Dark

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

EOD

Oct 1, 2026

1.25-25.595%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2500	1.2500	1.2500	1.2500	-25.595%	10	2,205	0.000%
2026-09-30	1.9000	1.9600	1.6800	1.6800	-6.667%	125	2,195	-25.595%
2026-09-29	1.7000	1.8000	1.6500	1.8000	-11.330%	16	2,116	-30.556%
2026-09-28	2.0000	2.0300	2.0000	2.0300	+6.842%	16	2,123	-38.424%
2026-09-25	1.9000	1.9000	1.9000	1.9000	-2.564%	48	2,123	-34.211%
2026-09-24	2.0500	2.2100	1.9500	1.9500	+5.405%	25	2,130	-35.897%
2026-09-23	1.6400	1.8500	1.6400	1.8500	0.000%	10	2,128	-32.432%
2026-09-22	1.9300	1.9300	1.7500	1.8500	+20.130%	4	2,129	-32.432%
2026-09-18	1.5400	1.5400	1.5300	1.5400	-0.645%	25	2,128	-18.831%
2026-09-16	1.5500	1.5500	1.5500	1.5500	+3.333%	1	2,150	-19.355%
2026-09-15	1.5900	1.5900	1.5000	1.5000	+0.671%	1,529	2,150	-16.667%
2026-09-14	1.5800	1.6000	1.4900	1.4900	+20.161%	59	921	-16.107%
2026-09-10	1.4100	1.4100	1.2300	1.2400	-12.676%	9	891	+0.806%
2026-09-09	1.4200	1.4200	1.4200	1.4200	-41.564%	1	900	-11.972%
2026-09-04	2.4300	2.4300	2.4300	2.4300	-15.035%	4	895	-48.560%
2026-09-02	2.8600	2.8600	2.8600	2.8600	+17.695%	13	895	-56.294%
2026-09-01	2.6300	2.6300	2.4300	2.4300	+0.413%	14	894	-48.560%
2026-08-31	2.4100	2.4200	2.4100	2.4200	-0.412%	3	889	-48.347%
2026-08-28	2.5200	2.5200	2.4200	2.4300	-17.347%	143	888	-48.560%
2026-08-27	3.0000	3.1000	2.9400	2.9400	-25.570%	22	881	-57.483%
2026-08-24	4.0400	4.0400	3.9500	3.9500	-7.494%	6	949	-68.354%
2026-08-21	4.5000	4.5000	4.1800	4.2700	+23.768%	132	947	-70.726%
2026-08-20	4.6000	4.6000	3.4500	3.4500	-32.353%	5	826	-63.768%
2026-08-19	4.4700	5.3800	4.4700	5.1000	+119.828%	457	829	-75.490%
2026-08-18	2.3200	2.3200	2.3200	2.3200	+16.000%	100	577	-46.121%
2026-08-17	1.7800	2.0000	1.7800	2.0000	+5.820%	6	477	-37.500%
2026-08-14	1.8500	1.8900	1.8500	1.8900	-13.699%	36	480	-33.862%
2026-08-13	2.5600	2.5600	2.1900	2.1900	-2.667%	21	495	-42.922%
2026-08-11	2.2500	2.2500	2.2500	2.2500	0.000%	1	505	-44.444%
2026-08-10	2.2000	2.2500	2.2000	2.2500	+15.979%	2	505	-44.444%
2026-08-06	1.9400	1.9400	1.9400	1.9400	+30.201%	1	506	-35.567%
2026-08-04	1.4900	1.4900	1.4900	1.4900	-38.430%	5	506	-16.107%
2026-07-29	2.4200	2.4300	2.4200	2.4200	+43.195%	42	511	-48.347%
2026-07-27	1.6900	1.6900	1.6900	1.6900	+48.246%	1	469	-26.036%
2026-07-22	1.2600	1.2600	1.1400	1.1400	-1.724%	2	469	+9.649%
2026-07-20	1.1600	1.1600	1.1600	1.1600	-18.881%	1	467	+7.759%
2026-07-17	1.5100	1.5100	1.4300	1.4300	-2.055%	5	467	-12.587%
2026-07-13	1.5100	1.5100	1.4600	1.4600	-10.976%	2	469	-14.384%
2026-07-10	1.6400	1.6400	1.6400	1.6400	-5.202%	3	468	-23.780%
2026-07-09	1.7300	1.7300	1.7300	1.7300	-19.907%	1	468	-27.746%
2026-07-08	2.1600	2.1600	2.1600	2.1600	-11.111%	4	467	-42.130%
2026-07-07	2.7200	2.7200	2.4300	2.4300	+26.563%	274	463	-48.560%
2026-07-02	1.8600	1.9200	1.8600	1.9200	+14.286%	2	276	-34.896%
2026-06-29	1.6800	1.7000	1.6200	1.6800	+61.538%	46	276	-25.595%
2026-06-09	1.0400	1.0400	1.0400	1.0400	+76.271%	1	232	+20.192%
2026-06-04	0.5500	0.5900	0.3200	0.5900	+28.261%	8	231	+111.864%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-36.111%	3	239	+171.739%
2026-05-20	0.7200	0.7200	0.7200	0.7200	+46.939%	1	240	+73.611%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+58.065%	6	239	+155.102%
2026-05-11	0.3100	0.3100	0.3100	0.3100	+121.429%	6	239	+303.226%
2026-04-29	0.2400	0.2400	0.1400	0.1400	-54.839%	3	242	+792.857%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-32.609%	1	243	+303.226%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-17.857%	10	253	+171.739%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-60.284%	1	253	+123.214%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-14.545%	1	254	-11.348%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-11.765%	6	251	-24.242%
2026-02-23	2.3500	2.3500	1.8700	1.8700	+10.000%	11	251	-33.155%
2026-02-17	1.7000	1.7000	1.7000	1.7000	+22.302%	1	249	-26.471%
2026-01-30	1.3900	1.3900	1.3900	1.3900	0.000%	1	248	-10.072%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-10.323%	2	248	-10.072%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-20.513%	200	250	-19.355%
2026-01-23	1.9500	1.9500	1.9500	1.9500	-2.985%	1	273	-35.897%
2026-01-22	2.0500	2.0500	2.0100	2.0100	+0.500%	2	272	-37.811%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+1.010%	1	272	-37.500%
2026-01-15	1.9800	1.9800	1.9800	1.9800	-3.883%	2	271	-36.869%
2026-01-09	2.4700	2.4700	2.0400	2.0600	-19.531%	5	271	-39.320%
2026-01-08	2.5600	2.5600	2.5600	2.5600	+1.186%	2	266	-51.172%
2026-01-07	2.5500	2.7500	1.6200	2.5300	+30.412%	11	264	-50.593%
2026-01-06	1.9400	1.9500	1.9400	1.9400	+38.571%	21	273	-35.567%
2025-12-11	1.4000	1.4000	1.4000	1.4000	+10.236%	34	282	-10.714%
2025-12-10	1.3300	1.3300	1.2700	1.2700	-2.308%	20	273	-1.575%
2025-12-09	1.3400	1.3400	1.3000	1.3000	-7.143%	11	263	-3.846%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+37.255%	9	252	-10.714%
2025-12-04	1.8000	1.8000	1.0200	1.0200	-43.017%	30	252	+22.549%
2025-12-03	1.7900	1.7900	1.7900	1.7900	-2.717%	24	231	-30.168%
2025-12-02	1.8000	1.8600	1.8000	1.8400	-21.702%	11	222	-32.065%
2025-12-01	2.3500	2.3500	2.3500	2.3500	-21.405%	1	223	-46.809%
2025-11-28	2.9900	2.9900	2.9900	2.9900	+8.727%	1	222	-58.194%
2025-11-26	2.9000	2.9000	2.7500	2.7500	-3.509%	16	210	-54.545%
2025-11-25	2.5500	2.8500	2.3500	2.8500	+26.106%	113	210	-56.140%
2025-11-24	2.0000	2.2600	2.0000	2.2600	+12.438%	5	210	-44.690%
2025-11-21	1.9700	2.1400	1.9700	2.0100	+25.625%	5	210	-37.811%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+1.266%	1	208	-21.875%
2025-11-17	1.6100	1.6100	1.5800	1.5800	-8.140%	300	208	-20.886%
2025-11-14	1.7000	1.7200	1.7000	1.7200	-0.578%	6	378	-27.326%
2025-11-13	1.5500	2.0200	1.5500	1.7300	+8.125%	11	382	-27.746%
2025-11-12	1.5000	1.6000	1.5000	1.6000	+77.778%	78	384	-21.875%
2025-11-06	1.0000	1.0000	0.9000	0.9000	-15.888%	5	462	+38.889%
2025-11-03	1.1600	1.1600	1.0700	1.0700	+12.632%	6	457	+16.822%
2025-10-24	1.4700	1.4700	0.9500	0.9500	-9.524%	15	457	+31.579%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-0.943%	1	460	+19.048%
2025-10-22	1.0600	1.0600	1.0600	1.0600	+15.217%	1	461	+17.925%
2025-10-15	0.9500	0.9500	0.9200	0.9200	-38.667%	6	462	+35.870%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+74.419%	3	460	-16.667%
2025-10-02	0.9800	0.9800	0.8600	0.8600	+50.877%	21	457	+45.349%
2025-09-30	0.5700	0.5700	0.5700	0.5700	+42.500%	10	436	+119.298%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-23.077%	15	436	+212.500%
2025-09-09	0.5200	0.5200	0.5200	0.5200	+20.930%	2	436	+140.385%
2025-09-08	0.4300	0.4300	0.4300	0.4300	-24.561%	2	434	+190.698%
2025-09-05	0.5700	0.5700	0.5700	0.5700	+16.327%	75	432	+119.298%
2025-09-02	0.4900	0.4900	0.4900	0.4900	-12.500%	3	357	+155.102%
2025-08-29	0.4600	0.5600	0.4600	0.5600	-8.197%	317	44	+123.214%
2025-08-22	0.5300	0.6100	0.5300	0.6100	+84.848%	2	44	+104.918%
2025-08-07	0.2400	0.3300	0.2400	0.3300	-42.105%	10	44	+278.788%
2025-05-30	0.5700	0.5700	0.5700	0.5700	-26.923%	20	34	+119.298%
2025-05-22	0.7900	0.7900	0.7800	0.7800	-40.909%	4	44	+60.256%
2025-05-20	1.3200	1.3200	1.3200	1.3200	+200.000%	10	40	-5.303%
2025-05-15	0.4400	0.4400	0.4400	0.4400	-25.424%	1	31	+184.091%
2025-05-14	0.5800	0.5900	0.5800	0.5900	-39.175%	5	31	+111.864%
2025-05-12	0.9000	0.9700	0.9000	0.9700	-23.016%	10	26	+28.866%
2025-04-08	1.2600	1.2600	1.2600	1.2600	-27.586%	1	16	-0.794%
2025-03-27	1.6300	1.7400	1.6300	1.7400	-3.333%	2	15	-28.161%
2025-03-25	1.8000	1.8000	1.8000	1.8000	-40.000%	1	15	-30.556%
2025-03-05	3.0000	3.0000	3.0000	3.0000	+17.188%	1	15	-58.333%
2025-01-31	2.5400	2.5600	2.5400	2.5600	-0.389%	4	15	-51.172%
2025-01-27	2.5700	2.5700	2.5700	2.5700	+83.571%	1	15	-51.362%
2025-01-02	1.4000	1.4000	1.4000	1.4000	+2.190%	2	14	-10.714%
2024-12-19	1.3700	1.3700	1.3700	1.3700	-47.308%	3	16	-8.759%
2024-11-05	2.5300	2.6000	2.5100	2.6000	+1.167%	4	13	-51.923%
2024-10-29	2.5700	2.5700	2.5700	2.5700	-10.140%	20	16	-51.362%
2024-10-28	2.8600	2.8600	2.8600	2.8600	-32.864%	2	26	-56.294%
2024-10-15	4.2600	4.2600	4.2600	4.2600	+0.948%	20	24	-70.657%
2024-10-11	4.2100	4.2300	4.2100	4.2200	+7.379%	6	4	-70.379%
2024-09-25	3.9300	3.9300	3.9300	3.9300	0.000%	1	1	-68.193%

.dark-mode .VTkx8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTkx8C{ 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