Dark

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

EOD

Aug 17, 2026

1.10-24.658%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.1000	1.1000	1.1000	1.1000	-24.658%	1	2,832	0.000%
2026-08-11	1.7600	1.7600	1.4400	1.4600	-3.947%	14	2,833	-24.658%
2026-08-10	1.5200	1.5200	1.5200	1.5200	+44.762%	2	2,840	-27.632%
2026-08-05	1.0500	1.0500	0.9800	1.0500	+19.318%	3	2,840	+4.762%
2026-08-04	0.8800	0.8800	0.8800	0.8800	+7.317%	2	2,841	+25.000%
2026-08-03	0.9500	0.9500	0.8200	0.8200	-22.642%	2	2,840	+34.146%
2026-07-31	1.0600	1.0600	1.0600	1.0600	-0.935%	2	2,840	+3.774%
2026-07-30	0.8000	1.0700	0.8000	1.0700	-32.278%	11	2,841	+2.804%
2026-07-28	1.6000	1.6000	1.5500	1.5800	+43.636%	35	2,842	-30.380%
2026-07-27	1.0300	1.1000	1.0300	1.1000	+15.789%	3	2,826	0.000%
2026-07-17	0.9500	0.9600	0.9500	0.9500	+10.465%	20	2,827	+15.789%
2026-07-16	1.0100	1.0100	0.8600	0.8600	+17.808%	2	2,807	+27.907%
2026-07-15	0.7700	0.7700	0.7300	0.7300	+21.667%	2	2,806	+50.685%
2026-07-14	0.8400	0.8400	0.6000	0.6000	-46.429%	2	2,808	+83.333%
2026-07-13	0.8000	1.1200	0.8000	1.1200	-1.754%	3	2,808	-1.786%
2026-07-09	1.2600	1.3500	1.1400	1.1400	-22.449%	103	2,809	-3.509%
2026-07-08	1.4500	1.4800	1.3600	1.4700	-10.366%	42	2,793	-25.170%
2026-07-07	1.5900	1.7500	1.5800	1.6400	+34.426%	1,011	3,091	-32.927%
2026-07-02	0.9200	1.2200	0.9200	1.2200	+4.274%	33	2,990	-9.836%
2026-06-29	0.9800	1.2500	0.9800	1.1700	+225.000%	2,028	2,990	-5.983%
2026-06-22	0.3600	0.3600	0.3600	0.3600	+38.462%	1	965	+205.556%
2026-05-12	0.2600	0.2600	0.2600	0.2600	+1,200.000%	2	965	+323.077%
2026-05-08	0.0200	0.0200	0.0200	0.0200	-84.615%	1	965	+5,400.000%
2026-04-29	0.1300	0.1300	0.1300	0.1300	-75.000%	1	966	+746.154%
2026-04-15	0.5200	0.5200	0.5200	0.5200	-3.704%	1	967	+111.538%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+25.581%	18	984	+103.704%
2026-03-20	0.4900	0.4900	0.4300	0.4300	-48.193%	3	966	+155.814%
2026-03-06	0.8300	0.8300	0.8300	0.8300	-29.661%	10	965	+32.530%
2026-03-04	1.1800	1.1800	1.1800	1.1800	+14.563%	3	965	-6.780%
2026-02-10	1.0000	1.0300	1.0000	1.0300	+1.980%	11	966	+6.796%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-13.675%	1	957	+8.911%
2026-01-13	1.3200	1.3200	1.1700	1.1700	-31.176%	2	1,009	-5.983%
2026-01-07	1.8700	1.8700	1.7000	1.7000	+29.771%	2	1,008	-35.294%
2026-01-06	1.3100	1.3100	1.3100	1.3100	+32.323%	1	1,006	-16.031%
2026-01-05	1.0000	1.0000	0.9700	0.9900	-17.500%	21	1,007	+11.111%
2025-12-31	1.2000	1.2300	1.2000	1.2000	+44.578%	25	1,007	-8.333%
2025-12-10	0.9500	0.9500	0.8300	0.8300	-7.778%	58	1,007	+32.530%
2025-12-09	0.9700	0.9700	0.9000	0.9000	-39.189%	20	1,016	+22.222%
2025-12-01	1.4000	1.4800	1.4000	1.4800	-22.105%	105	1,016	-25.676%
2025-11-26	1.9000	1.9000	1.9000	1.9000	+2.703%	3	1,073	-42.105%
2025-11-25	1.7400	1.8500	1.7400	1.8500	+15.625%	130	1,073	-40.541%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+10.345%	10	1,003	-31.250%
2025-11-21	1.5400	1.5400	1.4500	1.4500	+20.833%	11	993	-24.138%
2025-11-19	1.2000	1.2000	1.2000	1.2000	+16.505%	1	983	-8.333%
2025-11-13	1.0300	1.0300	1.0300	1.0300	-10.435%	1	984	+6.796%
2025-11-12	1.1200	1.1500	1.1200	1.1500	+91.667%	3	984	-4.348%
2025-11-06	0.7000	0.7000	0.6000	0.6000	-3.226%	10	987	+83.333%
2025-10-29	0.6200	0.6200	0.6200	0.6200	-17.333%	1	977	+77.419%
2025-10-24	0.7500	0.7500	0.7500	0.7500	+10.294%	7	978	+46.667%
2025-10-17	0.6800	0.6800	0.6800	0.6800	-4.225%	1	985	+61.765%
2025-10-08	0.7100	0.7100	0.7100	0.7100	+7.576%	5	984	+54.930%
2025-10-07	0.6400	0.6600	0.6400	0.6600	-10.811%	3	992	+66.667%
2025-10-03	0.6500	0.7400	0.6500	0.7400	+17.460%	8	992	+48.649%
2025-10-02	0.6300	0.6300	0.6300	0.6300	+50.000%	1	985	+74.603%
2025-09-30	0.4200	0.4200	0.4200	0.4200	+82.609%	10	986	+161.905%
2025-09-29	0.3200	0.3200	0.2300	0.2300	-23.333%	5	986	+378.261%
2025-09-18	0.3000	0.3000	0.3000	0.3000	+7.143%	1	981	+266.667%
2025-09-15	0.2700	0.2800	0.2700	0.2800	-6.667%	10	982	+292.857%
2025-09-09	0.3000	0.3000	0.3000	0.3000	-21.053%	1	984	+266.667%
2025-09-05	0.3800	0.3800	0.3800	0.3800	+40.741%	75	983	+189.474%
2025-09-03	0.2700	0.2700	0.2700	0.2700	-27.027%	1	1,058	+307.407%
2025-08-27	0.3600	0.4700	0.3200	0.3700	+15.625%	75	1,058	+197.297%
2025-08-18	0.3100	0.3400	0.2800	0.3200	+10.345%	75	1,133	+243.750%
2025-08-11	0.2900	0.2900	0.2900	0.2900	-6.452%	6	1,058	+279.310%
2025-08-04	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,052	+254.839%
2025-08-01	0.2500	0.2500	0.2500	0.2500	-80.769%	1	1,051	+340.000%
2025-07-01	1.3000	1.3000	1.3000	1.3000	+116.667%	1	1,079	-15.385%
2025-05-23	0.6000	0.6000	0.6000	0.6000	+5,900.000%	100	1,028	+83.333%
2025-05-21	0.0100	0.0100	0.0100	0.0100	-98.438%	10	1,028	+10,900.000%
2025-05-19	0.7000	0.7000	0.6400	0.6400	+60.000%	12	1,038	+71.875%
2025-05-15	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,026	+175.000%
2025-05-14	0.5500	0.5500	0.5500	0.5500	-16.667%	1	1,025	+100.000%
2025-05-13	0.6600	0.6600	0.6600	0.6600	-22.353%	2	1,024	+66.667%
2025-04-25	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,022	+29.412%
2025-04-09	0.9000	0.9000	0.9000	0.9000	+15.385%	100	1,022	+22.222%
2025-04-08	0.7800	0.7800	0.7800	0.7800	-22.000%	1	922	+41.026%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-44.134%	300	922	+10.000%
2025-02-06	1.7800	1.7900	1.7800	1.7900	-10.500%	2	772	-38.547%
2025-02-05	2.0000	2.0000	2.0000	2.0000	+25.000%	1	774	-45.000%
2025-02-04	1.6000	1.6000	1.6000	1.6000	-15.789%	20	774	-31.250%
2025-01-31	1.9000	1.9000	1.9000	1.9000	+28.378%	2	794	-42.105%
2025-01-24	1.4500	1.4800	1.4500	1.4800	+20.325%	4	794	-25.676%
2025-01-21	1.2300	1.2300	1.2300	1.2300	-12.143%	60	823	-10.569%
2025-01-15	1.4000	1.4000	1.4000	1.4000	+3.704%	1	823	-21.429%
2025-01-10	1.4000	1.4000	1.3500	1.3500	-10.000%	62	824	-18.519%
2025-01-08	1.4000	1.5000	1.4000	1.5000	+36.364%	30	791	-26.667%
2025-01-06	1.1000	1.1000	1.1000	1.1000	-3.509%	50	791	0.000%
2025-01-03	1.3200	1.3800	1.1400	1.1400	-5.000%	412	813	-3.509%
2024-12-19	1.1500	1.2000	1.1000	1.2000	-6.250%	70	617	-8.333%
2024-12-18	1.2800	1.2800	1.2800	1.2800	+6.667%	25	547	-14.063%
2024-12-17	1.4000	1.4000	1.2000	1.2000	-33.333%	100	522	-8.333%
2024-11-15	1.8000	1.8000	1.8000	1.8000	-15.094%	200	422	-38.889%
2024-11-12	2.1200	2.1200	2.1200	2.1200	+6.000%	1	322	-48.113%
2024-11-06	2.0000	2.0000	2.0000	2.0000	+4.167%	30	321	-45.000%
2024-11-05	2.1200	2.1200	1.9200	1.9200	+1.053%	2	291	-42.708%
2024-11-04	1.9000	1.9000	1.9000	1.9000	-1.042%	20	293	-42.105%
2024-10-30	1.7800	1.9200	1.7800	1.9200	-8.571%	17	273	-42.708%
2024-10-25	2.1000	2.1000	2.1000	2.1000	-9.091%	60	256	-47.619%
2024-10-23	2.2500	2.4600	2.2500	2.3100	-11.494%	84	226	-52.381%
2024-10-21	2.6100	2.6100	2.6100	2.6100	-17.405%	5	142	-57.854%
2024-10-11	3.1600	3.1600	3.1600	3.1600	+7.483%	4	147	-65.190%
2024-10-07	2.9400	2.9400	2.9400	2.9400	+6.909%	3	145	-62.585%
2024-10-04	2.7500	2.7500	2.7500	2.7500	+1.852%	80	142	-60.000%
2024-10-03	2.7000	2.7000	2.7000	2.7000	-5.263%	40	102	-59.259%
2024-09-26	2.8800	2.8800	2.8300	2.8500	-1.724%	12	62	-61.404%
2024-09-25	2.9000	2.9000	2.9000	2.9000	0.000%	50	50	-62.069%

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