Dark

XLV20270115C230
XLV Jan 15 2027 230.00 Call (XLV270115C00230000)
option OPRA

EOD

Oct 1, 2026

0.0400-66.667%(-0.0800)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0700	0.0400	0.0400	-66.667%	31	1,208	0.000%
2026-09-30	0.0400	0.1200	0.0400	0.1200	+140.000%	11	1,190	-66.667%
2026-09-29	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,186	-20.000%
2026-09-28	0.1100	0.1100	0.0800	0.0800	+60.000%	28	1,186	-50.000%
2026-09-25	0.0800	0.0800	0.0500	0.0500	+25.000%	9	1,167	-20.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	-20.000%	200	1,158	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-37.500%	6	1,158	-20.000%
2026-09-18	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,152	-50.000%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+28.571%	4	1,150	-55.556%
2026-09-16	0.1100	0.1200	0.0700	0.0700	-30.000%	4	1,146	-42.857%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,142	-60.000%
2026-09-14	0.0800	0.0800	0.0800	0.0800	-27.273%	9	1,140	-50.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,131	-63.636%
2026-09-10	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,130	-63.636%
2026-09-09	0.1300	0.1300	0.1300	0.1300	+550.000%	1	1,129	-69.231%
2026-09-08	0.0300	0.0300	0.0200	0.0200	-71.429%	5	1,128	+100.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	+16.667%	6	1,126	-42.857%
2026-09-03	0.0500	0.0600	0.0500	0.0600	+50.000%	30	1,126	-33.333%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-69.231%	72	1,099	0.000%
2026-09-01	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,069	-69.231%
2026-08-19	0.0900	0.1200	0.0900	0.1200	0.000%	294	1,069	-66.667%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+100.000%	1	1,078	-66.667%
2026-08-05	0.0300	0.0600	0.0100	0.0600	-40.000%	124	1,129	-33.333%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	9	1,100	-60.000%
2026-07-24	0.1100	0.1100	0.1100	0.1100	+266.667%	125	1,109	-63.636%
2026-07-23	0.0800	0.0800	0.0300	0.0300	-50.000%	682	1,234	+33.333%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,480	-33.333%
2026-07-17	0.0500	0.0800	0.0500	0.0800	0.000%	139	1,479	-50.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	20	1,418	-50.000%
2026-07-15	0.0700	0.0700	0.0700	0.0700	+16.667%	20	1,398	-42.857%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-25.000%	10	1,378	-33.333%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+60.000%	17	1,368	-50.000%
2026-06-29	0.0400	0.0900	0.0400	0.0500	-16.667%	95	1,367	-20.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-14.286%	11	1,360	-33.333%
2026-06-02	0.0700	0.0700	0.0700	0.0700	+133.333%	3	1,371	-42.857%
2026-05-29	0.0300	0.0300	0.0300	0.0300	0.000%	15	1,368	+33.333%
2026-05-27	0.0700	0.0700	0.0300	0.0300	-57.143%	22	1,360	+33.333%
2026-05-13	0.0700	0.0700	0.0700	0.0700	+40.000%	10	1,338	-42.857%
2026-05-04	0.0400	0.0500	0.0400	0.0500	+66.667%	6	1,348	-20.000%
2026-04-15	0.0300	0.0300	0.0300	0.0300	-76.923%	10	1,342	+33.333%
2026-04-09	0.1300	0.1300	0.1300	0.1300	+225.000%	7	1,332	-69.231%
2026-04-08	0.0400	0.0400	0.0400	0.0400	+33.333%	10	1,339	0.000%
2026-04-07	0.0800	0.0800	0.0300	0.0300	0.000%	23	1,346	+33.333%
2026-04-02	0.0300	0.0300	0.0300	0.0300	-62.500%	6	1,349	+33.333%
2026-03-27	0.0800	0.0800	0.0800	0.0800	+166.667%	10	1,349	-50.000%
2026-03-25	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,339	+33.333%
2026-03-24	0.0300	0.0300	0.0300	0.0300	-62.500%	1	1,338	+33.333%
2026-03-19	0.0400	0.0800	0.0400	0.0800	+100.000%	14	1,337	-50.000%
2026-03-17	0.0400	0.0400	0.0400	0.0400	-33.333%	10	1,335	0.000%
2026-03-16	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,325	-33.333%
2026-03-13	0.0700	0.0700	0.0700	0.0700	-22.222%	2	1,324	-42.857%
2026-03-10	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,324	-55.556%
2026-03-09	0.0900	0.0900	0.0900	0.0900	+125.000%	10	1,325	-55.556%
2026-03-06	0.0400	0.0400	0.0400	0.0400	-55.556%	292	1,335	0.000%
2026-03-03	0.1000	0.1000	0.0900	0.0900	+28.571%	16	1,383	-55.556%
2026-02-27	0.0600	0.0700	0.0600	0.0700	+40.000%	16	1,399	-42.857%
2026-02-24	0.0500	0.0500	0.0500	0.0500	-16.667%	10	1,393	-20.000%
2026-02-13	0.0500	0.0600	0.0500	0.0600	+20.000%	21	1,362	-33.333%
2026-02-12	0.0500	0.0500	0.0500	0.0500	+150.000%	1	1,362	-20.000%
2026-02-02	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,363	+100.000%
2026-01-30	0.0700	0.0700	0.0500	0.0500	0.000%	31	1,364	-20.000%
2026-01-29	0.0500	0.0500	0.0500	0.0500	0.000%	12	1,333	-20.000%
2026-01-28	0.0400	0.0500	0.0400	0.0500	-37.500%	11	1,636	-20.000%
2026-01-26	0.0800	0.0800	0.0800	0.0800	0.000%	7	1,625	-50.000%
2026-01-23	0.1000	0.1000	0.0700	0.0800	+60.000%	5	1,622	-50.000%
2026-01-22	0.0900	0.0900	0.0500	0.0500	-37.500%	24	1,625	-20.000%
2026-01-07	0.1200	0.1200	0.0800	0.0800	+100.000%	200	1,624	-50.000%
2026-01-02	0.0400	0.0400	0.0400	0.0400	-78.947%	11	1,824	0.000%
2025-12-31	0.1900	0.1900	0.1900	0.1900	+72.727%	1	1,825	-78.947%
2025-12-30	0.1400	0.1400	0.1100	0.1100	+450.000%	2	1,825	-63.636%
2025-12-26	0.0300	0.0300	0.0200	0.0200	-66.667%	2	1,825	+100.000%
2025-12-24	0.0800	0.0800	0.0600	0.0600	-45.455%	2	1,823	-33.333%
2025-12-23	0.1100	0.1100	0.1100	0.1100	+175.000%	12	1,823	-63.636%
2025-12-22	0.0400	0.0400	0.0400	0.0400	-50.000%	12	1,823	0.000%
2025-12-19	0.0600	0.0800	0.0500	0.0800	+33.333%	3	1,823	-50.000%
2025-12-17	0.0600	0.0700	0.0600	0.0600	0.000%	9	1,823	-33.333%
2025-12-16	0.0700	0.0700	0.0600	0.0600	-57.143%	5	1,823	-33.333%
2025-12-15	0.1000	0.1400	0.0800	0.1400	+16.667%	5	1,823	-71.429%
2025-12-11	0.1500	0.1500	0.1200	0.1200	+200.000%	2	1,820	-66.667%
2025-12-05	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,820	0.000%
2025-12-03	0.0800	0.0800	0.0100	0.0400	0.000%	11	1,820	0.000%
2025-12-02	0.0600	0.0900	0.0400	0.0400	-80.000%	6	1,821	0.000%
2025-12-01	0.1000	0.2000	0.0700	0.2000	+100.000%	5	1,821	-80.000%
2025-11-28	0.2300	0.2300	0.1000	0.1000	-28.571%	101	1,822	-60.000%
2025-11-26	0.0500	0.1500	0.0500	0.1400	+75.000%	52	1,839	-71.429%
2025-11-25	0.0700	0.0800	0.0700	0.0800	+100.000%	1,267	1,839	-50.000%
2025-11-24	0.0400	0.0400	0.0400	0.0400	-42.857%	1	2,846	0.000%
2025-11-21	0.0400	0.0700	0.0400	0.0700	+133.333%	1,097	2,845	-42.857%
2025-11-20	0.0500	0.0500	0.0300	0.0300	-50.000%	251	2,777	+33.333%
2025-11-17	0.0400	0.0600	0.0400	0.0600	+20.000%	658	3,024	-33.333%
2025-11-13	0.0600	0.0600	0.0400	0.0500	0.000%	14	3,430	-20.000%
2025-11-12	0.0500	0.0500	0.0500	0.0500	+25.000%	12	3,430	-20.000%
2025-11-11	0.0500	0.0500	0.0400	0.0400	-20.000%	2	3,440	0.000%
2025-11-10	0.0500	0.0500	0.0500	0.0500	+25.000%	20	3,440	-20.000%
2025-11-06	0.0200	0.0400	0.0200	0.0400	-20.000%	20	3,460	0.000%
2025-11-04	0.0500	0.0500	0.0500	0.0500	+25.000%	6	3,450	-20.000%
2025-11-03	0.0400	0.0400	0.0400	0.0400	-20.000%	2	3,444	0.000%
2025-10-31	0.0400	0.0500	0.0400	0.0500	0.000%	9	3,444	-20.000%
2025-10-28	0.0400	0.0500	0.0400	0.0500	0.000%	25	3,451	-20.000%
2025-10-27	0.0500	0.0500	0.0500	0.0500	+25.000%	1	3,441	-20.000%
2025-10-24	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,441	0.000%
2025-10-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,441	-20.000%
2025-10-22	0.0500	0.0500	0.0300	0.0500	-28.571%	218	3,441	-20.000%
2025-10-21	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,461	-42.857%
2025-10-17	0.0600	0.0700	0.0600	0.0700	0.000%	23	3,460	-42.857%
2025-10-16	0.0600	0.0700	0.0600	0.0700	+16.667%	2	3,437	-42.857%
2025-10-14	0.0600	0.0600	0.0600	0.0600	+20.000%	1	3,438	-33.333%
2025-10-13	0.0700	0.0700	0.0500	0.0500	0.000%	12	3,437	-20.000%
2025-10-09	0.0600	0.0600	0.0500	0.0500	-28.571%	11	3,437	-20.000%
2025-10-08	0.0700	0.0700	0.0700	0.0700	+40.000%	99	3,471	-42.857%
2025-10-07	0.0700	0.0700	0.0500	0.0500	-16.667%	352	3,302	-20.000%
2025-10-06	0.0600	0.0800	0.0400	0.0600	+20.000%	1,026	3,302	-33.333%
2025-10-03	0.0500	0.0500	0.0500	0.0500	+66.667%	450	3,177	-20.000%
2025-09-24	0.0300	0.0300	0.0300	0.0300	0.000%	116	3,177	+33.333%
2025-09-22	0.0300	0.0300	0.0300	0.0300	-25.000%	64	3,177	+33.333%
2025-09-15	0.0300	0.0400	0.0300	0.0400	+33.333%	87	3,177	0.000%
2025-09-12	0.0300	0.0300	0.0300	0.0300	0.000%	65	3,177	+33.333%
2025-09-11	0.0300	0.0500	0.0300	0.0300	-50.000%	440	3,177	+33.333%
2025-09-03	0.0600	0.0600	0.0600	0.0600	+50.000%	20	3,172	-33.333%
2025-09-02	0.0500	0.0500	0.0400	0.0400	-33.333%	200	3,172	0.000%
2025-08-26	0.0600	0.0600	0.0600	0.0600	+20.000%	2	3,172	-33.333%
2025-08-21	0.0500	0.0500	0.0500	0.0500	+25.000%	4	3,172	-20.000%
2025-08-19	0.0600	0.0600	0.0400	0.0400	-50.000%	3,401	3,172	0.000%
2025-08-15	0.0400	0.0800	0.0400	0.0800	+166.667%	113	4,075	-50.000%
2025-08-14	0.0300	0.0300	0.0300	0.0300	-50.000%	2	4,171	+33.333%
2025-08-13	0.0600	0.0600	0.0600	0.0600	0.000%	1	4,173	-33.333%
2025-08-12	0.0600	0.0600	0.0600	0.0600	+100.000%	1	4,172	-33.333%
2025-08-11	0.0600	0.0900	0.0300	0.0300	-40.000%	9	4,171	+33.333%
2025-08-04	0.0400	0.0800	0.0400	0.0500	-54.545%	3,520	4,164	-20.000%
2025-07-28	0.1100	0.1100	0.1100	0.1100	+175.000%	125	662	-63.636%
2025-07-23	0.0400	0.0400	0.0400	0.0400	-55.556%	200	537	0.000%
2025-07-03	0.0900	0.0900	0.0900	0.0900	0.000%	100	237	-55.556%
2025-07-01	0.1200	0.1200	0.0900	0.0900	-40.000%	150	237	-55.556%
2025-06-30	0.1500	0.1500	0.1500	0.1500	+50.000%	10	114	-73.333%
2025-06-20	0.1000	0.1000	0.1000	0.1000	+900.000%	20	114	-60.000%
2025-05-21	0.0100	0.0100	0.0100	0.0100	-96.875%	3	114	+300.000%
2025-04-07	0.3200	0.3200	0.3200	0.3200	+28.000%	1	114	-87.500%
2025-03-12	0.2500	0.2500	0.2500	0.2500	-51.923%	1	114	-84.000%
2025-03-03	0.2900	1.0000	0.2900	0.5200	+246.667%	63	113	-92.308%
2025-01-08	0.3000	0.3000	0.1500	0.1500	-25.000%	2	124	-73.333%
2025-01-03	0.2000	0.2000	0.2000	0.2000	-62.963%	20	124	-80.000%
2024-11-22	0.5400	0.5400	0.5400	0.5400	+116.000%	100	114	-92.593%
2024-11-21	0.3000	0.3000	0.2500	0.2500	+19.048%	30	34	-84.000%
2024-11-19	0.2100	0.2100	0.2100	0.2100	-12.500%	5	34	-80.952%
2024-11-18	0.5000	0.5000	0.2400	0.2400	-7.692%	6	29	-83.333%
2024-11-14	0.2600	0.2600	0.2600	0.2600	0.000%	5	23	-84.615%
2024-11-13	0.2600	0.2600	0.2600	0.2600	0.000%	7	18	-84.615%
2024-11-12	0.2600	0.2600	0.2600	0.2600	-3.704%	3	11	-84.615%
2024-11-08	0.2800	0.2800	0.2700	0.2700	-3.571%	10	8	-85.185%
2024-09-27	0.2800	0.2800	0.2800	0.2800	0.000%	6	3	-85.714%

.dark-mode .vtm13z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtm13z{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C230XLV Jan 15 2027 230.00 Call (XLV270115C00230000)option OPRA

XLV20270115C230
XLV Jan 15 2027 230.00 Call (XLV270115C00230000)
option OPRA