Dark

XLV20280121C150
XLV Jan 21 2028 150.00 Call (XLV280121C00150000)
option OPRA

EOD

Jun 29, 2026

24.55+2.292%(+0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.7300	24.7300	24.5500	24.5500	+2.292%	12	267	0.000%
2026-06-26	22.7000	24.0000	22.7000	24.0000	+13.208%	3	267	+2.292%
2026-06-25	21.2000	21.7000	21.1100	21.2000	+9.278%	32	270	+15.802%
2026-06-24	19.4000	19.4000	19.4000	19.4000	+10.040%	1	279	+26.546%
2026-06-23	17.6300	17.6300	17.6300	17.6300	+8.160%	1	280	+39.251%
2026-06-22	16.3000	16.3000	16.3000	16.3000	+1.242%	2	281	+50.613%
2026-06-18	16.1000	16.1000	16.1000	16.1000	-6.667%	1	281	+52.484%
2026-06-17	17.2500	17.2500	17.2500	17.2500	-5.995%	1	281	+42.319%
2026-06-15	18.0000	18.3500	18.0000	18.3500	-3.421%	3	281	+33.787%
2026-06-12	18.9000	19.0000	18.9000	19.0000	-5.000%	14	281	+29.211%
2026-06-11	19.9500	20.5000	18.4500	20.0000	+2.987%	34	281	+22.750%
2026-06-10	18.7500	19.4200	18.7500	19.4200	-1.969%	3	299	+26.416%
2026-06-09	19.2400	19.8100	19.2400	19.8100	+5.653%	3	302	+23.927%
2026-06-08	18.8500	19.4500	18.7500	18.7500	+2.740%	49	301	+30.933%
2026-06-05	19.0000	19.8500	18.2500	18.2500	+19.751%	30	294	+34.521%
2026-06-03	14.7800	15.3500	14.5500	15.2400	+10.275%	13	273	+61.089%
2026-06-02	13.5000	13.8200	13.5000	13.8200	-9.079%	5	275	+77.641%
2026-06-01	15.7500	15.7500	14.4500	15.2000	-3.492%	9	276	+61.513%
2026-05-29	16.8500	17.4500	15.7500	15.7500	-5.689%	14	274	+55.873%
2026-05-28	16.7000	16.7000	16.7000	16.7000	+4.375%	2	262	+47.006%
2026-05-27	16.5200	16.5200	16.0000	16.0000	-3.030%	2	262	+53.438%
2026-05-26	16.4000	16.5200	15.9800	16.5000	-0.302%	68	261	+48.788%
2026-05-22	16.3000	17.5000	16.3000	16.5500	+6.090%	42	250	+48.338%
2026-05-21	14.9500	16.2500	14.7500	15.6000	+2.970%	18	220	+57.372%
2026-05-20	15.3000	15.3500	15.0600	15.1500	+0.798%	9	220	+62.046%
2026-05-19	15.5000	15.5000	15.0000	15.0300	+3.086%	18	186	+63.340%
2026-05-14	13.0500	14.5800	13.0500	14.5800	-2.148%	2	186	+68.381%
2026-05-13	14.4000	14.9000	14.4000	14.9000	+6.429%	7	186	+64.765%
2026-05-12	13.4900	14.0000	13.4900	14.0000	+16.376%	14	186	+75.357%
2026-05-11	12.7000	12.7000	12.0300	12.0300	-2.195%	22	186	+104.073%
2026-05-08	12.7000	12.7000	12.0000	12.3000	-5.385%	6	192	+99.593%
2026-05-07	13.0000	13.0000	13.0000	13.0000	-1.515%	2	194	+88.846%
2026-05-06	13.2000	13.2000	13.2000	13.2000	-2.222%	1	196	+85.985%
2026-05-05	13.3000	13.5000	13.3000	13.5000	-1.316%	6	197	+81.852%
2026-04-30	13.7500	13.7500	13.5500	13.6800	+7.294%	6	198	+79.459%
2026-04-29	12.0000	12.7500	12.0000	12.7500	-0.391%	6	201	+92.549%
2026-04-28	13.1500	13.6500	12.4500	12.8000	+0.156%	33	196	+91.797%
2026-04-24	13.4500	13.4500	12.7800	12.7800	-11.862%	13	189	+92.097%
2026-04-21	15.9000	15.9000	13.9400	14.5000	-6.210%	7	178	+69.310%
2026-04-17	15.4000	15.4600	15.4000	15.4600	-2.276%	5	171	+58.797%
2026-04-14	15.2000	15.8200	15.2000	15.8200	+9.103%	12	166	+55.183%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-9.938%	12	176	+69.310%
2026-04-08	15.4700	16.1000	15.4700	16.1000	+9.898%	8	164	+52.484%
2026-04-07	14.0000	14.7000	14.0000	14.6500	-6.688%	7	158	+67.577%
2026-04-01	15.2000	15.7000	15.2000	15.7000	+16.729%	2	152	+56.369%
2026-03-30	14.0000	14.0000	13.4500	13.4500	+2.359%	3	153	+82.528%
2026-03-27	14.0000	14.0000	13.1400	13.1400	-9.379%	5	152	+86.834%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+3.571%	2	147	+69.310%
2026-03-23	14.1000	14.1000	14.0000	14.0000	+3.704%	2	145	+75.357%
2026-03-20	14.2000	14.2000	13.5000	13.5000	-3.571%	3	143	+81.852%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-10.256%	2	143	+75.357%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-9.408%	2	141	+57.372%
2026-03-12	17.2200	17.2200	17.2200	17.2200	-7.170%	1	141	+42.567%
2026-03-09	18.3000	18.5500	18.3000	18.5500	+0.270%	16	155	+32.345%
2026-03-06	18.0000	18.5000	18.0000	18.5000	-2.632%	11	158	+32.703%
2026-03-05	19.4000	19.4000	18.9500	19.0000	-8.434%	16	147	+29.211%
2026-03-03	20.3200	20.7500	19.7600	20.7500	-5.682%	3	159	+18.313%
2026-03-02	22.0000	22.0000	22.0000	22.0000	-2.048%	4	159	+11.591%
2026-02-27	22.3000	22.4600	22.3000	22.4600	+4.709%	4	155	+9.305%
2026-02-25	22.2000	22.2000	21.4500	21.4500	-0.740%	14	147	+14.452%
2026-02-24	21.6100	21.6100	21.6100	21.6100	-1.098%	5	147	+13.605%
2026-02-23	21.4100	21.8500	21.4100	21.8500	+4.048%	8	142	+12.357%
2026-02-20	20.5000	21.0000	20.5000	21.0000	0.000%	3	139	+16.905%
2026-02-17	21.0000	21.0000	21.0000	21.0000	0.000%	15	138	+16.905%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+5.000%	10	138	+16.905%
2026-02-09	20.9000	20.9000	20.0000	20.0000	-2.439%	12	148	+22.750%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-0.485%	10	153	+19.756%
2026-02-05	20.6500	20.6500	20.6000	20.6000	-1.905%	25	143	+19.175%
2026-02-04	20.1500	21.0000	20.1200	21.0000	+2.840%	27	143	+16.905%
2026-02-02	19.7000	20.5000	19.7000	20.4200	+5.803%	41	136	+20.225%
2026-01-29	19.6600	19.6600	19.3000	19.3000	-2.771%	2	116	+27.202%
2026-01-28	19.7200	19.8500	19.7200	19.8500	-6.588%	2	114	+23.678%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+4.167%	10	114	+15.529%
2026-01-15	20.4000	20.4000	20.4000	20.4000	-7.273%	1	104	+20.343%
2026-01-09	23.1200	23.1200	22.0000	22.0000	-12.176%	12	104	+11.591%
2026-01-08	25.0500	25.0500	25.0500	25.0500	+8.913%	1	102	-1.996%
2026-01-07	23.6100	23.6100	23.0000	23.0000	+4.545%	4	101	+6.739%
2026-01-06	22.0000	22.0000	22.0000	22.0000	+16.341%	1	97	+11.591%
2026-01-05	18.9100	18.9100	18.9100	18.9100	-5.213%	1	96	+29.825%
2026-01-02	19.9500	19.9500	19.9500	19.9500	+2.676%	21	96	+23.058%
2025-12-18	19.4300	19.4300	19.4300	19.4300	-3.812%	1	75	+26.351%
2025-12-15	20.2000	20.2000	20.2000	20.2000	+2.020%	1	75	+21.535%
2025-12-12	19.8000	19.8000	19.8000	19.8000	+7.027%	1	76	+23.990%
2025-12-10	18.5000	18.5000	18.5000	18.5000	+2.778%	1	75	+32.703%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-12.451%	1	74	+36.389%
2025-12-03	20.5600	20.5600	20.5600	20.5600	+2.800%	1	73	+19.407%
2025-12-02	20.1000	20.1000	20.0000	20.0000	-3.614%	3	73	+22.750%
2025-12-01	21.6500	21.6500	20.6900	20.7500	-9.031%	6	73	+18.313%
2025-11-26	23.3500	23.3500	22.8100	22.8100	+3.682%	23	47	+7.628%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+5.769%	1	47	+11.591%
2025-11-24	20.8000	20.8000	20.8000	20.8000	+7.996%	1	47	+18.029%
2025-11-17	19.2600	19.2600	19.2600	19.2600	-1.735%	2	47	+27.466%
2025-11-13	19.8800	19.8800	19.6000	19.6000	+38.028%	2	45	+25.255%
2025-10-21	14.5000	14.5000	14.2000	14.2000	+11.811%	2	46	+72.887%
2025-10-14	12.7000	12.7000	12.7000	12.7000	-10.563%	1	47	+93.307%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-2.204%	1	47	+72.887%
2025-10-08	14.5000	14.5200	14.5000	14.5200	+4.460%	2	46	+69.077%
2025-10-06	14.0800	14.0800	13.9000	13.9000	-7.272%	2	45	+76.619%
2025-10-03	14.9900	14.9900	14.9900	14.9900	+11.949%	25	44	+63.776%
2025-10-01	13.3900	13.3900	13.3900	13.3900	+43.978%	2	22	+83.346%
2025-09-29	9.1500	9.3000	9.1500	9.3000	+6.286%	8	20	+163.978%
2025-09-26	9.4200	9.4200	8.7500	8.7500	-9.607%	4	20	+180.571%
2025-09-24	9.8500	9.8500	9.3700	9.6800	+1.574%	5	20	+153.616%
2025-09-23	9.5300	9.5300	9.5300	9.5300	+0.847%	2	16	+157.608%
2025-09-22	9.4500	9.4500	9.4500	9.4500	+0.318%	1	14	+159.788%
2025-09-16	9.4200	9.4200	9.4200	9.4200	-0.528%	2	13	+160.616%
2025-09-15	9.4700	9.4700	9.4700	9.4700	0.000%	11	11	+159.240%

.dark-mode .YZ15zb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ15zb{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121C150XLV Jan 21 2028 150.00 Call (XLV280121C00150000)option OPRA

XLV20280121C150
XLV Jan 21 2028 150.00 Call (XLV280121C00150000)
option OPRA