Dark

XLV20270115C190
XLV Jan 15 2027 190.00 Call (XLV270115C00190000)
option OPRA

EOD

Sep 30, 2026

1.05+15.385%(+0.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0000	1.0500	0.9700	1.0500	+15.385%	9	4,055	0.000%
2026-09-29	1.2500	1.2500	0.7400	0.9100	-32.593%	3	4,060	+15.385%
2026-09-28	1.3500	1.3500	1.3500	1.3500	+22.727%	1	4,061	-22.222%
2026-09-22	1.1000	1.1000	1.1000	1.1000	+0.917%	8	4,062	-4.545%
2026-09-21	0.7100	1.0900	0.7100	1.0900	+14.737%	102	4,062	-3.670%
2026-09-17	0.8700	0.9500	0.8700	0.9500	-21.488%	11	4,076	+10.526%
2026-09-14	1.2100	1.2100	1.2100	1.2100	+70.423%	1	4,075	-13.223%
2026-09-10	0.7100	0.7100	0.7100	0.7100	-29.000%	2	4,075	+47.887%
2026-09-08	0.9700	1.2000	0.9700	1.0000	-30.070%	7	4,077	+5.000%
2026-09-04	1.4300	1.4300	1.4300	1.4300	-11.180%	2	4,077	-26.573%
2026-09-03	1.6500	1.6500	1.6100	1.6100	-7.471%	3	4,077	-34.783%
2026-09-02	1.7400	1.7400	1.7400	1.7400	+10.828%	1	4,075	-39.655%
2026-09-01	1.5700	1.5700	1.5700	1.5700	+3.289%	26	4,076	-33.121%
2026-08-28	1.7300	1.7300	1.5200	1.5200	-23.618%	254	4,051	-30.921%
2026-08-27	1.9900	1.9900	1.9900	1.9900	-16.736%	36	3,805	-47.236%
2026-08-26	2.4100	2.4100	2.3900	2.3900	-14.643%	31	3,769	-56.067%
2026-08-25	2.8000	2.8000	2.8000	2.8000	+1.449%	1	3,739	-62.500%
2026-08-24	2.7600	2.7600	2.7600	2.7600	0.000%	1	3,739	-61.957%
2026-08-21	2.4400	3.0500	2.1900	2.7600	+11.290%	33	3,739	-61.957%
2026-08-20	2.9100	2.9100	2.4800	2.4800	-31.492%	30	3,713	-57.661%
2026-08-19	2.1000	3.8500	2.1000	3.6200	+129.114%	938	3,709	-70.994%
2026-08-18	1.5500	1.5800	1.5500	1.5800	+43.636%	112	2,922	-33.544%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-24.658%	1	2,832	-4.545%
2026-08-11	1.7600	1.7600	1.4400	1.4600	-3.947%	14	2,833	-28.082%
2026-08-10	1.5200	1.5200	1.5200	1.5200	+44.762%	2	2,840	-30.921%
2026-08-05	1.0500	1.0500	0.9800	1.0500	+19.318%	3	2,840	0.000%
2026-08-04	0.8800	0.8800	0.8800	0.8800	+7.317%	2	2,841	+19.318%
2026-08-03	0.9500	0.9500	0.8200	0.8200	-22.642%	2	2,840	+28.049%
2026-07-31	1.0600	1.0600	1.0600	1.0600	-0.935%	2	2,840	-0.943%
2026-07-30	0.8000	1.0700	0.8000	1.0700	-32.278%	11	2,841	-1.869%
2026-07-28	1.6000	1.6000	1.5500	1.5800	+43.636%	35	2,842	-33.544%
2026-07-27	1.0300	1.1000	1.0300	1.1000	+15.789%	3	2,826	-4.545%
2026-07-17	0.9500	0.9600	0.9500	0.9500	+10.465%	20	2,827	+10.526%
2026-07-16	1.0100	1.0100	0.8600	0.8600	+17.808%	2	2,807	+22.093%
2026-07-15	0.7700	0.7700	0.7300	0.7300	+21.667%	2	2,806	+43.836%
2026-07-14	0.8400	0.8400	0.6000	0.6000	-46.429%	2	2,808	+75.000%
2026-07-13	0.8000	1.1200	0.8000	1.1200	-1.754%	3	2,808	-6.250%
2026-07-09	1.2600	1.3500	1.1400	1.1400	-22.449%	103	2,809	-7.895%
2026-07-08	1.4500	1.4800	1.3600	1.4700	-10.366%	42	2,793	-28.571%
2026-07-07	1.5900	1.7500	1.5800	1.6400	+34.426%	1,011	3,091	-35.976%
2026-07-02	0.9200	1.2200	0.9200	1.2200	+4.274%	33	2,990	-13.934%
2026-06-29	0.9800	1.2500	0.9800	1.1700	+225.000%	2,028	2,990	-10.256%
2026-06-22	0.3600	0.3600	0.3600	0.3600	+38.462%	1	965	+191.667%
2026-05-12	0.2600	0.2600	0.2600	0.2600	+1,200.000%	2	965	+303.846%
2026-05-08	0.0200	0.0200	0.0200	0.0200	-84.615%	1	965	+5,150.000%
2026-04-29	0.1300	0.1300	0.1300	0.1300	-75.000%	1	966	+707.692%
2026-04-15	0.5200	0.5200	0.5200	0.5200	-3.704%	1	967	+101.923%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+25.581%	18	984	+94.444%
2026-03-20	0.4900	0.4900	0.4300	0.4300	-48.193%	3	966	+144.186%
2026-03-06	0.8300	0.8300	0.8300	0.8300	-29.661%	10	965	+26.506%
2026-03-04	1.1800	1.1800	1.1800	1.1800	+14.563%	3	965	-11.017%
2026-02-10	1.0000	1.0300	1.0000	1.0300	+1.980%	11	966	+1.942%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-13.675%	1	957	+3.960%
2026-01-13	1.3200	1.3200	1.1700	1.1700	-31.176%	2	1,009	-10.256%
2026-01-07	1.8700	1.8700	1.7000	1.7000	+29.771%	2	1,008	-38.235%
2026-01-06	1.3100	1.3100	1.3100	1.3100	+32.323%	1	1,006	-19.847%
2026-01-05	1.0000	1.0000	0.9700	0.9900	-17.500%	21	1,007	+6.061%
2025-12-31	1.2000	1.2300	1.2000	1.2000	+44.578%	25	1,007	-12.500%
2025-12-10	0.9500	0.9500	0.8300	0.8300	-7.778%	58	1,007	+26.506%
2025-12-09	0.9700	0.9700	0.9000	0.9000	-39.189%	20	1,016	+16.667%
2025-12-01	1.4000	1.4800	1.4000	1.4800	-22.105%	105	1,016	-29.054%
2025-11-26	1.9000	1.9000	1.9000	1.9000	+2.703%	3	1,073	-44.737%
2025-11-25	1.7400	1.8500	1.7400	1.8500	+15.625%	130	1,073	-43.243%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+10.345%	10	1,003	-34.375%
2025-11-21	1.5400	1.5400	1.4500	1.4500	+20.833%	11	993	-27.586%
2025-11-19	1.2000	1.2000	1.2000	1.2000	+16.505%	1	983	-12.500%
2025-11-13	1.0300	1.0300	1.0300	1.0300	-10.435%	1	984	+1.942%
2025-11-12	1.1200	1.1500	1.1200	1.1500	+91.667%	3	984	-8.696%
2025-11-06	0.7000	0.7000	0.6000	0.6000	-3.226%	10	987	+75.000%
2025-10-29	0.6200	0.6200	0.6200	0.6200	-17.333%	1	977	+69.355%
2025-10-24	0.7500	0.7500	0.7500	0.7500	+10.294%	7	978	+40.000%
2025-10-17	0.6800	0.6800	0.6800	0.6800	-4.225%	1	985	+54.412%
2025-10-08	0.7100	0.7100	0.7100	0.7100	+7.576%	5	984	+47.887%
2025-10-07	0.6400	0.6600	0.6400	0.6600	-10.811%	3	992	+59.091%
2025-10-03	0.6500	0.7400	0.6500	0.7400	+17.460%	8	992	+41.892%
2025-10-02	0.6300	0.6300	0.6300	0.6300	+50.000%	1	985	+66.667%
2025-09-30	0.4200	0.4200	0.4200	0.4200	+82.609%	10	986	+150.000%
2025-09-29	0.3200	0.3200	0.2300	0.2300	-23.333%	5	986	+356.522%
2025-09-18	0.3000	0.3000	0.3000	0.3000	+7.143%	1	981	+250.000%
2025-09-15	0.2700	0.2800	0.2700	0.2800	-6.667%	10	982	+275.000%
2025-09-09	0.3000	0.3000	0.3000	0.3000	-21.053%	1	984	+250.000%
2025-09-05	0.3800	0.3800	0.3800	0.3800	+40.741%	75	983	+176.316%
2025-09-03	0.2700	0.2700	0.2700	0.2700	-27.027%	1	1,058	+288.889%
2025-08-27	0.3600	0.4700	0.3200	0.3700	+15.625%	75	1,058	+183.784%
2025-08-18	0.3100	0.3400	0.2800	0.3200	+10.345%	75	1,133	+228.125%
2025-08-11	0.2900	0.2900	0.2900	0.2900	-6.452%	6	1,058	+262.069%
2025-08-04	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,052	+238.710%
2025-08-01	0.2500	0.2500	0.2500	0.2500	-80.769%	1	1,051	+320.000%
2025-07-01	1.3000	1.3000	1.3000	1.3000	+116.667%	1	1,079	-19.231%
2025-05-23	0.6000	0.6000	0.6000	0.6000	+5,900.000%	100	1,028	+75.000%
2025-05-21	0.0100	0.0100	0.0100	0.0100	-98.438%	10	1,028	+10,400.000%
2025-05-19	0.7000	0.7000	0.6400	0.6400	+60.000%	12	1,038	+64.063%
2025-05-15	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,026	+162.500%
2025-05-14	0.5500	0.5500	0.5500	0.5500	-16.667%	1	1,025	+90.909%
2025-05-13	0.6600	0.6600	0.6600	0.6600	-22.353%	2	1,024	+59.091%
2025-04-25	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,022	+23.529%
2025-04-09	0.9000	0.9000	0.9000	0.9000	+15.385%	100	1,022	+16.667%
2025-04-08	0.7800	0.7800	0.7800	0.7800	-22.000%	1	922	+34.615%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-44.134%	300	922	+5.000%
2025-02-06	1.7800	1.7900	1.7800	1.7900	-10.500%	2	772	-41.341%
2025-02-05	2.0000	2.0000	2.0000	2.0000	+25.000%	1	774	-47.500%
2025-02-04	1.6000	1.6000	1.6000	1.6000	-15.789%	20	774	-34.375%
2025-01-31	1.9000	1.9000	1.9000	1.9000	+28.378%	2	794	-44.737%
2025-01-24	1.4500	1.4800	1.4500	1.4800	+20.325%	4	794	-29.054%
2025-01-21	1.2300	1.2300	1.2300	1.2300	-12.143%	60	823	-14.634%
2025-01-15	1.4000	1.4000	1.4000	1.4000	+3.704%	1	823	-25.000%
2025-01-10	1.4000	1.4000	1.3500	1.3500	-10.000%	62	824	-22.222%
2025-01-08	1.4000	1.5000	1.4000	1.5000	+36.364%	30	791	-30.000%
2025-01-06	1.1000	1.1000	1.1000	1.1000	-3.509%	50	791	-4.545%
2025-01-03	1.3200	1.3800	1.1400	1.1400	-5.000%	412	813	-7.895%
2024-12-19	1.1500	1.2000	1.1000	1.2000	-6.250%	70	617	-12.500%
2024-12-18	1.2800	1.2800	1.2800	1.2800	+6.667%	25	547	-17.969%
2024-12-17	1.4000	1.4000	1.2000	1.2000	-33.333%	100	522	-12.500%
2024-11-15	1.8000	1.8000	1.8000	1.8000	-15.094%	200	422	-41.667%
2024-11-12	2.1200	2.1200	2.1200	2.1200	+6.000%	1	322	-50.472%
2024-11-06	2.0000	2.0000	2.0000	2.0000	+4.167%	30	321	-47.500%
2024-11-05	2.1200	2.1200	1.9200	1.9200	+1.053%	2	291	-45.313%
2024-11-04	1.9000	1.9000	1.9000	1.9000	-1.042%	20	293	-44.737%
2024-10-30	1.7800	1.9200	1.7800	1.9200	-8.571%	17	273	-45.313%
2024-10-25	2.1000	2.1000	2.1000	2.1000	-9.091%	60	256	-50.000%
2024-10-23	2.2500	2.4600	2.2500	2.3100	-11.494%	84	226	-54.545%
2024-10-21	2.6100	2.6100	2.6100	2.6100	-17.405%	5	142	-59.770%
2024-10-11	3.1600	3.1600	3.1600	3.1600	+7.483%	4	147	-66.772%
2024-10-07	2.9400	2.9400	2.9400	2.9400	+6.909%	3	145	-64.286%
2024-10-04	2.7500	2.7500	2.7500	2.7500	+1.852%	80	142	-61.818%
2024-10-03	2.7000	2.7000	2.7000	2.7000	-5.263%	40	102	-61.111%
2024-09-26	2.8800	2.8800	2.8300	2.8500	-1.724%	12	62	-63.158%
2024-09-25	2.9000	2.9000	2.9000	2.9000	0.000%	50	50	-63.793%

.dark-mode .bV8W2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bV8W2t{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C190XLV Jan 15 2027 190.00 Call (XLV270115C00190000)option OPRA

XLV20270115C190
XLV Jan 15 2027 190.00 Call (XLV270115C00190000)
option OPRA