Dark

XLV20280121C155
XLV Jan 21 2028 155.00 Call (XLV280121C00155000)
option OPRA

EOD

Oct 1, 2026

23.65-8.863%(-2.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.6500	23.6500	23.6500	23.6500	-8.863%	2	810	0.000%
2026-09-28	25.9500	25.9500	25.9500	25.9500	-3.960%	1	810	-8.863%
2026-09-25	27.0200	27.0200	27.0200	27.0200	-0.698%	1	811	-12.472%
2026-09-23	27.2600	27.2600	27.2100	27.2100	-0.874%	2	811	-13.083%
2026-09-22	27.3000	27.4500	27.3000	27.4500	+9.145%	11	812	-13.843%
2026-09-16	25.0000	25.1500	25.0000	25.1500	+0.439%	4	806	-5.964%
2026-09-15	24.6700	25.0400	24.6700	25.0400	+2.413%	6	806	-5.551%
2026-09-08	24.4500	24.4500	24.4500	24.4500	-11.573%	1	810	-3.272%
2026-09-04	27.4700	27.6500	27.4700	27.6500	-3.993%	11	810	-14.467%
2026-09-02	28.8000	28.8000	28.8000	28.8000	+3.597%	2	810	-17.882%
2026-09-01	27.9000	27.9000	27.6500	27.8000	+0.725%	5	812	-14.928%
2026-08-28	27.8000	27.8000	27.6000	27.6000	-2.301%	4	811	-14.312%
2026-08-27	28.2500	28.2500	28.2500	28.2500	-9.571%	8	811	-16.283%
2026-08-25	31.2400	31.2400	31.2400	31.2400	+7.724%	1	812	-24.296%
2026-08-24	29.0000	29.0000	29.0000	29.0000	-6.512%	1	812	-18.448%
2026-08-21	31.1800	31.1800	30.3800	31.0200	+10.195%	6	813	-23.759%
2026-08-20	28.1500	28.1500	28.1500	28.1500	-8.604%	1	813	-15.986%
2026-08-19	31.6000	32.1000	30.8000	30.8000	+15.572%	6	815	-23.214%
2026-08-18	26.6500	26.6500	26.6500	26.6500	+8.333%	2	817	-11.257%
2026-08-17	25.0500	25.0700	24.5000	24.6000	-1.403%	11	817	-3.862%
2026-08-14	24.9500	24.9500	24.9500	24.9500	-6.026%	1	815	-5.210%
2026-08-12	25.3800	26.5500	25.3800	26.5500	+1.336%	4	814	-10.923%
2026-08-11	26.0000	26.2000	26.0000	26.2000	-0.945%	6	814	-9.733%
2026-08-10	26.0500	26.4500	26.0500	26.4500	+9.072%	2	814	-10.586%
2026-08-07	22.2500	24.2500	22.2500	24.2500	+6.127%	716	814	-2.474%
2026-08-05	23.9500	23.9500	22.5000	22.8500	+5.836%	4	527	+3.501%
2026-07-31	21.0500	21.5900	21.0500	21.5900	-4.044%	2	529	+9.541%
2026-07-30	23.5500	23.5500	22.5000	22.5000	-11.313%	3	528	+5.111%
2026-07-28	25.3700	25.3700	25.3700	25.3700	+12.756%	1	527	-6.780%
2026-07-24	22.5000	22.5000	22.5000	22.5000	+15.385%	1	526	+5.111%
2026-07-20	20.2400	20.2400	19.5000	19.5000	-13.983%	6	526	+21.282%
2026-07-17	22.6700	22.6700	22.6700	22.6700	+15.663%	1	521	+4.323%
2026-07-15	19.6200	19.6200	19.6000	19.6000	+7.989%	31	521	+20.663%
2026-07-14	19.3000	19.5000	18.1500	18.1500	-14.588%	19	507	+30.303%
2026-07-10	21.8800	21.8800	21.2500	21.2500	-0.468%	14	507	+11.294%
2026-07-09	22.1000	22.2200	21.3500	21.3500	-7.375%	5	501	+10.773%
2026-07-08	23.0000	23.0500	23.0000	23.0500	-6.869%	4	504	+2.603%
2026-07-07	24.7500	24.7500	24.7500	24.7500	+7.609%	2	504	-4.444%
2026-07-06	21.1400	23.0000	21.1400	23.0000	-1.457%	3	502	+2.826%
2026-07-02	21.7300	23.3400	21.7300	23.3400	+11.143%	27	481	+1.328%
2026-06-26	18.1000	21.0000	18.1000	21.0000	+16.667%	16	481	+12.619%
2026-06-25	17.5700	18.0000	17.5700	18.0000	+9.091%	11	489	+31.389%
2026-06-24	16.5000	16.5000	16.5000	16.5000	+9.272%	1	489	+43.333%
2026-06-23	15.1500	15.1500	15.1000	15.1000	+16.065%	2	489	+56.623%
2026-06-18	16.3500	16.3500	13.0100	13.0100	-16.816%	2	494	+81.783%
2026-06-15	15.8000	15.8000	15.6400	15.6400	-6.235%	9	494	+51.215%
2026-06-11	16.6700	16.6800	16.6700	16.6800	-4.686%	2	494	+41.787%
2026-06-10	17.5000	17.5000	17.5000	17.5000	-2.507%	1	494	+35.143%
2026-06-09	16.8500	17.9500	16.8500	17.9500	+12.469%	8	494	+31.755%
2026-06-08	15.6200	16.1000	15.6200	15.9600	-0.623%	28	493	+48.183%
2026-06-05	17.0200	17.4700	16.0600	16.0600	+8.881%	17	483	+47.260%
2026-06-04	14.7500	14.7500	14.7500	14.7500	+18.569%	1	474	+60.339%
2026-06-03	12.4400	12.4400	12.4400	12.4400	-0.080%	2	473	+90.113%
2026-06-01	12.4500	12.4500	12.4500	12.4500	-11.702%	5	471	+89.960%
2026-05-22	14.1000	14.1000	14.1000	14.1000	+19.898%	1	474	+67.730%
2026-05-15	11.8200	11.8200	11.7600	11.7600	+2.261%	2	474	+101.105%
2026-05-12	11.0800	11.5000	11.0800	11.5000	+10.577%	2	473	+105.652%
2026-05-01	10.4000	10.4000	10.4000	10.4000	-1.794%	1	472	+127.404%
2026-04-28	10.7100	10.7100	10.5900	10.5900	-9.410%	3	472	+123.324%
2026-04-21	11.6900	11.6900	11.6900	11.6900	-11.573%	2	471	+102.310%
2026-04-09	13.2200	13.2200	13.2200	13.2200	+12.319%	4	471	+78.896%
2026-04-06	11.7700	11.7700	11.7700	11.7700	-5.840%	4	473	+100.935%
2026-04-02	12.5000	12.5000	12.5000	12.5000	+2.459%	6	473	+89.200%
2026-03-31	12.2000	12.2000	12.2000	12.2000	+15.094%	1	473	+93.852%
2026-03-24	10.6200	10.6200	10.6000	10.6000	-7.343%	2	473	+123.113%
2026-03-23	11.4400	11.4400	11.4400	11.4400	-2.222%	2	473	+106.731%
2026-03-19	11.7000	11.7000	11.7000	11.7000	-10.687%	2	473	+102.137%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+0.769%	4	475	+80.534%
2026-03-17	14.1500	14.1500	13.0000	13.0000	-6.475%	6	471	+81.923%
2026-03-16	13.9000	13.9000	13.9000	13.9000	+1.832%	2	469	+70.144%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-5.208%	1	469	+73.260%
2026-03-12	15.1000	15.1000	14.4000	14.4000	-22.162%	4	469	+64.236%
2026-03-02	19.6000	19.6000	18.5000	18.5000	-2.323%	12	475	+27.838%
2026-02-27	18.1000	18.9400	18.1000	18.9400	+5.222%	13	483	+24.868%
2026-02-24	18.0000	18.0000	18.0000	18.0000	-0.277%	10	473	+31.389%
2026-02-18	18.0500	18.0500	18.0500	18.0500	+0.951%	1	473	+31.025%
2026-02-17	17.8800	17.8800	17.8800	17.8800	+1.017%	2	472	+32.271%
2026-02-12	17.7000	17.7000	17.7000	17.7000	-3.542%	2	474	+33.616%
2026-02-06	17.2500	18.3500	17.2500	18.3500	+9.226%	4	472	+28.883%
2026-02-03	16.8000	16.8000	16.8000	16.8000	-8.447%	1	470	+40.774%
2026-02-02	18.3500	18.3500	18.3500	18.3500	+8.132%	1	469	+28.883%
2026-01-27	16.9700	16.9700	16.9700	16.9700	-9.251%	400	469	+39.364%
2026-01-23	18.8000	18.8000	18.7000	18.7000	-2.706%	3	69	+26.471%
2026-01-22	19.1400	19.2200	19.1000	19.2200	+5.895%	5	69	+23.049%
2026-01-21	18.0900	18.1500	18.0900	18.1500	+0.833%	3	67	+30.303%
2026-01-20	18.0000	18.0000	18.0000	18.0000	+2.857%	1	65	+31.389%
2026-01-15	17.5000	17.5000	17.5000	17.5000	-10.256%	1	65	+35.143%
2026-01-14	19.5000	19.5000	19.5000	19.5000	-0.510%	1	66	+21.282%
2026-01-09	19.6000	19.6000	19.6000	19.6000	+1.554%	3	65	+20.663%
2026-01-08	19.3000	19.3000	19.3000	19.3000	-6.083%	1	65	+22.539%
2026-01-07	20.5500	20.5500	20.5500	20.5500	+5.115%	1	65	+15.085%
2026-01-06	19.5500	19.5500	19.5500	19.5500	+14.327%	1	65	+20.972%
2026-01-02	17.1000	17.1000	17.1000	17.1000	-2.286%	1	65	+38.304%
2025-12-30	17.5000	17.5000	17.5000	17.5000	-0.285%	25	65	+35.143%
2025-12-26	17.5500	17.5500	17.5500	17.5500	-3.039%	4	65	+34.758%
2025-12-24	18.1000	18.1000	18.1000	18.1000	+9.697%	1	60	+30.663%
2025-12-19	16.5000	16.5000	16.5000	16.5000	-2.251%	20	60	+43.333%
2025-12-16	16.8800	16.8800	16.8800	16.8800	-2.989%	1	78	+40.107%
2025-12-15	17.4000	17.4000	17.4000	17.4000	+30.337%	2	78	+35.920%
2025-12-10	13.3500	13.3500	13.3500	13.3500	-9.245%	5	76	+77.154%
2025-12-09	14.8000	14.8000	14.7100	14.7100	-16.610%	42	76	+60.775%
2025-12-03	17.6400	17.6400	17.6400	17.6400	-2.810%	20	70	+34.070%
2025-12-01	18.0000	18.1500	18.0000	18.1500	-5.567%	20	54	+30.303%
2025-11-28	19.2200	19.2200	19.2200	19.2200	-3.271%	4	54	+23.049%
2025-11-26	19.8700	19.8700	19.8700	19.8700	+10.389%	1	54	+19.024%
2025-11-24	18.4000	18.4000	18.0000	18.0000	+18.421%	16	54	+31.389%
2025-11-19	15.2000	15.2000	15.2000	15.2000	-6.634%	1	49	+55.592%
2025-11-14	16.2000	16.2800	16.2000	16.2800	-3.095%	2	48	+45.270%
2025-11-13	16.8000	16.8000	16.8000	16.8000	+5.000%	25	48	+40.774%
2025-11-12	15.0700	16.0000	15.0700	16.0000	+35.708%	5	25	+47.813%
2025-11-05	11.2500	11.7900	11.2500	11.7900	-1.750%	4	20	+100.594%
2025-10-28	12.0000	12.0000	12.0000	12.0000	+9.091%	1	17	+97.083%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-6.621%	1	16	+115.000%
2025-10-08	11.7800	11.7800	11.7800	11.7800	+1.552%	2	15	+100.764%
2025-10-07	11.6000	11.6000	11.6000	11.6000	-0.429%	1	13	+103.879%
2025-10-06	11.6800	11.6800	11.6500	11.6500	+5.621%	3	14	+103.004%
2025-10-02	11.0300	11.0400	11.0300	11.0300	-4.502%	6	11	+114.415%
2025-10-01	11.2500	11.5500	10.9700	11.5500	+56.081%	8	16	+104.762%
2025-09-29	7.4000	7.4000	7.4000	7.4000	+2.921%	1	11	+219.595%
2025-09-26	7.1500	7.2100	7.1500	7.1900	-8.056%	9	10	+228.929%
2025-09-24	8.1900	8.1900	7.8200	7.8200	0.000%	2	2	+202.430%

.dark-mode .jzYqGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzYqGB{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121C155XLV Jan 21 2028 155.00 Call (XLV280121C00155000)option OPRA

XLV20280121C155
XLV Jan 21 2028 155.00 Call (XLV280121C00155000)
option OPRA