Dark

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

EOD

Oct 1, 2026

1.93-25.483%(-0.66)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4300	2.4300	1.8700	1.9300	-25.483%	31	10,991	0.000%
2026-09-30	3.2000	3.2000	2.5900	2.5900	-14.521%	158	11,014	-25.483%
2026-09-29	3.4000	3.4000	2.7700	3.0300	-11.919%	16	11,025	-36.304%
2026-09-28	3.3000	3.5000	3.3000	3.4400	+7.500%	11	11,025	-43.895%
2026-09-25	2.7700	3.2000	2.7700	3.2000	+3.226%	92	11,021	-39.688%
2026-09-24	3.0000	3.1000	3.0000	3.1000	+16.105%	3	11,006	-37.742%
2026-09-23	3.3000	3.3000	2.3900	2.6700	-17.846%	150	11,003	-27.715%
2026-09-22	2.4000	3.3000	2.4000	3.2500	+14.437%	135	10,965	-40.615%
2026-09-21	2.4300	3.0500	2.4100	2.8400	+7.170%	415	10,870	-32.042%
2026-09-18	2.4200	2.6500	2.4200	2.6500	+2.713%	285	10,681	-27.170%
2026-09-17	2.5800	2.5800	2.5800	2.5800	-2.642%	2	10,420	-25.194%
2026-09-16	2.6500	2.6500	2.6500	2.6500	+17.257%	1	10,418	-27.170%
2026-09-15	2.5700	2.5700	2.1500	2.2600	-12.062%	9	10,418	-14.602%
2026-09-14	2.5200	2.7200	2.3600	2.5700	+28.500%	485	10,416	-24.903%
2026-09-11	2.3000	2.3000	2.0000	2.0000	-0.498%	5	10,063	-3.500%
2026-09-10	2.2500	2.3000	2.0000	2.0100	-13.362%	76	10,086	-3.980%
2026-09-09	2.2800	2.3500	2.2600	2.3200	+2.203%	22	10,089	-16.810%
2026-09-08	2.7300	2.7300	2.2700	2.2700	-37.637%	115	10,087	-14.978%
2026-09-04	4.0300	4.1000	3.6400	3.6400	-20.870%	380	9,829	-46.978%
2026-09-03	3.9000	4.6000	3.9000	4.6000	+5.023%	21	9,829	-58.043%
2026-09-02	4.9500	5.1000	4.3000	4.3800	+10.327%	20	9,831	-55.936%
2026-09-01	5.1000	5.1000	3.8000	3.9700	+11.831%	25	9,826	-51.385%
2026-08-31	3.6000	3.8500	3.5500	3.5500	-7.311%	547	9,826	-45.634%
2026-08-28	3.9000	4.0000	3.7500	3.8300	-7.711%	196	9,494	-49.608%
2026-08-27	4.7700	4.8100	4.1000	4.1500	-20.952%	277	9,484	-53.494%
2026-08-26	5.5400	5.5400	5.2500	5.2500	-10.103%	3	9,423	-63.238%
2026-08-24	5.8400	5.8400	5.8400	5.8400	-3.471%	2	9,438	-66.952%
2026-08-21	5.2500	6.4300	5.2100	6.0500	+16.346%	133	9,436	-68.099%
2026-08-20	6.4500	6.5500	5.2000	5.2000	-26.966%	171	9,508	-62.885%
2026-08-19	4.6000	7.4700	4.6000	7.1200	+92.954%	575	9,507	-72.893%
2026-08-18	3.6500	3.7500	3.6000	3.6900	+25.939%	340	9,290	-47.696%
2026-08-17	3.0000	3.1000	2.9300	2.9300	-2.333%	42	9,204	-34.130%
2026-08-14	2.9400	3.0500	2.8500	3.0000	-5.660%	84	9,196	-35.667%
2026-08-13	3.9000	3.9000	3.1800	3.1800	-10.169%	1,041	9,396	-39.308%
2026-08-12	3.1500	3.5400	2.6100	3.5400	+1.143%	9	9,753	-45.480%
2026-08-11	3.3600	3.5000	3.3600	3.5000	-4.110%	507	9,770	-44.857%
2026-08-10	3.2000	3.6500	3.2000	3.6500	+46.000%	69	9,277	-47.123%
2026-08-07	2.5000	2.5000	2.5000	2.5000	+5.932%	1	9,292	-22.800%
2026-08-06	3.3000	3.3000	2.3200	2.3600	-18.339%	8	9,292	-18.220%
2026-08-05	2.8900	2.8900	2.8300	2.8900	+37.619%	10	9,286	-33.218%
2026-08-03	2.4800	2.4800	2.0000	2.1000	-6.250%	39	9,277	-8.095%
2026-07-31	2.0500	2.2400	2.0500	2.2400	-11.811%	8	9,242	-13.839%
2026-07-30	2.6000	2.6200	2.1000	2.5400	-25.294%	7,137	9,063	-24.016%
2026-07-29	3.8000	3.8500	3.4000	3.4000	-10.526%	91	15,279	-43.235%
2026-07-28	3.7100	4.1000	3.5600	3.8000	+52.000%	131	15,232	-49.211%
2026-07-27	2.7000	2.7500	2.5000	2.5000	+42.857%	13	15,170	-22.800%
2026-07-23	1.7500	1.7500	1.7500	1.7500	+9.375%	65	15,168	+10.286%
2026-07-22	1.7000	1.7000	1.6000	1.6000	-5.882%	28	15,142	+20.625%
2026-07-21	1.5400	1.8200	1.5400	1.7000	-2.857%	5	15,141	+13.529%
2026-07-20	2.0000	2.0000	1.7500	1.7500	-21.171%	2	15,140	+10.286%
2026-07-17	2.2400	2.3200	2.1700	2.2200	-5.128%	112	15,139	-13.063%
2026-07-16	2.3400	2.3400	2.3400	2.3400	+38.462%	2	15,171	-17.521%
2026-07-15	1.5500	1.9100	1.5500	1.6900	-0.588%	8	15,170	+14.201%
2026-07-14	1.7000	1.7300	1.6200	1.7000	-28.870%	55	15,175	+13.529%
2026-07-13	2.3900	2.3900	2.3900	2.3900	+8.145%	22	15,165	-19.247%
2026-07-10	2.3900	2.4000	2.2100	2.2100	-6.751%	40	15,143	-12.670%
2026-07-09	3.1500	3.1500	2.3700	2.3700	-21.000%	23	15,104	-18.565%
2026-07-08	3.1000	3.2500	3.0000	3.0000	-12.281%	25	15,101	-35.667%
2026-07-07	3.7300	3.9000	3.4000	3.4200	+11.039%	6,208	14,936	-43.567%
2026-07-02	3.2000	3.2500	3.0500	3.0800	+56.345%	8,069	993	-37.338%
2026-07-01	2.1000	2.3000	1.9700	1.9700	-2.475%	29	993	-2.030%
2026-06-30	1.9200	2.0200	1.9200	2.0200	-22.308%	6	994	-4.455%
2026-06-29	2.6400	2.7000	2.4200	2.6000	+4.000%	211	994	-25.769%
2026-06-26	1.9900	2.5400	1.9900	2.5000	+60.256%	325	832	-22.800%
2026-06-25	1.1300	1.7700	1.1300	1.5600	+41.818%	25	570	+23.718%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+69.231%	15	548	+75.455%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-27.778%	1	531	+196.923%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-30.769%	1	531	+114.444%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-5.797%	1	531	+48.462%
2026-06-10	1.3800	1.3800	1.3800	1.3800	-4.167%	4	530	+39.855%
2026-06-09	1.3800	1.4800	1.3800	1.4400	+20.000%	9	526	+34.028%
2026-06-08	1.3400	1.3400	1.2000	1.2000	-22.581%	8	518	+60.833%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+46.226%	2	510	+24.516%
2026-06-04	0.8100	1.0600	0.8100	1.0600	+41.333%	25	509	+82.075%
2026-06-03	0.5600	0.7500	0.5600	0.7500	+36.364%	3	513	+157.333%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	514	+250.909%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-13.636%	1	513	+238.596%
2026-05-29	0.7300	0.7900	0.6600	0.6600	-16.456%	8	512	+192.424%
2026-05-28	0.8500	0.9400	0.7900	0.7900	-9.195%	16	515	+144.304%
2026-05-26	0.9700	0.9700	0.8700	0.8700	-13.000%	7	501	+121.839%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+31.579%	5	496	+93.000%
2026-05-21	0.7600	0.7600	0.7600	0.7600	+26.667%	1	491	+153.947%
2026-05-19	0.5600	0.6000	0.5600	0.6000	+3.448%	13	491	+221.667%
2026-05-18	0.6000	0.6000	0.5500	0.5800	-41.414%	4	491	+232.759%
2026-05-15	0.9900	0.9900	0.9900	0.9900	+73.684%	1	491	+94.949%
2026-05-13	0.5800	0.5800	0.5700	0.5700	+50.000%	19	485	+238.596%
2026-05-11	0.4500	0.4500	0.3800	0.3800	+2.703%	101	485	+407.895%
2026-05-08	0.4400	0.4400	0.3700	0.3700	-31.481%	4	401	+421.622%
2026-05-07	0.5000	0.5400	0.5000	0.5400	-1.818%	3	399	+257.407%
2026-05-06	0.5500	0.5700	0.5500	0.5500	0.000%	74	396	+250.909%
2026-05-01	0.5500	0.7000	0.5500	0.5500	-11.290%	4	393	+250.909%
2026-04-30	0.5500	0.7500	0.5500	0.6200	+37.778%	113	393	+211.290%
2026-04-29	0.4400	0.4500	0.4400	0.4500	-19.643%	6	288	+328.889%
2026-04-24	0.5600	0.5600	0.5600	0.5600	-5.085%	51	332	+244.643%
2026-04-23	0.5900	0.5900	0.5900	0.5900	-18.056%	1	290	+227.119%
2026-04-21	0.6300	0.7500	0.6300	0.7200	-11.111%	4	286	+168.056%
2026-04-15	0.8100	0.8100	0.8100	0.8100	-23.585%	5	286	+138.272%
2026-03-20	1.0600	1.0600	1.0600	1.0600	-3.636%	2	286	+82.075%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+10.000%	1	284	+75.455%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-41.176%	1	285	+93.000%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	284	+13.529%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+3.093%	1	283	-3.500%
2026-03-09	1.9400	1.9400	1.9400	1.9400	+13.450%	3	282	-0.515%
2026-03-06	1.7100	1.7100	1.7100	1.7100	-8.556%	10	285	+12.865%
2026-03-05	2.1000	2.1000	1.8700	1.8700	-28.077%	3	288	+3.209%
2026-03-03	2.6000	2.6000	2.6000	2.6000	0.000%	3	289	-25.769%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-1.887%	2	286	-25.769%
2026-02-23	2.6500	2.6500	2.6500	2.6500	+7.724%	1	286	-27.170%
2026-02-12	2.4600	2.4600	2.4600	2.4600	-1.600%	180	287	-21.545%
2026-02-11	2.0000	2.5000	2.0000	2.5000	+13.636%	27	132	-22.800%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-21.429%	1	114	-12.273%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+2.564%	1	116	-31.071%
2026-01-16	2.7300	2.7300	2.7300	2.7300	+31.250%	8	117	-29.304%
2026-01-15	3.0100	3.0100	2.0800	2.0800	-21.509%	3	117	-7.212%
2026-01-13	2.6500	2.6500	2.6500	2.6500	-1.852%	3	115	-27.170%
2026-01-12	2.8500	2.8500	2.6700	2.7000	-16.409%	19	112	-28.519%
2026-01-09	3.5700	3.5700	3.2300	3.2300	-5.831%	2	108	-40.248%
2026-01-08	3.5700	3.5700	2.8200	3.4300	+1.479%	12	108	-43.732%
2026-01-07	3.7300	3.7300	3.3800	3.3800	+12.667%	4	100	-42.899%
2026-01-06	2.7300	3.0000	2.7000	3.0000	+36.364%	23	98	-35.667%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-13.725%	1	97	-12.273%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+7.143%	1	96	-24.314%
2025-12-23	2.3800	2.3800	2.3800	2.3800	+10.698%	15	96	-18.908%
2025-12-22	2.1500	2.1500	2.1500	2.1500	+8.040%	15	96	-10.233%
2025-12-16	1.7800	1.9900	1.7800	1.9900	-12.335%	2	81	-3.015%
2025-12-11	2.2700	2.2700	2.2700	2.2700	+124.752%	2	81	-14.978%
2025-12-10	1.0000	1.0100	1.0000	1.0100	-56.466%	15	82	+91.089%
2025-12-05	2.3200	2.3200	2.3200	2.3200	-19.444%	1	85	-16.810%
2025-12-02	2.8800	2.8800	2.8800	2.8800	-17.714%	1	85	-32.986%
2025-11-28	3.6400	3.7400	3.5000	3.5000	-9.326%	6	85	-44.857%
2025-11-26	4.1800	4.1800	3.8500	3.8600	-3.500%	3	84	-50.000%
2025-11-25	3.3400	4.0500	3.2000	4.0000	+40.845%	19	84	-51.750%
2025-11-24	3.1500	3.1500	2.8400	2.8400	-12.346%	2	80	-32.042%
2025-11-21	3.0200	3.2400	2.9800	3.2400	+32.245%	17	78	-40.432%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+11.364%	1	71	-21.224%
2025-11-18	2.2000	2.2000	2.2000	2.2000	-12.351%	2	71	-12.273%
2025-11-17	2.5600	2.5600	2.5100	2.5100	-0.791%	10	71	-23.108%
2025-11-14	2.5300	2.5300	2.5300	2.5300	+1.200%	1	71	-23.715%
2025-11-12	1.9000	2.5000	1.9000	2.5000	+125.225%	5	70	-22.800%
2025-10-29	1.1100	1.1100	1.1100	1.1100	-28.387%	1	72	+73.874%
2025-10-08	1.5500	1.5500	1.5500	1.5500	+21.094%	1	71	+24.516%
2025-10-06	1.4000	1.4300	1.2800	1.2800	-8.571%	12	72	+50.781%
2025-10-03	1.4000	1.4000	1.4000	1.4000	+14.754%	2	75	+37.857%
2025-10-02	1.0500	1.2200	1.0500	1.2200	+45.238%	3	77	+58.197%
2025-10-01	0.8400	0.8400	0.8400	0.8400	+58.491%	2	78	+129.762%
2025-09-26	0.5300	0.5300	0.5300	0.5300	-18.462%	20	76	+264.151%
2025-09-17	0.6500	0.6500	0.6500	0.6500	+12.069%	5	76	+196.923%
2025-09-10	0.6000	0.6000	0.5800	0.5800	-19.444%	15	76	+232.759%
2025-09-04	0.7200	0.7200	0.7200	0.7200	+5.882%	20	76	+168.056%
2025-09-03	0.6800	0.6800	0.6800	0.6800	-2.857%	5	56	+183.824%
2025-08-25	0.7000	0.7000	0.7000	0.7000	+7.692%	4	56	+175.714%
2025-08-06	0.6500	0.6500	0.6500	0.6500	-63.889%	1	56	+196.923%
2025-06-17	1.8000	1.8000	1.8000	1.8000	+44.000%	1	55	+7.222%
2025-06-12	1.2500	1.2500	1.2500	1.2500	+4.167%	2	55	+54.400%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+20.000%	1	53	+60.833%
2025-06-10	1.0000	1.0000	1.0000	1.0000	-23.077%	1	52	+93.000%
2025-06-09	1.3000	1.3000	1.3000	1.3000	+19.266%	2	53	+48.462%
2025-06-02	1.0900	1.0900	1.0900	1.0900	-19.259%	2	53	+77.064%
2025-05-30	1.3500	1.3500	1.3500	1.3500	+28.571%	4	51	+42.963%
2025-05-22	1.0500	1.0500	1.0500	1.0500	-22.222%	1	51	+83.810%
2025-05-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	52	+42.963%
2025-05-20	1.4500	1.4500	1.4500	1.4500	+61.111%	1	51	+33.103%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-62.500%	3	50	+114.444%
2025-04-03	2.4000	2.4000	2.4000	2.4000	0.000%	5	51	-19.583%
2025-03-27	2.2000	2.4000	2.2000	2.4000	-15.194%	2	55	-19.583%
2025-02-19	2.8300	2.8300	2.8300	2.8300	-4.714%	1	55	-31.802%
2025-02-14	2.9300	2.9700	2.9300	2.9700	+13.793%	4	53	-35.017%
2025-01-24	2.6000	2.6100	2.6000	2.6100	+9.205%	66	53	-26.054%
2025-01-17	2.3900	2.3900	2.3900	2.3900	+6.222%	40	53	-19.247%
2025-01-16	2.2500	2.2500	2.2500	2.2500	-6.250%	12	43	-14.222%
2025-01-07	2.4000	2.4000	2.4000	2.4000	+18.812%	3	43	-19.583%
2024-12-13	2.0200	2.0200	2.0200	2.0200	-17.551%	10	42	-4.455%
2024-12-12	2.5000	2.5000	2.4100	2.4500	-14.336%	3	39	-21.224%
2024-11-14	2.8600	2.8600	2.8600	2.8600	-15.882%	1	39	-32.517%
2024-11-13	3.4000	3.4000	3.4000	3.4000	-14.573%	1	39	-43.235%
2024-10-30	3.4800	3.9800	3.4800	3.9800	-18.776%	34	40	-51.508%
2024-10-08	4.9000	4.9500	4.9000	4.9000	+6.522%	5	6	-60.612%
2024-10-07	5.0000	5.0000	4.6000	4.6000	0.000%	4	2	-58.043%

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