Dark

XLV20280121C160
XLV Jan 21 2028 160.00 Call (XLV280121C00160000)
option OPRA

EOD

Oct 1, 2026

20.35-12.284%(-2.85)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0500	22.0500	20.3500	20.3500	-12.284%	297	2,215	0.000%
2026-09-30	23.5400	23.5400	23.2000	23.2000	-2.725%	9	2,054	-12.284%
2026-09-29	23.7000	23.8500	23.7000	23.8500	-2.053%	16	2,061	-14.675%
2026-09-28	24.3500	24.3500	24.3500	24.3500	+1.670%	1	2,056	-16.427%
2026-09-25	23.5500	23.9500	23.5500	23.9500	-0.622%	58	2,055	-15.031%
2026-09-24	24.1000	24.1000	24.1000	24.1000	+4.419%	2	2,006	-15.560%
2026-09-23	23.8700	23.8700	23.0800	23.0800	-3.431%	32	2,006	-11.828%
2026-09-22	23.7500	23.9000	23.7500	23.9000	+9.132%	155	1,978	-14.854%
2026-09-18	21.9000	21.9000	21.9000	21.9000	+2.098%	1	1,905	-7.078%
2026-09-16	21.4500	21.4500	21.4500	21.4500	+0.327%	3	1,905	-5.128%
2026-09-14	21.7100	21.7100	21.0000	21.3800	+3.988%	5	1,905	-4.818%
2026-09-11	20.4400	20.5600	19.7000	20.5600	-2.095%	8	1,905	-1.021%
2026-09-09	20.5700	21.0000	20.2000	21.0000	+1.351%	5	1,906	-3.095%
2026-09-08	20.6000	20.7200	20.6000	20.7200	-14.380%	7	1,906	-1.786%
2026-09-04	24.3000	24.3000	24.1500	24.2000	-3.277%	3	1,905	-15.909%
2026-09-03	25.2500	25.2500	24.8000	25.0200	-0.911%	24	1,905	-18.665%
2026-09-02	25.7000	25.8000	24.9000	25.2500	+3.909%	18	1,904	-19.406%
2026-09-01	24.5000	24.5000	24.2000	24.3000	+2.966%	48	1,893	-16.255%
2026-08-31	23.2600	23.6000	23.0400	23.6000	-2.560%	33	1,887	-13.771%
2026-08-28	24.2200	24.2200	24.2200	24.2200	-4.079%	1	1,875	-15.979%
2026-08-27	25.0400	25.4000	25.0400	25.2500	-3.773%	4	1,876	-19.406%
2026-08-26	26.2400	26.2400	26.2400	26.2400	-4.928%	1	1,876	-22.447%
2026-08-25	27.6000	27.6000	27.6000	27.6000	+2.947%	7	1,875	-26.268%
2026-08-24	26.9500	26.9500	26.8100	26.8100	-1.723%	6	1,868	-24.095%
2026-08-21	25.9600	27.7700	25.9600	27.2800	-4.448%	23	1,868	-25.403%
2026-08-19	25.4500	28.5500	25.4500	28.5500	+23.113%	28	1,869	-28.722%
2026-08-18	23.4500	23.5500	23.1000	23.1900	+7.860%	19	1,866	-12.247%
2026-08-17	22.1000	22.1000	21.5000	21.5000	-6.114%	2	1,861	-5.349%
2026-08-13	23.0000	23.0300	22.9000	22.9000	-0.651%	5	1,860	-11.135%
2026-08-12	22.8300	23.0500	22.8300	23.0500	+2.217%	3	1,860	-11.714%
2026-08-11	22.9700	22.9700	22.4000	22.5500	-1.743%	8	1,861	-9.756%
2026-08-10	22.5800	22.9500	21.9000	22.9500	+14.464%	3	1,857	-11.329%
2026-08-06	19.6100	20.0500	19.4000	20.0500	+8.086%	14	1,858	+1.496%
2026-08-04	17.6500	18.5500	17.6500	18.5500	-0.696%	3	1,857	+9.704%
2026-08-03	18.0000	18.6800	18.0000	18.6800	+0.376%	3	1,856	+8.940%
2026-07-31	18.5700	18.6100	18.5700	18.6100	-6.950%	5	1,856	+9.350%
2026-07-30	20.0500	20.0500	19.1500	20.0000	-11.111%	115	1,881	+1.750%
2026-07-29	22.7300	23.0000	22.5000	22.5000	+1.351%	14	1,881	-9.556%
2026-07-28	21.7000	23.2600	21.7000	22.2000	+9.091%	56	1,874	-8.333%
2026-07-27	19.9000	20.3500	19.9000	20.3500	+11.202%	6	1,873	0.000%
2026-07-23	17.4200	18.3000	17.4200	18.3000	+2.235%	3	1,873	+11.202%
2026-07-22	17.9000	17.9000	17.9000	17.9000	+7.186%	1	1,872	+13.687%
2026-07-21	16.1000	16.7000	16.1000	16.7000	-2.681%	2	1,872	+21.856%
2026-07-20	17.5300	18.0000	17.0000	17.1600	-7.989%	26	1,871	+18.590%
2026-07-17	19.5000	19.5000	18.5000	18.6500	+13.374%	17	1,853	+9.115%
2026-07-15	16.0000	17.0000	16.0000	16.4500	+0.982%	110	1,862	+23.708%
2026-07-14	16.8300	17.1100	16.2900	16.2900	-13.074%	7	1,843	+24.923%
2026-07-13	18.7100	18.7400	18.7100	18.7400	+1.682%	20	1,838	+8.591%
2026-07-10	19.5000	19.5000	18.4000	18.4300	-3.102%	11	1,820	+10.418%
2026-07-09	19.1900	19.1900	18.2500	19.0200	-6.074%	24	1,820	+6.993%
2026-07-08	20.0000	20.2500	19.3500	20.2500	-0.978%	30	1,814	+0.494%
2026-07-07	20.9500	21.7000	20.4500	20.4500	+5.304%	19	1,833	-0.489%
2026-07-06	18.5000	19.4200	18.5000	19.4200	-3.623%	8	1,826	+4.789%
2026-07-02	19.7000	20.1500	19.4500	20.1500	+14.294%	44	1,830	+0.993%
2026-07-01	17.4900	17.6300	17.4900	17.6300	+0.743%	26	1,830	+15.428%
2026-06-30	17.7100	18.6500	17.1400	17.5000	-6.267%	28	1,830	+16.286%
2026-06-29	18.8100	19.7000	18.2500	18.6700	+0.647%	16	1,804	+8.998%
2026-06-26	16.2200	18.5500	16.2200	18.5500	+28.819%	35	1,790	+9.704%
2026-06-24	14.4000	14.4000	14.4000	14.4000	+13.834%	2	1,776	+41.319%
2026-06-23	12.6500	12.7000	12.6100	12.6500	+15.000%	14	1,776	+60.870%
2026-06-18	11.8000	11.8000	11.0000	11.0000	-18.033%	10	1,631	+85.000%
2026-06-15	13.1000	13.6000	13.1000	13.4200	-4.143%	337	1,631	+51.639%
2026-06-12	14.0700	14.4200	14.0000	14.0000	+0.719%	9	1,631	+45.357%
2026-06-10	13.9000	13.9000	13.9000	13.9000	+6.923%	1	1,631	+46.403%
2026-06-08	13.3400	13.3400	13.0000	13.0000	-6.340%	3	1,630	+56.538%
2026-06-05	13.7000	14.3100	13.7000	13.8800	+13.306%	10	1,632	+46.614%
2026-06-04	11.8500	12.7500	11.8500	12.2500	+20.571%	13	1,633	+66.122%
2026-06-03	10.2100	10.2100	10.1600	10.1600	+4.742%	4	1,636	+100.295%
2026-06-02	9.6500	9.9000	9.6500	9.7000	-5.366%	6	1,636	+109.794%
2026-06-01	10.2500	10.2500	10.2500	10.2500	-7.989%	1	1,636	+98.537%
2026-05-29	11.5200	11.5200	11.0500	11.1400	-6.856%	6	1,635	+82.675%
2026-05-28	11.9500	11.9600	11.9500	11.9600	+1.442%	4	1,637	+70.151%
2026-05-27	11.7500	11.7900	11.7500	11.7900	+5.362%	3	1,637	+72.604%
2026-05-26	11.1900	11.1900	11.1900	11.1900	-6.750%	2	1,635	+81.859%
2026-05-22	11.6900	12.0000	11.6900	12.0000	+20.000%	3	1,633	+69.583%
2026-05-20	10.3500	10.4000	10.0000	10.0000	-5.213%	9	1,630	+103.500%
2026-05-19	10.9300	10.9300	10.5500	10.5500	+6.458%	2	1,630	+92.891%
2026-05-15	9.9100	9.9100	9.9100	9.9100	-1.098%	1	1,630	+105.348%
2026-05-13	9.3800	10.0200	9.3800	10.0200	+5.474%	6	1,630	+103.094%
2026-05-12	8.3800	9.7000	8.3800	9.5000	+12.961%	26	1,630	+114.211%
2026-05-11	8.4100	8.4100	8.4100	8.4100	-2.775%	900	1,630	+141.974%
2026-05-08	8.2500	8.6500	8.2500	8.6500	+3.593%	2	709	+135.260%
2026-05-07	8.3500	8.3500	8.3500	8.3500	-5.114%	1	708	+143.713%
2026-05-06	8.8000	8.8000	8.8000	8.8000	-4.865%	1	709	+131.250%
2026-05-01	9.2500	9.2500	9.2500	9.2500	+2.210%	2	708	+120.000%
2026-04-30	9.0500	9.0500	9.0500	9.0500	+16.026%	1	708	+124.862%
2026-04-29	7.6000	7.8000	7.6000	7.8000	-8.235%	3	707	+160.897%
2026-04-27	9.9800	9.9800	8.5000	8.5000	+7.323%	2	708	+139.412%
2026-04-24	7.9200	7.9200	7.9200	7.9200	-15.021%	1	706	+156.944%
2026-04-23	10.0000	10.0000	9.3200	9.3200	-8.448%	7	705	+118.348%
2026-04-22	10.1800	10.1800	10.1800	10.1800	+5.821%	3	702	+99.902%
2026-04-21	10.0500	10.0500	9.6200	9.6200	-3.800%	4	699	+111.538%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+0.503%	2	699	+103.500%
2026-04-13	10.1000	10.1000	9.9500	9.9500	-8.295%	14	697	+104.523%
2026-04-09	10.8500	10.8500	10.8500	10.8500	+0.463%	4	687	+87.558%
2026-04-08	10.8000	10.8000	10.8000	10.8000	+8.000%	2	687	+88.426%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+17.647%	3	689	+103.500%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-13.706%	1	689	+139.412%
2026-03-25	9.8500	9.8500	9.8500	9.8500	+14.269%	1	690	+106.599%
2026-03-24	8.6200	8.6200	8.6200	8.6200	-17.748%	1	689	+136.079%
2026-03-18	10.4800	10.4800	10.4800	10.4800	-2.963%	1	689	+94.179%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-8.475%	10	688	+88.426%
2026-03-13	11.8500	11.8500	11.8000	11.8000	-15.714%	2	678	+72.458%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+3.704%	15	678	+45.357%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-15.625%	1	664	+50.741%
2026-03-02	16.0000	16.0000	16.0000	16.0000	0.000%	2	665	+27.188%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+4.918%	66	666	+27.188%
2026-02-18	15.3500	15.3500	15.2500	15.2500	-4.688%	2	600	+33.443%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+9.966%	1	600	+27.188%
2026-02-10	14.5500	14.5500	14.5500	14.5500	-3.642%	20	599	+39.863%
2026-02-09	15.1000	15.1000	15.1000	15.1000	-2.769%	1	619	+34.768%
2026-02-06	15.0800	15.5300	15.0800	15.5300	+13.192%	8	617	+31.037%
2026-01-30	13.7200	13.7200	13.7200	13.7200	-3.719%	2	617	+48.324%
2026-01-28	14.3800	14.3800	14.2500	14.2500	+1.786%	3	617	+42.807%
2026-01-27	15.0500	15.0500	14.0000	14.0000	-14.634%	501	620	+45.357%
2026-01-26	16.2600	16.4000	16.1600	16.4000	-2.031%	23	121	+24.085%
2026-01-22	16.7400	16.7400	16.7400	16.7400	+3.333%	1	98	+21.565%
2026-01-21	15.3000	16.2000	15.0000	16.2000	+1.823%	16	97	+25.617%
2026-01-14	15.4200	15.9700	15.1000	15.9100	+1.016%	4	90	+27.907%
2026-01-12	15.7500	15.7500	15.7500	15.7500	-1.563%	22	88	+29.206%
2026-01-09	17.0000	17.0000	16.0000	16.0000	-3.030%	42	88	+27.188%
2026-01-08	16.8600	17.5500	16.5000	16.5000	-0.602%	10	46	+23.333%
2026-01-06	15.0800	16.7500	15.0800	16.6000	+15.438%	4	36	+22.590%
2026-01-05	14.3800	14.3800	14.3800	14.3800	-4.133%	1	33	+41.516%
2025-12-30	15.0000	15.0000	15.0000	15.0000	+15.385%	2	33	+35.667%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-6.542%	25	31	+56.538%
2025-12-12	13.9100	13.9100	13.9100	13.9100	+11.727%	1	56	+46.298%
2025-12-10	12.4500	12.4500	12.4500	12.4500	-17.550%	1	57	+63.454%
2025-12-02	15.1000	15.1000	15.1000	15.1000	-1.948%	5	56	+34.768%
2025-12-01	15.3500	15.4500	15.3000	15.4000	-9.677%	4	61	+32.143%
2025-11-26	17.0500	17.0500	17.0500	17.0500	-0.583%	1	61	+19.355%
2025-11-25	17.1500	17.1500	17.1500	17.1500	+5.215%	1	61	+18.659%
2025-11-24	16.3000	16.3000	16.3000	16.3000	+20.741%	4	60	+24.847%
2025-11-20	13.1200	13.5000	13.1200	13.5000	-6.445%	8	60	+50.741%
2025-11-17	13.2900	14.4300	13.2900	14.4300	+8.578%	2	53	+41.026%
2025-11-12	12.5000	13.2900	12.5000	13.2900	+10.750%	22	53	+53.123%
2025-11-11	12.0000	12.0000	12.0000	12.0000	+31.868%	1	61	+69.583%
2025-11-05	9.1000	9.1000	9.1000	9.1000	-13.333%	3	61	+123.626%
2025-11-03	10.6500	10.6500	10.5000	10.5000	+12.903%	2	61	+93.810%
2025-10-31	9.3000	9.3000	9.3000	9.3000	-9.621%	2	61	+118.817%
2025-10-23	10.0500	10.2900	10.0500	10.2900	+3.521%	12	59	+97.765%
2025-10-21	9.6700	9.9400	9.6700	9.9400	+7.809%	14	49	+104.728%
2025-10-13	9.2200	9.2200	9.2200	9.2200	-7.337%	10	35	+120.716%
2025-10-06	9.6300	9.9500	9.6300	9.9500	+12.176%	17	30	+104.523%
2025-10-02	9.0300	9.0300	8.3300	8.8700	-2.848%	14	15	+129.425%
2025-10-01	8.0000	9.1300	8.0000	9.1300	+34.265%	6	11	+122.892%
2025-09-30	6.8000	6.8000	6.8000	6.8000	+29.278%	1	14	+199.265%
2025-09-26	5.6900	5.8500	5.2600	5.2600	-4.364%	8	15	+286.882%
2025-09-25	5.6500	5.6500	5.5000	5.5000	-11.003%	2	7	+270.000%
2025-09-24	6.4400	6.4400	6.1800	6.1800	0.000%	5	5	+229.288%

.dark-mode .bMvpk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMvpk0{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121C160XLV Jan 21 2028 160.00 Call (XLV280121C00160000)option OPRA

XLV20280121C160
XLV Jan 21 2028 160.00 Call (XLV280121C00160000)
option OPRA