8400	2.8400	-12.346%	2	80	+3.169%
2025-11-21	3.0200	3.2400	2.9800	3.2400	+32.245%	17	78	-9.568%
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	+33.182%
2025-11-17	2.5600	2.5600	2.5100	2.5100	-0.791%	10	71	+16.733%
2025-11-14	2.5300	2.5300	2.5300	2.5300	+1.200%	1	71	+15.810%
2025-11-12	1.9000	2.5000	1.9000	2.5000	+125.225%	5	70	+17.200%
2025-10-29	1.1100	1.1100	1.1100	1.1100	-28.387%	1	72	+163.964%
2025-10-08	1.5500	1.5500	1.5500	1.5500	+21.094%	1	71	+89.032%
2025-10-06	1.4000	1.4300	1.2800	1.2800	-8.571%	12	72	+128.906%
2025-10-03	1.4000	1.4000	1.4000	1.4000	+14.754%	2	75	+109.286%
2025-10-02	1.0500	1.2200	1.0500	1.2200	+45.238%	3	77	+140.164%
2025-10-01	0.8400	0.8400	0.8400	0.8400	+58.491%	2	78	+248.810%
2025-09-26	0.5300	0.5300	0.5300	0.5300	-18.462%	20	76	+452.830%
2025-09-17	0.6500	0.6500	0.6500	0.6500	+12.069%	5	76	+350.769%
2025-09-10	0.6000	0.6000	0.5800	0.5800	-19.444%	15	76	+405.172%
2025-09-04	0.7200	0.7200	0.7200	0.7200	+5.882%	20	76	+306.944%
2025-09-03	0.6800	0.6800	0.6800	0.6800	-2.857%	5	56	+330.882%
2025-08-25	0.7000	0.7000	0.7000	0.7000	+7.692%	4	56	+318.571%
2025-08-06	0.6500	0.6500	0.6500	0.6500	-63.889%	1	56	+350.769%
2025-06-17	1.8000	1.8000	1.8000	1.8000	+44.000%	1	55	+62.778%
2025-06-12	1.2500	1.2500	1.2500	1.2500	+4.167%	2	55	+134.400%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	53	+144.167%
2025-06-10	1.0000	1.0000	1.0000	1.0000	-23.077%	1	52	+193.000%
2025-06-09	1.3000	1.3000	1.3000	1.3000	+19.266%	2	53	+125.385%
2025-06-02	1.0900	1.0900	1.0900	1.0900	-19.259%	2	53	+168.807%
2025-05-30	1.3500	1.3500	1.3500	1.3500	+28.571%	4	51	+117.037%
2025-05-22	1.0500	1.0500	1.0500	1.0500	-22.222%	1	51	+179.048%
2025-05-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	52	+117.037%
2025-05-20	1.4500	1.4500	1.4500	1.4500	+61.111%	1	51	+102.069%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-62.500%	3	50	+225.556%
2025-04-03	2.4000	2.4000	2.4000	2.4000	0.000%	5	51	+22.083%
2025-03-27	2.2000	2.4000	2.2000	2.4000	-15.194%	2	55	+22.083%
2025-02-19	2.8300	2.8300	2.8300	2.8300	-4.714%	1	55	+3.534%
2025-02-14	2.9300	2.9700	2.9300	2.9700	+13.793%	4	53	-1.347%
2025-01-24	2.6000	2.6100	2.6000	2.6100	+9.205%	66	53	+12.261%
2025-01-17	2.3900	2.3900	2.3900	2.3900	+6.222%	40	53	+22.594%
2025-01-16	2.2500	2.2500	2.2500	2.2500	-6.250%	12	43	+30.222%
2025-01-07	2.4000	2.4000	2.4000	2.4000	+18.812%	3	43	+22.083%
2024-12-13	2.0200	2.0200	2.0200	2.0200	-17.551%	10	42	+45.050%
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	+2.448%
2024-11-13	3.4000	3.4000	3.4000	3.4000	-14.573%	1	39	-13.824%
2024-10-30	3.4800	3.9800	3.4800	3.9800	-18.776%	34	40	-26.382%
2024-10-08	4.9000	4.9500	4.9000	4.9000	+6.522%	5	6	-40.204%
2024-10-07	5.0000	5.0000	4.6000	4.6000	0.000%	4	2	-36.304%

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