Dark

XLV20280121C170
XLV Jan 21 2028 170.00 Call (XLV280121C00170000)
option OPRA

EOD

Oct 1, 2026

14.71-9.421%(-1.53)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.9300	16.5500	14.6100	14.7100	-9.421%	13	2,244	0.000%
2026-09-30	17.4200	17.4200	16.2400	16.2400	-8.352%	803	2,235	-9.421%
2026-09-29	17.8000	17.9500	17.3600	17.7200	+0.113%	10	1,624	-16.986%
2026-09-28	18.0900	18.0900	17.7000	17.7000	+1.433%	29	1,621	-16.893%
2026-09-25	17.5000	17.5000	17.4500	17.4500	+2.950%	7	1,636	-15.702%
2026-09-24	16.9500	16.9500	16.9500	16.9500	-1.739%	2	1,633	-13.215%
2026-09-23	18.1000	18.1000	17.2500	17.2500	+1.830%	3	1,635	-14.725%
2026-09-21	16.8100	17.0400	16.6800	16.9400	+7.215%	17	1,640	-13.164%
2026-09-18	16.0400	16.0400	15.8000	15.8000	-3.951%	2	1,628	-6.899%
2026-09-17	16.5000	16.5000	16.3500	16.4500	+4.444%	10	1,627	-10.578%
2026-09-16	15.6000	15.8000	15.5000	15.7500	+1.613%	224	1,646	-6.603%
2026-09-15	15.6000	15.6000	15.5000	15.5000	-0.832%	2	1,732	-5.097%
2026-09-14	15.6300	15.6300	15.6300	15.6300	+5.823%	1	1,732	-5.886%
2026-09-11	14.8000	14.8000	14.7700	14.7700	+0.750%	2	1,732	-0.406%
2026-09-10	14.2500	14.6600	14.2500	14.6600	-1.940%	4	1,735	+0.341%
2026-09-09	15.1600	15.1600	14.6800	14.9500	-1.190%	22	1,737	-1.605%
2026-09-08	15.6500	15.6500	15.1300	15.1300	-15.944%	7	1,727	-2.776%
2026-09-04	17.9700	18.3200	17.6000	18.0000	-1.478%	26	1,738	-18.278%
2026-09-03	18.2400	18.2800	18.2400	18.2700	+0.661%	9	1,738	-19.485%
2026-09-01	19.1500	19.6800	18.0000	18.1500	+1.397%	65	1,732	-18.953%
2026-08-31	17.8200	17.9000	16.3500	17.9000	+0.056%	39	1,752	-17.821%
2026-08-28	17.8900	17.8900	17.8900	17.8900	-5.344%	2	1,743	-17.775%
2026-08-27	18.6500	18.9000	18.6500	18.9000	-6.942%	506	1,743	-22.169%
2026-08-26	20.3100	20.3100	20.3100	20.3100	-3.147%	1	1,243	-27.573%
2026-08-21	19.4600	20.9700	19.4600	20.9700	+7.263%	13	1,243	-29.852%
2026-08-20	21.0000	21.0300	19.5500	19.5500	-9.070%	22	1,232	-24.757%
2026-08-19	19.7200	22.5000	19.7200	21.5000	+27.219%	85	1,215	-31.581%
2026-08-18	16.9000	16.9000	16.9000	16.9000	+8.962%	1	1,456	-12.959%
2026-08-17	15.3600	16.0000	15.3600	15.5100	-2.637%	758	1,456	-5.158%
2026-08-14	16.0500	16.0500	15.6700	15.9300	-7.060%	11	706	-7.659%
2026-08-13	17.4500	17.4500	17.1400	17.1400	+4.640%	4	697	-14.177%
2026-08-12	16.3800	16.3800	16.3800	16.3800	-7.978%	1	693	-10.195%
2026-08-11	16.9000	17.8000	16.9000	17.8000	+7.879%	60	693	-17.360%
2026-08-10	16.0000	16.5000	16.0000	16.5000	+10.368%	5	688	-10.848%
2026-08-07	14.5500	14.9500	14.4900	14.9500	+6.179%	710	693	-1.605%
2026-08-06	14.0800	14.0800	14.0800	14.0800	+3.529%	1	340	+4.474%
2026-07-30	14.5000	14.5000	13.6000	13.6000	-15.318%	4	341	+8.162%
2026-07-29	16.5500	16.5500	16.0600	16.0600	-1.774%	3	339	-8.406%
2026-07-28	16.3500	16.4900	16.3000	16.3500	+22.932%	9	336	-10.031%
2026-07-24	13.1000	13.5500	13.1000	13.3000	+5.723%	6	336	+10.602%
2026-07-17	12.5800	12.5800	12.5800	12.5800	-2.632%	2	336	+16.932%
2026-07-16	12.9300	12.9300	12.9200	12.9200	+13.433%	3	336	+13.854%
2026-07-14	11.2900	11.4000	11.2900	11.3900	-13.384%	14	337	+29.148%
2026-07-13	13.4000	13.5500	13.1500	13.1500	+2.734%	8	345	+11.863%
2026-07-10	12.8000	12.8000	12.8000	12.8000	-3.904%	1	341	+14.922%
2026-07-09	14.1400	14.1400	12.9400	13.3200	-5.732%	31	351	+10.435%
2026-07-08	14.1300	14.1300	14.1300	14.1300	-6.238%	2	341	+4.105%
2026-07-07	15.3900	15.3900	15.0500	15.0700	+8.106%	9	343	-2.389%
2026-07-06	14.1900	14.2700	13.9400	13.9400	-6.317%	12	336	+5.524%
2026-07-02	14.6000	15.1000	14.5800	14.8800	+15.528%	21	316	-1.142%
2026-07-01	12.7000	12.8800	12.6400	12.8800	+2.793%	17	316	+14.208%
2026-06-30	12.5300	12.5300	12.5300	12.5300	-5.076%	3	311	+17.398%
2026-06-29	13.8000	13.8000	13.2000	13.2000	-1.859%	11	311	+11.439%
2026-06-26	11.4900	13.5000	11.4900	13.4500	+22.273%	60	301	+9.368%
2026-06-25	11.0000	11.0000	11.0000	11.0000	+14.583%	1	286	+33.727%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+29.730%	1	286	+53.229%
2026-06-18	7.4700	7.4700	7.4000	7.4000	-29.524%	7	280	+98.784%
2026-06-15	10.5000	10.5000	10.5000	10.5000	0.000%	1	280	+40.095%
2026-06-11	10.5000	10.5000	10.5000	10.5000	+14.754%	2	280	+40.095%
2026-06-10	9.1500	9.1500	9.1500	9.1500	-3.785%	4	282	+60.765%
2026-06-09	9.5100	9.5100	9.5100	9.5100	+1.711%	4	290	+54.679%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-6.500%	2	286	+57.326%
2026-06-05	9.4500	10.0000	9.4500	10.0000	+18.624%	4	286	+47.100%
2026-06-04	8.3500	8.7100	8.2500	8.4300	+24.520%	18	292	+74.496%
2026-06-03	6.5000	6.7700	6.2200	6.7700	-1.599%	24	292	+117.282%
2026-06-01	6.8800	6.8800	6.8800	6.8800	-7.278%	1	314	+113.808%
2026-05-29	7.6000	7.7100	7.3000	7.4200	-8.395%	30	313	+98.248%
2026-05-28	8.6000	8.6000	7.8300	8.1000	+4.247%	19	314	+81.605%
2026-05-27	7.7700	7.7700	7.7700	7.7700	+7.025%	1	314	+89.318%
2026-05-26	7.5300	7.6500	7.2600	7.2600	-8.101%	7	317	+102.617%
2026-05-22	7.5000	7.9000	7.5000	7.9000	+19.335%	12	314	+86.203%
2026-05-15	6.6200	6.6200	6.6200	6.6200	-4.058%	1	320	+122.205%
2026-05-14	6.8700	6.9000	6.8700	6.9000	+0.291%	3	319	+113.188%
2026-05-13	6.8800	6.8800	6.8800	6.8800	+18.621%	7	310	+113.808%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-0.855%	1	310	+153.621%
2026-05-04	5.8500	5.8500	5.8500	5.8500	-0.847%	10	309	+151.453%
2026-05-01	6.4800	6.4800	5.9000	5.9000	+18.000%	12	292	+149.322%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	292	+194.200%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-3.915%	20	292	+172.407%
2026-04-24	5.5000	5.7100	5.5000	5.6200	-11.496%	15	272	+161.744%
2026-04-22	6.4500	6.4500	6.2500	6.3500	-2.308%	205	283	+131.654%
2026-04-21	6.5000	6.5000	6.5000	6.5000	-5.523%	4	77	+126.308%
2026-04-20	6.8400	6.8800	6.8400	6.8800	+2.994%	8	77	+113.808%
2026-04-17	6.6800	6.6800	6.6800	6.6800	-10.215%	3	75	+120.210%
2026-04-08	7.4400	7.4400	7.4400	7.4400	+14.462%	1	72	+97.715%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+8.696%	5	71	+126.308%
2026-03-20	5.9800	5.9800	5.9800	5.9800	-19.407%	1	69	+145.987%
2026-03-17	7.2300	7.4200	7.2300	7.4200	-31.927%	13	69	+98.248%
2026-03-03	10.9000	10.9000	10.9000	10.9000	-4.386%	5	69	+34.954%
2026-02-27	11.4000	11.4000	11.4000	11.4000	+2.242%	8	64	+29.035%
2026-02-25	11.1500	11.1500	11.1500	11.1500	+14.948%	1	67	+31.928%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-11.009%	21	67	+51.649%
2026-01-13	10.9000	10.9000	10.9000	10.9000	-0.909%	1	49	+34.954%
2026-01-12	10.7000	11.0000	10.7000	11.0000	-4.014%	5	49	+33.727%
2026-01-08	11.4600	11.4600	11.4600	11.4600	-0.348%	3	49	+28.360%
2026-01-06	11.5000	11.5000	11.5000	11.5000	+25.683%	2	49	+27.913%
2025-12-11	9.1500	9.1500	9.1500	9.1500	-10.732%	2	49	+60.765%
2025-12-03	10.2500	10.2500	10.2500	10.2500	-7.240%	3	47	+43.512%
2025-12-01	10.8000	11.0500	10.8000	11.0500	-6.037%	2	47	+33.122%
2025-11-28	12.1200	12.1200	11.7600	11.7600	-3.130%	6	47	+25.085%
2025-11-26	12.1500	12.1500	12.1400	12.1400	+2.534%	5	48	+21.170%
2025-11-25	11.9700	11.9700	11.8400	11.8400	+12.655%	4	48	+24.240%
2025-11-24	11.2000	11.2000	10.4300	10.5100	-2.595%	13	44	+39.962%
2025-11-21	10.0500	10.7900	10.0500	10.7900	+15.773%	7	31	+36.330%
2025-11-19	9.3100	9.3200	9.3100	9.3200	-1.688%	4	24	+57.833%
2025-11-18	9.5200	9.5200	9.4700	9.4800	+4.176%	3	20	+55.169%
2025-11-17	9.1000	9.1000	9.1000	9.1000	+48.693%	3	18	+61.648%
2025-10-24	6.1200	6.1200	6.1200	6.1200	-4.075%	3	16	+140.359%
2025-10-23	6.3700	6.3800	6.3700	6.3800	+3.069%	2	13	+130.564%
2025-10-08	6.1900	6.1900	6.1900	6.1900	-2.520%	3	13	+137.641%
2025-10-06	6.2100	6.3500	6.2100	6.3500	-1.090%	9	10	+131.654%
2025-10-03	6.4200	6.4200	6.4200	6.4200	+75.890%	1	4	+129.128%
2025-09-29	3.6500	3.6500	3.6500	3.6500	-16.476%	1	3	+303.014%
2025-09-26	3.1800	4.3700	3.1800	4.3700	0.000%	2	2	+236.613%

.dark-mode .ZkSQDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkSQDf{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20280121C170XLV Jan 21 2028 170.00 Call (XLV280121C00170000)option OPRA

XLV20280121C170
XLV Jan 21 2028 170.00 Call (XLV280121C00170000)
option OPRA