Dark

XLV20270115C185
XLV Jan 15 2027 185.00 Call (XLV270115C00185000)
option OPRA

EOD

Aug 17, 2026

2.00+5.820%(+0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.7800	2.0000	1.7800	2.0000	+5.820%	6	477	0.000%
2026-08-14	1.8500	1.8900	1.8500	1.8900	-13.699%	36	480	+5.820%
2026-08-13	2.5600	2.5600	2.1900	2.1900	-2.667%	21	495	-8.676%
2026-08-11	2.2500	2.2500	2.2500	2.2500	0.000%	1	505	-11.111%
2026-08-10	2.2000	2.2500	2.2000	2.2500	+15.979%	2	505	-11.111%
2026-08-06	1.9400	1.9400	1.9400	1.9400	+30.201%	1	506	+3.093%
2026-08-04	1.4900	1.4900	1.4900	1.4900	-38.430%	5	506	+34.228%
2026-07-29	2.4200	2.4300	2.4200	2.4200	+43.195%	42	511	-17.355%
2026-07-27	1.6900	1.6900	1.6900	1.6900	+48.246%	1	469	+18.343%
2026-07-22	1.2600	1.2600	1.1400	1.1400	-1.724%	2	469	+75.439%
2026-07-20	1.1600	1.1600	1.1600	1.1600	-18.881%	1	467	+72.414%
2026-07-17	1.5100	1.5100	1.4300	1.4300	-2.055%	5	467	+39.860%
2026-07-13	1.5100	1.5100	1.4600	1.4600	-10.976%	2	469	+36.986%
2026-07-10	1.6400	1.6400	1.6400	1.6400	-5.202%	3	468	+21.951%
2026-07-09	1.7300	1.7300	1.7300	1.7300	-19.907%	1	468	+15.607%
2026-07-08	2.1600	2.1600	2.1600	2.1600	-11.111%	4	467	-7.407%
2026-07-07	2.7200	2.7200	2.4300	2.4300	+26.563%	274	463	-17.695%
2026-07-02	1.8600	1.9200	1.8600	1.9200	+14.286%	2	276	+4.167%
2026-06-29	1.6800	1.7000	1.6200	1.6800	+61.538%	46	276	+19.048%
2026-06-09	1.0400	1.0400	1.0400	1.0400	+76.271%	1	232	+92.308%
2026-06-04	0.5500	0.5900	0.3200	0.5900	+28.261%	8	231	+238.983%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-36.111%	3	239	+334.783%
2026-05-20	0.7200	0.7200	0.7200	0.7200	+46.939%	1	240	+177.778%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+58.065%	6	239	+308.163%
2026-05-11	0.3100	0.3100	0.3100	0.3100	+121.429%	6	239	+545.161%
2026-04-29	0.2400	0.2400	0.1400	0.1400	-54.839%	3	242	+1,328.571%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-32.609%	1	243	+545.161%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-17.857%	10	253	+334.783%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-60.284%	1	253	+257.143%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-14.545%	1	254	+41.844%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-11.765%	6	251	+21.212%
2026-02-23	2.3500	2.3500	1.8700	1.8700	+10.000%	11	251	+6.952%
2026-02-17	1.7000	1.7000	1.7000	1.7000	+22.302%	1	249	+17.647%
2026-01-30	1.3900	1.3900	1.3900	1.3900	0.000%	1	248	+43.885%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-10.323%	2	248	+43.885%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-20.513%	200	250	+29.032%
2026-01-23	1.9500	1.9500	1.9500	1.9500	-2.985%	1	273	+2.564%
2026-01-22	2.0500	2.0500	2.0100	2.0100	+0.500%	2	272	-0.498%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+1.010%	1	272	0.000%
2026-01-15	1.9800	1.9800	1.9800	1.9800	-3.883%	2	271	+1.010%
2026-01-09	2.4700	2.4700	2.0400	2.0600	-19.531%	5	271	-2.913%
2026-01-08	2.5600	2.5600	2.5600	2.5600	+1.186%	2	266	-21.875%
2026-01-07	2.5500	2.7500	1.6200	2.5300	+30.412%	11	264	-20.949%
2026-01-06	1.9400	1.9500	1.9400	1.9400	+38.571%	21	273	+3.093%
2025-12-11	1.4000	1.4000	1.4000	1.4000	+10.236%	34	282	+42.857%
2025-12-10	1.3300	1.3300	1.2700	1.2700	-2.308%	20	273	+57.480%
2025-12-09	1.3400	1.3400	1.3000	1.3000	-7.143%	11	263	+53.846%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+37.255%	9	252	+42.857%
2025-12-04	1.8000	1.8000	1.0200	1.0200	-43.017%	30	252	+96.078%
2025-12-03	1.7900	1.7900	1.7900	1.7900	-2.717%	24	231	+11.732%
2025-12-02	1.8000	1.8600	1.8000	1.8400	-21.702%	11	222	+8.696%
2025-12-01	2.3500	2.3500	2.3500	2.3500	-21.405%	1	223	-14.894%
2025-11-28	2.9900	2.9900	2.9900	2.9900	+8.727%	1	222	-33.110%
2025-11-26	2.9000	2.9000	2.7500	2.7500	-3.509%	16	210	-27.273%
2025-11-25	2.5500	2.8500	2.3500	2.8500	+26.106%	113	210	-29.825%
2025-11-24	2.0000	2.2600	2.0000	2.2600	+12.438%	5	210	-11.504%
2025-11-21	1.9700	2.1400	1.9700	2.0100	+25.625%	5	210	-0.498%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+1.266%	1	208	+25.000%
2025-11-17	1.6100	1.6100	1.5800	1.5800	-8.140%	300	208	+26.582%
2025-11-14	1.7000	1.7200	1.7000	1.7200	-0.578%	6	378	+16.279%
2025-11-13	1.5500	2.0200	1.5500	1.7300	+8.125%	11	382	+15.607%
2025-11-12	1.5000	1.6000	1.5000	1.6000	+77.778%	78	384	+25.000%
2025-11-06	1.0000	1.0000	0.9000	0.9000	-15.888%	5	462	+122.222%
2025-11-03	1.1600	1.1600	1.0700	1.0700	+12.632%	6	457	+86.916%
2025-10-24	1.4700	1.4700	0.9500	0.9500	-9.524%	15	457	+110.526%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-0.943%	1	460	+90.476%
2025-10-22	1.0600	1.0600	1.0600	1.0600	+15.217%	1	461	+88.679%
2025-10-15	0.9500	0.9500	0.9200	0.9200	-38.667%	6	462	+117.391%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+74.419%	3	460	+33.333%
2025-10-02	0.9800	0.9800	0.8600	0.8600	+50.877%	21	457	+132.558%
2025-09-30	0.5700	0.5700	0.5700	0.5700	+42.500%	10	436	+250.877%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-23.077%	15	436	+400.000%
2025-09-09	0.5200	0.5200	0.5200	0.5200	+20.930%	2	436	+284.615%
2025-09-08	0.4300	0.4300	0.4300	0.4300	-24.561%	2	434	+365.116%
2025-09-05	0.5700	0.5700	0.5700	0.5700	+16.327%	75	432	+250.877%
2025-09-02	0.4900	0.4900	0.4900	0.4900	-12.500%	3	357	+308.163%
2025-08-29	0.4600	0.5600	0.4600	0.5600	-8.197%	317	44	+257.143%
2025-08-22	0.5300	0.6100	0.5300	0.6100	+84.848%	2	44	+227.869%
2025-08-07	0.2400	0.3300	0.2400	0.3300	-42.105%	10	44	+506.061%
2025-05-30	0.5700	0.5700	0.5700	0.5700	-26.923%	20	34	+250.877%
2025-05-22	0.7900	0.7900	0.7800	0.7800	-40.909%	4	44	+156.410%
2025-05-20	1.3200	1.3200	1.3200	1.3200	+200.000%	10	40	+51.515%
2025-05-15	0.4400	0.4400	0.4400	0.4400	-25.424%	1	31	+354.545%
2025-05-14	0.5800	0.5900	0.5800	0.5900	-39.175%	5	31	+238.983%
2025-05-12	0.9000	0.9700	0.9000	0.9700	-23.016%	10	26	+106.186%
2025-04-08	1.2600	1.2600	1.2600	1.2600	-27.586%	1	16	+58.730%
2025-03-27	1.6300	1.7400	1.6300	1.7400	-3.333%	2	15	+14.943%
2025-03-25	1.8000	1.8000	1.8000	1.8000	-40.000%	1	15	+11.111%
2025-03-05	3.0000	3.0000	3.0000	3.0000	+17.188%	1	15	-33.333%
2025-01-31	2.5400	2.5600	2.5400	2.5600	-0.389%	4	15	-21.875%
2025-01-27	2.5700	2.5700	2.5700	2.5700	+83.571%	1	15	-22.179%
2025-01-02	1.4000	1.4000	1.4000	1.4000	+2.190%	2	14	+42.857%
2024-12-19	1.3700	1.3700	1.3700	1.3700	-47.308%	3	16	+45.985%
2024-11-05	2.5300	2.6000	2.5100	2.6000	+1.167%	4	13	-23.077%
2024-10-29	2.5700	2.5700	2.5700	2.5700	-10.140%	20	16	-22.179%
2024-10-28	2.8600	2.8600	2.8600	2.8600	-32.864%	2	26	-30.070%
2024-10-15	4.2600	4.2600	4.2600	4.2600	+0.948%	20	24	-53.052%
2024-10-11	4.2100	4.2300	4.2100	4.2200	+7.379%	6	4	-52.607%
2024-09-25	3.9300	3.9300	3.9300	3.9300	0.000%	1	1	-49.109%

.dark-mode .zJMThm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJMThm{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C185XLV Jan 15 2027 185.00 Call (XLV270115C00185000)option OPRA

XLV20270115C185
XLV Jan 15 2027 185.00 Call (XLV270115C00185000)
option OPRA