Dark

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

EOD

Oct 1, 2026

28.00-5.565%(-1.65)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.0000	29.0000	26.9000	28.0000	-5.565%	32	586	0.000%
2026-09-30	30.4500	30.8000	29.5000	29.6500	-3.577%	53	560	-5.565%
2026-09-29	31.4000	31.4000	29.8000	30.7500	-3.454%	72	522	-8.943%
2026-09-28	31.2000	32.0000	30.5000	31.8500	-1.849%	37	495	-12.088%
2026-09-25	30.5000	32.4500	30.2400	32.4500	+5.873%	232	499	-13.713%
2026-09-23	31.0000	31.0500	30.6100	30.6500	+3.164%	16	313	-8.646%
2026-09-21	29.7100	29.7100	29.7100	29.7100	+2.202%	1	312	-5.756%
2026-09-17	29.0700	29.0700	29.0700	29.0700	+3.085%	11	311	-3.681%
2026-09-16	28.2000	28.2000	28.2000	28.2000	+6.415%	3	313	-0.709%
2026-09-10	26.5000	26.6500	26.5000	26.5000	-3.671%	7	313	+5.660%
2026-09-09	27.5600	27.5600	27.5100	27.5100	-1.398%	2	310	+1.781%
2026-09-08	27.0000	27.9000	27.0000	27.9000	-10.433%	2	308	+0.358%
2026-09-04	31.1700	31.5400	31.1500	31.1500	-1.642%	3	306	-10.112%
2026-09-03	31.6700	31.6700	31.6700	31.6700	+3.497%	1	306	-11.588%
2026-08-31	31.2700	31.2700	30.6000	30.6000	-1.131%	3	305	-8.497%
2026-08-28	30.9500	30.9500	30.9500	30.9500	-2.366%	1	305	-9.532%
2026-08-27	31.6000	31.7000	31.6000	31.7000	-7.038%	7	305	-11.672%
2026-08-25	34.1000	34.1000	34.1000	34.1000	+1.337%	1	299	-17.889%
2026-08-24	33.6500	33.6500	33.6500	33.6500	+4.406%	1	298	-16.790%
2026-08-20	33.9900	33.9900	32.2300	32.2300	-7.518%	2	298	-13.124%
2026-08-19	33.0000	35.6600	33.0000	34.8500	+16.167%	44	299	-19.656%
2026-08-18	30.0000	30.0000	30.0000	30.0000	+9.131%	2	305	-6.667%
2026-08-17	28.8500	28.8500	27.4900	27.4900	-6.337%	100	303	+1.855%
2026-08-13	29.3500	29.3500	29.3500	29.3500	-4.955%	5	299	-4.600%
2026-08-11	29.3500	30.8800	29.2200	30.8800	+8.924%	5	304	-9.326%
2026-08-10	28.3500	28.3500	28.3500	28.3500	+2.089%	1	301	-1.235%
2026-08-07	26.9700	27.7900	26.9700	27.7700	+4.792%	7	300	+0.828%
2026-08-05	26.5000	26.8900	25.8000	26.5000	+6.597%	30	306	+5.660%
2026-08-04	24.1900	24.9300	23.9400	24.8600	-0.361%	128	337	+12.631%
2026-08-03	24.9500	24.9500	24.9500	24.9500	-1.383%	2	379	+12.224%
2026-07-30	25.4000	25.5000	25.0000	25.3000	-11.877%	64	397	+10.672%
2026-07-29	29.8100	29.8100	28.7100	28.7100	+8.956%	8	421	-2.473%
2026-07-27	26.3000	26.3500	26.2500	26.3500	+2.410%	5	413	+6.262%
2026-07-24	25.6700	25.7300	25.6700	25.7300	+5.020%	2	410	+8.822%
2026-07-23	24.5000	24.5000	24.5000	24.5000	+3.990%	4	408	+14.286%
2026-07-22	23.5600	23.5600	23.5600	23.5600	-2.443%	1	405	+18.846%
2026-07-17	24.0000	24.1500	24.0000	24.1500	-1.429%	51	405	+15.942%
2026-07-16	24.8000	25.2000	24.5000	24.5000	+11.872%	36	356	+14.286%
2026-07-15	21.9000	21.9000	21.9000	21.9000	-0.455%	1	330	+27.854%
2026-07-14	22.2900	22.5200	22.0000	22.0000	-10.204%	17	330	+27.273%
2026-07-10	24.0600	25.4500	23.8800	24.5000	-1.606%	87	325	+14.286%
2026-07-09	24.9900	24.9900	24.9000	24.9000	-6.285%	2	267	+12.450%
2026-07-08	27.3500	27.3500	26.5700	26.5700	-2.531%	2	267	+5.382%
2026-07-07	28.1500	28.1500	27.2600	27.2600	+2.868%	2	267	+2.715%
2026-07-06	26.5000	26.5000	26.5000	26.5000	+7.943%	1	265	+5.660%
2026-06-29	24.7300	24.7300	24.5500	24.5500	+2.292%	12	267	+14.053%
2026-06-26	22.7000	24.0000	22.7000	24.0000	+13.208%	3	267	+16.667%
2026-06-25	21.2000	21.7000	21.1100	21.2000	+9.278%	32	270	+32.075%
2026-06-24	19.4000	19.4000	19.4000	19.4000	+10.040%	1	279	+44.330%
2026-06-23	17.6300	17.6300	17.6300	17.6300	+8.160%	1	280	+58.820%
2026-06-22	16.3000	16.3000	16.3000	16.3000	+1.242%	2	281	+71.779%
2026-06-18	16.1000	16.1000	16.1000	16.1000	-6.667%	1	281	+73.913%
2026-06-17	17.2500	17.2500	17.2500	17.2500	-5.995%	1	281	+62.319%
2026-06-15	18.0000	18.3500	18.0000	18.3500	-3.421%	3	281	+52.589%
2026-06-12	18.9000	19.0000	18.9000	19.0000	-5.000%	14	281	+47.368%
2026-06-11	19.9500	20.5000	18.4500	20.0000	+2.987%	34	281	+40.000%
2026-06-10	18.7500	19.4200	18.7500	19.4200	-1.969%	3	299	+44.181%
2026-06-09	19.2400	19.8100	19.2400	19.8100	+5.653%	3	302	+41.343%
2026-06-08	18.8500	19.4500	18.7500	18.7500	+2.740%	49	301	+49.333%
2026-06-05	19.0000	19.8500	18.2500	18.2500	+19.751%	30	294	+53.425%
2026-06-03	14.7800	15.3500	14.5500	15.2400	+10.275%	13	273	+83.727%
2026-06-02	13.5000	13.8200	13.5000	13.8200	-9.079%	5	275	+102.605%
2026-06-01	15.7500	15.7500	14.4500	15.2000	-3.492%	9	276	+84.211%
2026-05-29	16.8500	17.4500	15.7500	15.7500	-5.689%	14	274	+77.778%
2026-05-28	16.7000	16.7000	16.7000	16.7000	+4.375%	2	262	+67.665%
2026-05-27	16.5200	16.5200	16.0000	16.0000	-3.030%	2	262	+75.000%
2026-05-26	16.4000	16.5200	15.9800	16.5000	-0.302%	68	261	+69.697%
2026-05-22	16.3000	17.5000	16.3000	16.5500	+6.090%	42	250	+69.184%
2026-05-21	14.9500	16.2500	14.7500	15.6000	+2.970%	18	220	+79.487%
2026-05-20	15.3000	15.3500	15.0600	15.1500	+0.798%	9	220	+84.818%
2026-05-19	15.5000	15.5000	15.0000	15.0300	+3.086%	18	186	+86.294%
2026-05-14	13.0500	14.5800	13.0500	14.5800	-2.148%	2	186	+92.044%
2026-05-13	14.4000	14.9000	14.4000	14.9000	+6.429%	7	186	+87.919%
2026-05-12	13.4900	14.0000	13.4900	14.0000	+16.376%	14	186	+100.000%
2026-05-11	12.7000	12.7000	12.0300	12.0300	-2.195%	22	186	+132.751%
2026-05-08	12.7000	12.7000	12.0000	12.3000	-5.385%	6	192	+127.642%
2026-05-07	13.0000	13.0000	13.0000	13.0000	-1.515%	2	194	+115.385%
2026-05-06	13.2000	13.2000	13.2000	13.2000	-2.222%	1	196	+112.121%
2026-05-05	13.3000	13.5000	13.3000	13.5000	-1.316%	6	197	+107.407%
2026-04-30	13.7500	13.7500	13.5500	13.6800	+7.294%	6	198	+104.678%
2026-04-29	12.0000	12.7500	12.0000	12.7500	-0.391%	6	201	+119.608%
2026-04-28	13.1500	13.6500	12.4500	12.8000	+0.156%	33	196	+118.750%
2026-04-24	13.4500	13.4500	12.7800	12.7800	-11.862%	13	189	+119.092%
2026-04-21	15.9000	15.9000	13.9400	14.5000	-6.210%	7	178	+93.103%
2026-04-17	15.4000	15.4600	15.4000	15.4600	-2.276%	5	171	+81.113%
2026-04-14	15.2000	15.8200	15.2000	15.8200	+9.103%	12	166	+76.991%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-9.938%	12	176	+93.103%
2026-04-08	15.4700	16.1000	15.4700	16.1000	+9.898%	8	164	+73.913%
2026-04-07	14.0000	14.7000	14.0000	14.6500	-6.688%	7	158	+91.126%
2026-04-01	15.2000	15.7000	15.2000	15.7000	+16.729%	2	152	+78.344%
2026-03-30	14.0000	14.0000	13.4500	13.4500	+2.359%	3	153	+108.178%
2026-03-27	14.0000	14.0000	13.1400	13.1400	-9.379%	5	152	+113.090%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+3.571%	2	147	+93.103%
2026-03-23	14.1000	14.1000	14.0000	14.0000	+3.704%	2	145	+100.000%
2026-03-20	14.2000	14.2000	13.5000	13.5000	-3.571%	3	143	+107.407%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-10.256%	2	143	+100.000%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-9.408%	2	141	+79.487%
2026-03-12	17.2200	17.2200	17.2200	17.2200	-7.170%	1	141	+62.602%
2026-03-09	18.3000	18.5500	18.3000	18.5500	+0.270%	16	155	+50.943%
2026-03-06	18.0000	18.5000	18.0000	18.5000	-2.632%	11	158	+51.351%
2026-03-05	19.4000	19.4000	18.9500	19.0000	-8.434%	16	147	+47.368%
2026-03-03	20.3200	20.7500	19.7600	20.7500	-5.682%	3	159	+34.940%
2026-03-02	22.0000	22.0000	22.0000	22.0000	-2.048%	4	159	+27.273%
2026-02-27	22.3000	22.4600	22.3000	22.4600	+4.709%	4	155	+24.666%
2026-02-25	22.2000	22.2000	21.4500	21.4500	-0.740%	14	147	+30.536%
2026-02-24	21.6100	21.6100	21.6100	21.6100	-1.098%	5	147	+29.570%
2026-02-23	21.4100	21.8500	21.4100	21.8500	+4.048%	8	142	+28.146%
2026-02-20	20.5000	21.0000	20.5000	21.0000	0.000%	3	139	+33.333%
2026-02-17	21.0000	21.0000	21.0000	21.0000	0.000%	15	138	+33.333%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+5.000%	10	138	+33.333%
2026-02-09	20.9000	20.9000	20.0000	20.0000	-2.439%	12	148	+40.000%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-0.485%	10	153	+36.585%
2026-02-05	20.6500	20.6500	20.6000	20.6000	-1.905%	25	143	+35.922%
2026-02-04	20.1500	21.0000	20.1200	21.0000	+2.840%	27	143	+33.333%
2026-02-02	19.7000	20.5000	19.7000	20.4200	+5.803%	41	136	+37.120%
2026-01-29	19.6600	19.6600	19.3000	19.3000	-2.771%	2	116	+45.078%
2026-01-28	19.7200	19.8500	19.7200	19.8500	-6.588%	2	114	+41.058%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+4.167%	10	114	+31.765%
2026-01-15	20.4000	20.4000	20.4000	20.4000	-7.273%	1	104	+37.255%
2026-01-09	23.1200	23.1200	22.0000	22.0000	-12.176%	12	104	+27.273%
2026-01-08	25.0500	25.0500	25.0500	25.0500	+8.913%	1	102	+11.776%
2026-01-07	23.6100	23.6100	23.0000	23.0000	+4.545%	4	101	+21.739%
2026-01-06	22.0000	22.0000	22.0000	22.0000	+16.341%	1	97	+27.273%
2026-01-05	18.9100	18.9100	18.9100	18.9100	-5.213%	1	96	+48.070%
2026-01-02	19.9500	19.9500	19.9500	19.9500	+2.676%	21	96	+40.351%
2025-12-18	19.4300	19.4300	19.4300	19.4300	-3.812%	1	75	+44.107%
2025-12-15	20.2000	20.2000	20.2000	20.2000	+2.020%	1	75	+38.614%
2025-12-12	19.8000	19.8000	19.8000	19.8000	+7.027%	1	76	+41.414%
2025-12-10	18.5000	18.5000	18.5000	18.5000	+2.778%	1	75	+51.351%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-12.451%	1	74	+55.556%
2025-12-03	20.5600	20.5600	20.5600	20.5600	+2.800%	1	73	+36.187%
2025-12-02	20.1000	20.1000	20.0000	20.0000	-3.614%	3	73	+40.000%
2025-12-01	21.6500	21.6500	20.6900	20.7500	-9.031%	6	73	+34.940%
2025-11-26	23.3500	23.3500	22.8100	22.8100	+3.682%	23	47	+22.753%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+5.769%	1	47	+27.273%
2025-11-24	20.8000	20.8000	20.8000	20.8000	+7.996%	1	47	+34.615%
2025-11-17	19.2600	19.2600	19.2600	19.2600	-1.735%	2	47	+45.379%
2025-11-13	19.8800	19.8800	19.6000	19.6000	+38.028%	2	45	+42.857%
2025-10-21	14.5000	14.5000	14.2000	14.2000	+11.811%	2	46	+97.183%
2025-10-14	12.7000	12.7000	12.7000	12.7000	-10.563%	1	47	+120.472%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-2.204%	1	47	+97.183%
2025-10-08	14.5000	14.5200	14.5000	14.5200	+4.460%	2	46	+92.837%
2025-10-06	14.0800	14.0800	13.9000	13.9000	-7.272%	2	45	+101.439%
2025-10-03	14.9900	14.9900	14.9900	14.9900	+11.949%	25	44	+86.791%
2025-10-01	13.3900	13.3900	13.3900	13.3900	+43.978%	2	22	+109.111%
2025-09-29	9.1500	9.3000	9.1500	9.3000	+6.286%	8	20	+201.075%
2025-09-26	9.4200	9.4200	8.7500	8.7500	-9.607%	4	20	+220.000%
2025-09-24	9.8500	9.8500	9.3700	9.6800	+1.574%	5	20	+189.256%
2025-09-23	9.5300	9.5300	9.5300	9.5300	+0.847%	2	16	+193.809%
2025-09-22	9.4500	9.4500	9.4500	9.4500	+0.318%	1	14	+196.296%
2025-09-16	9.4200	9.4200	9.4200	9.4200	-0.528%	2	13	+197.240%
2025-09-15	9.4700	9.4700	9.4700	9.4700	0.000%	11	11	+195.671%

.dark-mode .ZMM8X5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMM8X5{ 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