Dark

XLV20280121C140
XLV Jan 21 2028 140.00 Call (XLV280121C00140000)
option OPRA

EOD

Oct 1, 2026

36.85-2.770%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	36.8500	36.8500	36.8500	36.8500	-2.770%	1	108	0.000%
2026-09-23	37.9000	37.9000	37.9000	37.9000	+3.411%	1	107	-2.770%
2026-09-16	36.6500	36.6500	36.6500	36.6500	+1.806%	2	106	+0.546%
2026-09-14	36.7000	36.7000	36.0000	36.0000	+4.197%	4	106	+2.361%
2026-09-10	34.5500	34.5500	34.5500	34.5500	-1.679%	1	102	+6.657%
2026-09-09	35.1400	35.1400	35.1400	35.1400	-1.153%	1	101	+4.866%
2026-09-08	35.4900	35.5500	35.4900	35.5500	-11.567%	3	100	+3.657%
2026-09-03	39.7000	40.2000	39.7000	40.2000	+3.077%	7	97	-8.333%
2026-08-28	39.0000	39.0000	39.0000	39.0000	-3.941%	2	98	-5.513%
2026-08-27	40.6000	40.6000	40.6000	40.6000	-5.449%	1	96	-9.236%
2026-08-25	42.9500	42.9500	42.9400	42.9400	+2.482%	2	95	-14.183%
2026-08-24	41.9000	41.9000	41.9000	41.9000	-1.365%	1	95	-12.053%
2026-08-20	42.4800	42.4800	42.4800	42.4800	+0.141%	1	95	-13.253%
2026-08-19	42.7000	43.0000	42.4200	42.4200	+14.432%	12	95	-13.131%
2026-08-13	37.0700	37.0700	37.0700	37.0700	+0.162%	5	95	-0.593%
2026-08-11	37.5000	37.5000	37.0100	37.0100	+0.625%	2	91	-0.432%
2026-08-10	36.7800	36.7800	36.7800	36.7800	+4.846%	5	91	+0.190%
2026-08-07	33.0000	35.8500	33.0000	35.0800	-5.112%	16	91	+5.046%
2026-07-28	36.9700	36.9700	36.9700	36.9700	+9.703%	10	110	-0.325%
2026-07-27	33.8000	33.8000	33.7000	33.7000	+3.027%	45	115	+9.347%
2026-07-24	32.5200	33.2500	32.5200	32.7100	+4.073%	31	160	+12.657%
2026-07-17	31.4300	31.4300	31.4300	31.4300	+5.647%	1	167	+17.245%
2026-07-15	29.7500	29.7500	29.7500	29.7500	+1.640%	10	167	+23.866%
2026-07-14	29.2000	29.2700	29.1500	29.2700	-8.158%	3	157	+25.897%
2026-07-10	31.5600	31.8700	31.5600	31.8700	-1.938%	2	156	+15.626%
2026-07-09	32.5000	32.5000	32.5000	32.5000	-1.186%	2	155	+13.385%
2026-07-08	32.5800	33.2500	32.5100	32.8900	+1.638%	7	157	+12.040%
2026-07-06	32.6600	32.6800	32.3600	32.3600	-2.823%	6	156	+13.875%
2026-07-02	33.3500	33.3500	33.3000	33.3000	+10.448%	13	161	+10.661%
2026-07-01	30.1500	30.1500	30.1500	30.1500	-0.985%	1	161	+22.222%
2026-06-30	30.3400	30.4500	29.8000	30.4500	-3.731%	3	166	+21.018%
2026-06-29	31.6300	31.6300	31.6300	31.6300	+2.296%	6	164	+16.503%
2026-06-26	31.0000	31.0000	30.9200	30.9200	+12.029%	16	170	+19.179%
2026-06-25	27.6000	27.6000	27.6000	27.6000	+11.968%	4	158	+33.514%
2026-06-24	25.8000	25.8000	24.6500	24.6500	+2.708%	12	158	+49.493%
2026-06-23	24.0000	24.0000	24.0000	24.0000	+7.143%	2	162	+53.542%
2026-06-22	22.4000	22.4000	22.4000	22.4000	+1.174%	1	160	+64.509%
2026-06-18	23.1000	23.1000	22.1400	22.1400	-8.626%	5	155	+66.441%
2026-06-15	25.3500	25.3500	24.2300	24.2300	-8.046%	10	155	+52.084%
2026-06-12	26.3500	26.3500	26.3500	26.3500	+5.442%	1	155	+39.848%
2026-06-10	24.9900	24.9900	24.9900	24.9900	-0.833%	4	155	+47.459%
2026-06-09	25.2000	25.2000	25.2000	25.2000	-0.395%	1	159	+46.230%
2026-06-08	26.2500	26.2500	25.3000	25.3000	-0.784%	7	160	+45.652%
2026-06-05	25.8500	25.8500	25.5000	25.5000	+32.261%	11	153	+44.510%
2026-06-02	19.2800	19.2800	19.2800	19.2800	-10.367%	1	145	+91.131%
2026-05-29	22.2500	22.3500	21.5100	21.5100	-5.159%	9	145	+71.316%
2026-05-28	22.7200	22.7200	22.6800	22.6800	-0.395%	2	148	+62.478%
2026-05-22	22.5000	22.7700	22.5000	22.7700	+6.501%	8	150	+61.836%
2026-05-21	21.3800	21.3800	21.3800	21.3800	-0.326%	1	150	+72.357%
2026-05-19	21.4500	21.4500	21.4500	21.4500	+6.716%	1	150	+71.795%
2026-05-15	20.0000	20.1500	20.0000	20.1000	+5.236%	7	151	+83.333%
2026-05-13	20.1100	20.1100	19.1000	19.1000	+6.111%	9	144	+92.932%
2026-05-08	17.9000	18.0000	17.9000	18.0000	-8.163%	8	140	+104.722%
2026-04-30	19.6000	19.6000	19.6000	19.6000	+15.023%	4	136	+88.010%
2026-04-29	17.0400	17.0400	17.0400	17.0400	-10.551%	1	132	+116.256%
2026-04-23	19.0500	19.0500	19.0500	19.0500	-3.544%	1	131	+93.438%
2026-04-22	19.7500	19.7500	19.7500	19.7500	-4.819%	3	130	+86.582%
2026-04-20	20.7500	20.7500	20.7500	20.7500	+1.716%	1	127	+77.590%
2026-04-10	20.9500	20.9500	20.4000	20.4000	-0.730%	2	127	+80.637%
2026-04-07	20.0000	20.5500	20.0000	20.5500	-4.285%	2	127	+79.319%
2026-04-02	21.4700	21.4700	21.4700	21.4700	+11.244%	1	128	+71.635%
2026-03-31	19.3000	19.3000	19.3000	19.3000	+1.047%	3	128	+90.933%
2026-03-24	19.1000	19.1000	19.0500	19.1000	-1.496%	12	133	+92.932%
2026-03-23	18.5000	19.3900	18.5000	19.3900	-5.183%	7	136	+90.046%
2026-03-19	20.4800	20.4900	20.4500	20.4500	-7.256%	7	137	+80.196%
2026-03-17	21.9000	22.0500	21.9000	22.0500	-2.735%	2	136	+67.120%
2026-03-13	22.6700	22.6700	22.6700	22.6700	-6.899%	1	137	+62.550%
2026-03-09	24.3200	24.3500	24.3200	24.3500	-4.510%	2	138	+51.335%
2026-03-05	25.5000	25.5000	25.5000	25.5000	-0.971%	5	140	+44.510%
2026-03-03	25.7500	25.7500	25.7500	25.7500	-6.364%	1	135	+43.107%
2026-02-26	27.5000	27.5000	27.5000	27.5000	+1.664%	1	136	+34.000%
2026-02-19	27.0500	27.0500	27.0500	27.0500	-3.393%	4	136	+36.229%
2026-01-13	27.2500	28.0000	27.2500	28.0000	-1.374%	4	136	+31.607%
2026-01-06	28.7500	28.7500	28.3900	28.3900	+8.152%	7	137	+29.799%
2026-01-05	26.2500	26.2500	26.2500	26.2500	0.000%	1	136	+40.381%
2026-01-02	26.6500	26.7500	26.0500	26.2500	-3.137%	132	136	+40.381%
2025-12-30	27.0000	27.1000	27.0000	27.1000	+0.557%	2	104	+35.978%
2025-12-23	26.9000	26.9500	26.9000	26.9500	+2.238%	2	104	+36.735%
2025-12-22	26.3700	26.3700	26.3600	26.3600	+2.768%	4	100	+39.795%
2025-12-18	25.7500	25.7500	25.6500	25.6500	+3.930%	2	100	+43.665%
2025-12-16	25.3000	25.3000	24.6800	24.6800	-2.489%	3	100	+49.311%
2025-12-12	25.2000	25.3100	25.1500	25.3100	+1.240%	8	99	+45.595%
2025-12-11	24.9000	25.3000	24.8500	25.0000	+5.042%	34	97	+47.400%
2025-12-09	23.5800	23.8000	23.5800	23.8000	-4.800%	2	97	+54.832%
2025-12-08	25.0000	25.0000	25.0000	25.0000	-4.215%	1	97	+47.400%
2025-12-05	26.0000	26.1000	26.0000	26.1000	-1.880%	29	96	+41.188%
2025-12-04	26.6000	26.6000	26.6000	26.6000	-6.140%	42	71	+38.534%
2025-12-01	28.3400	28.3400	28.3400	28.3400	-1.185%	1	30	+30.028%
2025-11-28	28.7400	28.7400	28.6800	28.6800	-2.714%	2	30	+28.487%
2025-11-26	29.4800	29.4800	29.4800	29.4800	-1.733%	1	29	+25.000%
2025-11-25	30.0000	30.0000	30.0000	30.0000	+11.773%	2	29	+22.833%
2025-11-24	27.9000	27.9000	26.6500	26.8400	+8.226%	5	29	+37.295%
2025-11-20	24.8000	24.8000	24.8000	24.8000	-0.879%	1	24	+48.589%
2025-11-19	25.0200	25.0200	25.0200	25.0200	+3.602%	2	24	+47.282%
2025-11-18	24.1500	24.1500	24.1500	24.1500	-1.869%	1	22	+52.588%
2025-11-17	24.6100	24.6100	24.6100	24.6100	-6.957%	1	21	+49.736%
2025-11-13	26.6500	26.6500	26.4500	26.4500	+29.340%	4	20	+39.319%
2025-11-04	20.4500	20.4500	20.4500	20.4500	+9.651%	1	16	+80.196%
2025-10-31	18.6500	18.6500	18.6500	18.6500	-8.128%	5	15	+97.587%
2025-10-22	20.3000	20.3000	20.3000	20.3000	+1.959%	1	16	+81.527%
2025-10-21	19.9500	19.9500	19.7500	19.9100	+3.161%	7	16	+85.083%
2025-10-20	19.3000	19.3000	19.3000	19.3000	+5.234%	1	11	+90.933%
2025-10-16	18.3400	18.3400	18.3400	18.3400	+2.002%	1	10	+100.927%
2025-10-15	17.9800	17.9800	17.9800	17.9800	-2.283%	1	10	+104.950%
2025-10-14	18.5600	18.5600	18.4000	18.4000	-5.641%	2	10	+100.272%
2025-10-10	19.5000	19.5000	19.5000	19.5000	-1.216%	1	8	+88.974%
2025-10-08	19.7400	19.7400	19.7400	19.7400	+0.203%	2	7	+86.677%
2025-10-06	19.9000	19.9000	19.7000	19.7000	-1.941%	2	6	+87.056%
2025-10-03	18.9600	20.1000	18.9600	20.0900	+6.522%	33	6	+83.425%
2025-10-02	18.8600	18.8600	18.8600	18.8600	+0.856%	2	38	+95.387%
2025-10-01	17.8500	18.7000	17.8500	18.7000	+38.519%	46	38	+97.059%
2025-09-29	13.5000	13.5000	13.5000	13.5000	+0.596%	1	5	+172.963%
2025-09-26	13.2800	13.4200	13.2800	13.4200	-7.192%	4	4	+174.590%
2025-09-23	14.7300	14.7300	14.4600	14.4600	0.000%	5	5	+154.841%

.dark-mode .FxGzM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxGzM5{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121C140XLV Jan 21 2028 140.00 Call (XLV280121C00140000)option OPRA

XLV20280121C140
XLV Jan 21 2028 140.00 Call (XLV280121C00140000)
option OPRA