Dark

XLV20280121C145
XLV Jan 21 2028 145.00 Call (XLV280121C00145000)
option OPRA

EOD

Aug 17, 2026

31.91-0.901%(-0.29)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	32.1500	32.4500	31.6000	31.9100	-0.901%	405	338	0.000%
2026-08-14	31.1000	32.2000	31.1000	32.2000	-1.829%	2	139	-0.901%
2026-08-13	32.8000	32.8000	32.8000	32.8000	+0.367%	1	139	-2.713%
2026-08-12	32.6800	32.6800	32.6800	32.6800	-5.275%	1	139	-2.356%
2026-08-11	34.5000	34.5000	34.5000	34.5000	+11.795%	9	138	-7.507%
2026-08-07	30.8600	30.8600	30.8600	30.8600	+4.788%	1	138	+3.402%
2026-08-06	29.4500	29.4500	29.4500	29.4500	-2.483%	4	138	+8.353%
2026-08-05	30.2000	30.2000	30.2000	30.2000	+7.896%	1	138	+5.662%
2026-08-03	28.6400	28.6800	27.9600	27.9900	-1.095%	26	138	+14.005%
2026-07-30	29.4600	29.7700	28.3000	28.3000	-14.630%	9	134	+12.756%
2026-07-29	33.1500	33.1500	33.1500	33.1500	+13.333%	1	134	-3.741%
2026-07-24	29.2500	29.2500	29.2500	29.2500	+1.739%	1	134	+9.094%
2026-07-23	28.7500	28.7500	28.7500	28.7500	+5.311%	3	134	+10.991%
2026-07-20	27.3000	27.3000	27.3000	27.3000	+6.557%	1	134	+16.886%
2026-07-14	25.6200	25.6200	25.6200	25.6200	-8.923%	1	133	+24.551%
2026-07-13	28.1300	28.1300	28.1300	28.1300	+0.107%	1	132	+13.438%
2026-07-10	28.1300	28.1300	28.1000	28.1000	-0.319%	2	131	+13.559%
2026-07-09	28.1900	28.1900	28.1900	28.1900	-0.879%	1	131	+13.196%
2026-07-08	29.4000	30.0200	28.4400	28.4400	-8.258%	6	130	+12.201%
2026-07-07	31.0000	31.0000	31.0000	31.0000	+8.772%	1	127	+2.935%
2026-07-06	28.5000	28.5000	28.5000	28.5000	-4.587%	1	128	+11.965%
2026-07-02	30.0400	30.0400	29.8700	29.8700	+24.614%	2	126	+6.830%
2026-06-25	24.2500	24.9500	23.9700	23.9700	+4.444%	7	126	+33.125%
2026-06-24	22.9500	22.9500	22.9500	22.9500	+10.337%	1	124	+39.041%
2026-06-23	20.8000	20.8000	20.8000	20.8000	+11.230%	5	124	+53.413%
2026-06-18	19.5500	19.5500	18.6000	18.7000	-10.096%	12	117	+70.642%
2026-06-15	20.9500	21.0000	20.3500	20.8000	-9.840%	13	117	+53.413%
2026-06-11	22.8000	23.2000	22.8000	23.0700	+5.103%	47	117	+38.318%
2026-06-10	23.2500	23.2500	21.2000	21.9500	+24.716%	7	116	+45.376%
2026-06-03	17.5600	17.9300	17.5600	17.6000	-1.124%	4	117	+81.307%
2026-06-01	18.1600	18.1600	17.8000	17.8000	-10.101%	2	118	+79.270%
2026-05-28	19.8000	19.8000	19.8000	19.8000	+5.375%	50	118	+61.162%
2026-05-27	19.4700	19.7500	18.7900	18.7900	-1.675%	10	135	+69.824%
2026-05-26	19.8900	19.8900	18.8500	19.1100	-2.000%	42	126	+66.981%
2026-05-22	19.5000	19.5000	19.5000	19.5000	+18.758%	4	101	+63.641%
2026-05-18	16.7500	16.7500	16.4200	16.4200	-2.955%	5	105	+94.336%
2026-05-15	17.4000	17.4000	16.9200	16.9200	-13.231%	14	105	+88.593%
2026-05-14	19.5000	19.5000	19.5000	19.5000	+17.825%	15	93	+63.641%
2026-05-13	16.5500	16.5500	16.5500	16.5500	+6.499%	1	85	+92.810%
2026-05-12	15.5400	15.5400	15.5400	15.5400	+7.172%	4	85	+105.341%
2026-05-11	15.3500	15.3500	14.5000	14.5000	-9.882%	2	85	+120.069%
2026-05-08	14.9100	16.1000	14.7000	16.0900	+3.473%	14	84	+98.322%
2026-05-07	15.5500	15.5500	15.5500	15.5500	-2.813%	1	76	+105.209%
2026-05-06	16.0000	16.0000	16.0000	16.0000	+1.911%	1	76	+99.438%
2026-05-04	15.7000	15.7000	15.7000	15.7000	+2.614%	1	76	+103.248%
2026-04-28	15.6800	15.6800	15.2800	15.3000	+2.000%	22	76	+108.562%
2026-04-27	14.9500	15.7100	14.9500	15.0000	-6.250%	3	75	+112.733%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-3.030%	3	75	+99.438%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-4.126%	1	75	+93.394%
2026-04-22	15.9500	17.2100	15.9500	17.2100	-4.389%	3	75	+85.415%
2026-04-20	18.0000	18.0000	18.0000	18.0000	+0.223%	3	75	+77.278%
2026-04-15	17.9600	17.9600	17.9600	17.9600	-0.222%	2	75	+77.673%
2026-04-13	18.0000	18.0000	18.0000	18.0000	-2.227%	2	75	+77.278%
2026-04-02	18.4100	18.4100	18.4100	18.4100	+8.614%	1	75	+73.330%
2026-03-31	16.5800	16.9500	16.5800	16.9500	+2.790%	9	75	+88.260%
2026-03-30	16.4900	16.4900	16.4900	16.4900	+2.870%	2	75	+93.511%
2026-03-27	16.0300	16.0300	16.0300	16.0300	-9.333%	4	75	+99.064%
2026-03-26	17.0000	17.6800	17.0000	17.6800	+4.801%	4	75	+80.486%
2026-03-25	16.8700	16.8700	16.8700	16.8700	+4.783%	1	76	+89.152%
2026-03-24	15.8500	16.1000	15.8500	16.1000	-0.923%	2	76	+98.199%
2026-03-23	16.2500	16.2500	16.2500	16.2500	+8.333%	1	75	+96.369%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-42.770%	2	75	+112.733%
2026-02-27	26.2000	26.2100	26.2000	26.2100	+4.840%	2	73	+21.747%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+3.306%	1	73	+27.640%
2026-02-18	24.2000	24.2000	24.2000	24.2000	+0.833%	1	73	+31.860%
2026-02-09	24.0000	24.0000	24.0000	24.0000	+2.128%	2	75	+32.958%
2026-02-05	23.5000	23.5000	23.5000	23.5000	-5.433%	2	77	+35.787%
2026-02-04	26.0000	26.0000	24.8500	24.8500	+8.043%	2	77	+28.410%
2026-01-30	23.0000	23.0000	23.0000	23.0000	0.000%	3	77	+38.739%
2026-01-29	23.0000	23.0000	23.0000	23.0000	-1.709%	2	77	+38.739%
2026-01-27	23.0000	23.4000	23.0000	23.4000	-1.681%	4	75	+36.368%
2026-01-20	23.8000	23.8000	23.8000	23.8000	-4.800%	13	73	+34.076%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+5.485%	5	73	+27.640%
2025-12-30	23.6000	23.7000	23.6000	23.7000	+5.568%	2	73	+34.641%
2025-12-12	22.5500	22.7500	22.1000	22.4500	+2.982%	10	73	+42.138%
2025-12-11	21.7500	21.8000	21.7500	21.8000	+7.548%	2	73	+46.376%
2025-12-09	20.2500	20.2700	20.2500	20.2700	-10.508%	40	73	+57.425%
2025-12-05	22.6500	22.6500	22.6500	22.6500	-9.400%	1	73	+40.883%
2025-11-28	25.0000	25.0000	25.0000	25.0000	+14.943%	2	73	+27.640%
2025-11-19	21.7500	21.7500	21.7500	21.7500	-2.728%	2	75	+46.713%
2025-11-18	22.3600	22.3600	22.3600	22.3600	+0.269%	1	75	+42.710%
2025-11-17	22.3000	22.3000	22.3000	22.3000	+0.996%	1	75	+43.094%
2025-11-14	21.7500	22.1000	21.7500	22.0800	-2.688%	3	75	+44.520%
2025-11-13	22.6500	22.9100	22.4600	22.6900	+32.303%	5	75	+40.635%
2025-11-06	17.0400	17.2800	16.9100	17.1500	+2.941%	5	75	+86.064%
2025-11-05	16.7100	16.7200	16.6600	16.6600	-0.537%	6	75	+91.537%
2025-11-04	16.9000	16.9000	16.7500	16.7500	+2.134%	6	75	+90.507%
2025-10-31	16.2500	16.6000	16.2000	16.4000	-5.476%	19	75	+94.573%
2025-10-29	17.3500	17.3500	17.3500	17.3500	+1.462%	2	75	+83.919%
2025-10-23	17.1000	17.1500	17.0500	17.1000	-2.286%	73	75	+86.608%
2025-10-22	17.2900	17.5000	17.2900	17.5000	+2.941%	2	5	+82.343%
2025-10-21	17.0000	17.0000	17.0000	17.0000	+13.333%	1	5	+87.706%
2025-10-14	15.0000	15.0000	15.0000	15.0000	-11.765%	1	5	+112.733%
2025-10-07	17.0000	17.0000	17.0000	17.0000	+1.190%	1	5	+87.706%
2025-10-06	16.8000	16.8000	16.8000	16.8000	+13.131%	1	6	+89.940%
2025-10-01	14.8500	14.8500	14.8500	14.8500	+35.865%	1	5	+114.882%
2025-09-26	11.2600	11.2600	10.9300	10.9300	-8.305%	4	4	+191.949%
2025-09-23	11.9200	11.9200	11.9200	11.9200	0.000%	2	2	+167.701%

.dark-mode .VVJJMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVJJMl{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121C145XLV Jan 21 2028 145.00 Call (XLV280121C00145000)option OPRA

XLV20280121C145
XLV Jan 21 2028 145.00 Call (XLV280121C00145000)
option OPRA