Dark

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

EOD

Jun 29, 2026

1.68+61.538%(+0.64)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6800	1.7000	1.6200	1.6800	+61.538%	46	276	0.000%
2026-06-09	1.0400	1.0400	1.0400	1.0400	+76.271%	1	232	+61.538%
2026-06-04	0.5500	0.5900	0.3200	0.5900	+28.261%	8	231	+184.746%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-36.111%	3	239	+265.217%
2026-05-20	0.7200	0.7200	0.7200	0.7200	+46.939%	1	240	+133.333%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+58.065%	6	239	+242.857%
2026-05-11	0.3100	0.3100	0.3100	0.3100	+121.429%	6	239	+441.935%
2026-04-29	0.2400	0.2400	0.1400	0.1400	-54.839%	3	242	+1,100.000%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-32.609%	1	243	+441.935%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-17.857%	10	253	+265.217%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-60.284%	1	253	+200.000%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-14.545%	1	254	+19.149%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-11.765%	6	251	+1.818%
2026-02-23	2.3500	2.3500	1.8700	1.8700	+10.000%	11	251	-10.160%
2026-02-17	1.7000	1.7000	1.7000	1.7000	+22.302%	1	249	-1.176%
2026-01-30	1.3900	1.3900	1.3900	1.3900	0.000%	1	248	+20.863%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-10.323%	2	248	+20.863%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-20.513%	200	250	+8.387%
2026-01-23	1.9500	1.9500	1.9500	1.9500	-2.985%	1	273	-13.846%
2026-01-22	2.0500	2.0500	2.0100	2.0100	+0.500%	2	272	-16.418%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+1.010%	1	272	-16.000%
2026-01-15	1.9800	1.9800	1.9800	1.9800	-3.883%	2	271	-15.152%
2026-01-09	2.4700	2.4700	2.0400	2.0600	-19.531%	5	271	-18.447%
2026-01-08	2.5600	2.5600	2.5600	2.5600	+1.186%	2	266	-34.375%
2026-01-07	2.5500	2.7500	1.6200	2.5300	+30.412%	11	264	-33.597%
2026-01-06	1.9400	1.9500	1.9400	1.9400	+38.571%	21	273	-13.402%
2025-12-11	1.4000	1.4000	1.4000	1.4000	+10.236%	34	282	+20.000%
2025-12-10	1.3300	1.3300	1.2700	1.2700	-2.308%	20	273	+32.283%
2025-12-09	1.3400	1.3400	1.3000	1.3000	-7.143%	11	263	+29.231%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+37.255%	9	252	+20.000%
2025-12-04	1.8000	1.8000	1.0200	1.0200	-43.017%	30	252	+64.706%
2025-12-03	1.7900	1.7900	1.7900	1.7900	-2.717%	24	231	-6.145%
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	-28.511%
2025-11-28	2.9900	2.9900	2.9900	2.9900	+8.727%	1	222	-43.813%
2025-11-26	2.9000	2.9000	2.7500	2.7500	-3.509%	16	210	-38.909%
2025-11-25	2.5500	2.8500	2.3500	2.8500	+26.106%	113	210	-41.053%
2025-11-24	2.0000	2.2600	2.0000	2.2600	+12.438%	5	210	-25.664%
2025-11-21	1.9700	2.1400	1.9700	2.0100	+25.625%	5	210	-16.418%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+1.266%	1	208	+5.000%
2025-11-17	1.6100	1.6100	1.5800	1.5800	-8.140%	300	208	+6.329%
2025-11-14	1.7000	1.7200	1.7000	1.7200	-0.578%	6	378	-2.326%
2025-11-13	1.5500	2.0200	1.5500	1.7300	+8.125%	11	382	-2.890%
2025-11-12	1.5000	1.6000	1.5000	1.6000	+77.778%	78	384	+5.000%
2025-11-06	1.0000	1.0000	0.9000	0.9000	-15.888%	5	462	+86.667%
2025-11-03	1.1600	1.1600	1.0700	1.0700	+12.632%	6	457	+57.009%
2025-10-24	1.4700	1.4700	0.9500	0.9500	-9.524%	15	457	+76.842%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-0.943%	1	460	+60.000%
2025-10-22	1.0600	1.0600	1.0600	1.0600	+15.217%	1	461	+58.491%
2025-10-15	0.9500	0.9500	0.9200	0.9200	-38.667%	6	462	+82.609%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+74.419%	3	460	+12.000%
2025-10-02	0.9800	0.9800	0.8600	0.8600	+50.877%	21	457	+95.349%
2025-09-30	0.5700	0.5700	0.5700	0.5700	+42.500%	10	436	+194.737%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-23.077%	15	436	+320.000%
2025-09-09	0.5200	0.5200	0.5200	0.5200	+20.930%	2	436	+223.077%
2025-09-08	0.4300	0.4300	0.4300	0.4300	-24.561%	2	434	+290.698%
2025-09-05	0.5700	0.5700	0.5700	0.5700	+16.327%	75	432	+194.737%
2025-09-02	0.4900	0.4900	0.4900	0.4900	-12.500%	3	357	+242.857%
2025-08-29	0.4600	0.5600	0.4600	0.5600	-8.197%	317	44	+200.000%
2025-08-22	0.5300	0.6100	0.5300	0.6100	+84.848%	2	44	+175.410%
2025-08-07	0.2400	0.3300	0.2400	0.3300	-42.105%	10	44	+409.091%
2025-05-30	0.5700	0.5700	0.5700	0.5700	-26.923%	20	34	+194.737%
2025-05-22	0.7900	0.7900	0.7800	0.7800	-40.909%	4	44	+115.385%
2025-05-20	1.3200	1.3200	1.3200	1.3200	+200.000%	10	40	+27.273%
2025-05-15	0.4400	0.4400	0.4400	0.4400	-25.424%	1	31	+281.818%
2025-05-14	0.5800	0.5900	0.5800	0.5900	-39.175%	5	31	+184.746%
2025-05-12	0.9000	0.9700	0.9000	0.9700	-23.016%	10	26	+73.196%
2025-04-08	1.2600	1.2600	1.2600	1.2600	-27.586%	1	16	+33.333%
2025-03-27	1.6300	1.7400	1.6300	1.7400	-3.333%	2	15	-3.448%
2025-03-25	1.8000	1.8000	1.8000	1.8000	-40.000%	1	15	-6.667%
2025-03-05	3.0000	3.0000	3.0000	3.0000	+17.188%	1	15	-44.000%
2025-01-31	2.5400	2.5600	2.5400	2.5600	-0.389%	4	15	-34.375%
2025-01-27	2.5700	2.5700	2.5700	2.5700	+83.571%	1	15	-34.630%
2025-01-02	1.4000	1.4000	1.4000	1.4000	+2.190%	2	14	+20.000%
2024-12-19	1.3700	1.3700	1.3700	1.3700	-47.308%	3	16	+22.628%
2024-11-05	2.5300	2.6000	2.5100	2.6000	+1.167%	4	13	-35.385%
2024-10-29	2.5700	2.5700	2.5700	2.5700	-10.140%	20	16	-34.630%
2024-10-28	2.8600	2.8600	2.8600	2.8600	-32.864%	2	26	-41.259%
2024-10-15	4.2600	4.2600	4.2600	4.2600	+0.948%	20	24	-60.563%
2024-10-11	4.2100	4.2300	4.2100	4.2200	+7.379%	6	4	-60.190%
2024-09-25	3.9300	3.9300	3.9300	3.9300	0.000%	1	1	-57.252%

.dark-mode .fcr8Hm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcr8Hm{ 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