Dark

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

EOD

Aug 17, 2026

15.51-2.637%(-0.42)758

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	15.3600	16.0000	15.3600	15.5100	-2.637%	758	1,456	0.000%
2026-08-14	16.0500	16.0500	15.6700	15.9300	-7.060%	11	706	-2.637%
2026-08-13	17.4500	17.4500	17.1400	17.1400	+4.640%	4	697	-9.510%
2026-08-12	16.3800	16.3800	16.3800	16.3800	-7.978%	1	693	-5.311%
2026-08-11	16.9000	17.8000	16.9000	17.8000	+7.879%	60	693	-12.865%
2026-08-10	16.0000	16.5000	16.0000	16.5000	+10.368%	5	688	-6.000%
2026-08-07	14.5500	14.9500	14.4900	14.9500	+6.179%	710	693	+3.746%
2026-08-06	14.0800	14.0800	14.0800	14.0800	+3.529%	1	340	+10.156%
2026-07-30	14.5000	14.5000	13.6000	13.6000	-15.318%	4	341	+14.044%
2026-07-29	16.5500	16.5500	16.0600	16.0600	-1.774%	3	339	-3.425%
2026-07-28	16.3500	16.4900	16.3000	16.3500	+22.932%	9	336	-5.138%
2026-07-24	13.1000	13.5500	13.1000	13.3000	+5.723%	6	336	+16.617%
2026-07-17	12.5800	12.5800	12.5800	12.5800	-2.632%	2	336	+23.291%
2026-07-16	12.9300	12.9300	12.9200	12.9200	+13.433%	3	336	+20.046%
2026-07-14	11.2900	11.4000	11.2900	11.3900	-13.384%	14	337	+36.172%
2026-07-13	13.4000	13.5500	13.1500	13.1500	+2.734%	8	345	+17.947%
2026-07-10	12.8000	12.8000	12.8000	12.8000	-3.904%	1	341	+21.172%
2026-07-09	14.1400	14.1400	12.9400	13.3200	-5.732%	31	351	+16.441%
2026-07-08	14.1300	14.1300	14.1300	14.1300	-6.238%	2	341	+9.766%
2026-07-07	15.3900	15.3900	15.0500	15.0700	+8.106%	9	343	+2.920%
2026-07-06	14.1900	14.2700	13.9400	13.9400	-6.317%	12	336	+11.263%
2026-07-02	14.6000	15.1000	14.5800	14.8800	+15.528%	21	316	+4.234%
2026-07-01	12.7000	12.8800	12.6400	12.8800	+2.793%	17	316	+20.419%
2026-06-30	12.5300	12.5300	12.5300	12.5300	-5.076%	3	311	+23.783%
2026-06-29	13.8000	13.8000	13.2000	13.2000	-1.859%	11	311	+17.500%
2026-06-26	11.4900	13.5000	11.4900	13.4500	+22.273%	60	301	+15.316%
2026-06-25	11.0000	11.0000	11.0000	11.0000	+14.583%	1	286	+41.000%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+29.730%	1	286	+61.563%
2026-06-18	7.4700	7.4700	7.4000	7.4000	-29.524%	7	280	+109.595%
2026-06-15	10.5000	10.5000	10.5000	10.5000	0.000%	1	280	+47.714%
2026-06-11	10.5000	10.5000	10.5000	10.5000	+14.754%	2	280	+47.714%
2026-06-10	9.1500	9.1500	9.1500	9.1500	-3.785%	4	282	+69.508%
2026-06-09	9.5100	9.5100	9.5100	9.5100	+1.711%	4	290	+63.091%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-6.500%	2	286	+65.882%
2026-06-05	9.4500	10.0000	9.4500	10.0000	+18.624%	4	286	+55.100%
2026-06-04	8.3500	8.7100	8.2500	8.4300	+24.520%	18	292	+83.986%
2026-06-03	6.5000	6.7700	6.2200	6.7700	-1.599%	24	292	+129.099%
2026-06-01	6.8800	6.8800	6.8800	6.8800	-7.278%	1	314	+125.436%
2026-05-29	7.6000	7.7100	7.3000	7.4200	-8.395%	30	313	+109.030%
2026-05-28	8.6000	8.6000	7.8300	8.1000	+4.247%	19	314	+91.481%
2026-05-27	7.7700	7.7700	7.7700	7.7700	+7.025%	1	314	+99.614%
2026-05-26	7.5300	7.6500	7.2600	7.2600	-8.101%	7	317	+113.636%
2026-05-22	7.5000	7.9000	7.5000	7.9000	+19.335%	12	314	+96.329%
2026-05-15	6.6200	6.6200	6.6200	6.6200	-4.058%	1	320	+134.290%
2026-05-14	6.8700	6.9000	6.8700	6.9000	+0.291%	3	319	+124.783%
2026-05-13	6.8800	6.8800	6.8800	6.8800	+18.621%	7	310	+125.436%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-0.855%	1	310	+167.414%
2026-05-04	5.8500	5.8500	5.8500	5.8500	-0.847%	10	309	+165.128%
2026-05-01	6.4800	6.4800	5.9000	5.9000	+18.000%	12	292	+162.881%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	292	+210.200%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-3.915%	20	292	+187.222%
2026-04-24	5.5000	5.7100	5.5000	5.6200	-11.496%	15	272	+175.979%
2026-04-22	6.4500	6.4500	6.2500	6.3500	-2.308%	205	283	+144.252%
2026-04-21	6.5000	6.5000	6.5000	6.5000	-5.523%	4	77	+138.615%
2026-04-20	6.8400	6.8800	6.8400	6.8800	+2.994%	8	77	+125.436%
2026-04-17	6.6800	6.6800	6.6800	6.6800	-10.215%	3	75	+132.186%
2026-04-08	7.4400	7.4400	7.4400	7.4400	+14.462%	1	72	+108.468%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+8.696%	5	71	+138.615%
2026-03-20	5.9800	5.9800	5.9800	5.9800	-19.407%	1	69	+159.365%
2026-03-17	7.2300	7.4200	7.2300	7.4200	-31.927%	13	69	+109.030%
2026-03-03	10.9000	10.9000	10.9000	10.9000	-4.386%	5	69	+42.294%
2026-02-27	11.4000	11.4000	11.4000	11.4000	+2.242%	8	64	+36.053%
2026-02-25	11.1500	11.1500	11.1500	11.1500	+14.948%	1	67	+39.103%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-11.009%	21	67	+59.897%
2026-01-13	10.9000	10.9000	10.9000	10.9000	-0.909%	1	49	+42.294%
2026-01-12	10.7000	11.0000	10.7000	11.0000	-4.014%	5	49	+41.000%
2026-01-08	11.4600	11.4600	11.4600	11.4600	-0.348%	3	49	+35.340%
2026-01-06	11.5000	11.5000	11.5000	11.5000	+25.683%	2	49	+34.870%
2025-12-11	9.1500	9.1500	9.1500	9.1500	-10.732%	2	49	+69.508%
2025-12-03	10.2500	10.2500	10.2500	10.2500	-7.240%	3	47	+51.317%
2025-12-01	10.8000	11.0500	10.8000	11.0500	-6.037%	2	47	+40.362%
2025-11-28	12.1200	12.1200	11.7600	11.7600	-3.130%	6	47	+31.888%
2025-11-26	12.1500	12.1500	12.1400	12.1400	+2.534%	5	48	+27.759%
2025-11-25	11.9700	11.9700	11.8400	11.8400	+12.655%	4	48	+30.997%
2025-11-24	11.2000	11.2000	10.4300	10.5100	-2.595%	13	44	+47.574%
2025-11-21	10.0500	10.7900	10.0500	10.7900	+15.773%	7	31	+43.744%
2025-11-19	9.3100	9.3200	9.3100	9.3200	-1.688%	4	24	+66.416%
2025-11-18	9.5200	9.5200	9.4700	9.4800	+4.176%	3	20	+63.608%
2025-11-17	9.1000	9.1000	9.1000	9.1000	+48.693%	3	18	+70.440%
2025-10-24	6.1200	6.1200	6.1200	6.1200	-4.075%	3	16	+153.431%
2025-10-23	6.3700	6.3800	6.3700	6.3800	+3.069%	2	13	+143.103%
2025-10-08	6.1900	6.1900	6.1900	6.1900	-2.520%	3	13	+150.565%
2025-10-06	6.2100	6.3500	6.2100	6.3500	-1.090%	9	10	+144.252%
2025-10-03	6.4200	6.4200	6.4200	6.4200	+75.890%	1	4	+141.589%
2025-09-29	3.6500	3.6500	3.6500	3.6500	-16.476%	1	3	+324.932%
2025-09-26	3.1800	4.3700	3.1800	4.3700	0.000%	2	2	+254.920%

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