Dark

XLK20260821C180
XLK Aug 21 2026 180.00 Call (XLK260821C00180000)
option OPRA

EOD

Aug 13, 2026

11.70+20.743%(+2.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.7700	11.8700	11.7000	11.7000	+20.743%	12	2,060	0.000%
2026-08-12	10.0000	10.0500	9.6000	9.6900	+29.200%	40	2,059	+20.743%
2026-08-11	8.4000	8.4400	7.5000	7.5000	-15.919%	23	2,042	+56.000%
2026-08-10	9.2800	9.2800	8.9200	8.9200	-5.106%	5	2,037	+31.166%
2026-08-07	9.5300	9.6000	9.1500	9.4000	+8.671%	218	2,038	+24.468%
2026-08-06	6.3000	8.6500	6.3000	8.6500	-11.191%	1,334	2,241	+35.260%
2026-08-05	10.8700	10.8700	9.7300	9.7400	-2.600%	14	2,017	+20.123%
2026-08-04	7.1000	10.1700	7.1000	10.0000	+121.729%	100	2,102	+17.000%
2026-08-03	2.8800	4.6500	2.8800	4.5100	+23.224%	31	2,150	+159.424%
2026-07-31	4.7000	5.0000	3.3000	3.6600	-12.857%	313	2,137	+219.672%
2026-07-30	2.6100	4.2000	2.6100	4.2000	+124.599%	61	2,182	+178.571%
2026-07-29	2.2000	2.7000	1.7600	1.8700	-29.699%	26	2,174	+525.668%
2026-07-28	2.4800	2.8500	1.8800	2.6600	-22.222%	143	2,164	+339.850%
2026-07-27	3.8500	3.8500	3.2100	3.4200	-28.000%	52	2,163	+242.105%
2026-07-24	5.1500	5.8500	4.7500	4.7500	-25.314%	570	2,116	+146.316%
2026-07-23	7.3400	7.3400	6.1500	6.3600	-16.535%	88	1,575	+83.962%
2026-07-22	7.6500	7.8200	7.6200	7.6200	-5.926%	4	1,636	+53.543%
2026-07-21	7.1000	8.1000	6.9300	8.1000	+39.655%	118	1,636	+44.444%
2026-07-20	6.6700	6.6700	5.7500	5.8000	-1.695%	106	1,636	+101.724%
2026-07-17	5.0000	6.6700	4.4000	5.9000	-7.813%	121	1,563	+98.305%
2026-07-16	7.5000	7.5000	6.4000	6.4000	-17.949%	87	1,468	+82.813%
2026-07-15	8.6000	8.6000	7.6400	7.8000	-28.637%	10	1,446	+50.000%
2026-07-14	10.0000	10.9500	10.0000	10.9300	+2.629%	30	1,443	+7.045%
2026-07-13	11.0000	11.0000	10.4000	10.6500	-10.504%	3	1,446	+9.859%
2026-07-10	11.9000	11.9000	11.9000	11.9000	-9.712%	1	1,446	-1.681%
2026-07-09	11.9000	13.1800	11.9000	13.1800	+37.292%	7	1,447	-11.229%
2026-07-08	8.9000	10.0000	8.9000	9.6000	+4.348%	7	1,448	+21.875%
2026-07-07	9.0000	9.8500	8.2000	9.2000	-23.588%	80	1,459	+27.174%
2026-07-06	11.5000	12.1400	11.5000	12.0400	+16.104%	31	1,461	-2.824%
2026-07-02	10.8000	10.8000	9.9500	10.3700	-26.192%	144	1,396	+12.825%
2026-07-01	13.9200	14.0500	13.6500	14.0500	-14.329%	12	1,396	-16.726%
2026-06-30	15.9500	16.4000	15.9500	16.4000	+25.191%	42	1,385	-28.659%
2026-06-29	11.8700	13.1000	10.9800	13.1000	+15.929%	25	1,387	-10.687%
2026-06-26	11.2800	12.0000	11.2800	11.3000	-13.077%	30	1,388	+3.540%
2026-06-25	13.0000	13.0000	13.0000	13.0000	+10.169%	2	1,362	-10.000%
2026-06-24	13.8500	13.8800	11.7400	11.8000	-18.226%	9	1,360	-0.847%
2026-06-23	13.3300	14.9500	13.3300	14.4300	-21.958%	75	1,361	-18.919%
2026-06-22	19.0000	19.0000	18.4900	18.4900	+0.380%	37	1,386	-36.723%
2026-06-18	18.2700	18.5900	18.2700	18.4200	+18.001%	33	1,337	-36.482%
2026-06-17	16.0000	16.0000	15.4200	15.6100	-7.633%	24	1,337	-25.048%
2026-06-16	16.9000	16.9000	16.9000	16.9000	-7.600%	1	1,337	-30.769%
2026-06-15	18.0000	18.2900	16.2000	18.2900	+26.138%	4	1,344	-36.031%
2026-06-12	13.0000	14.5000	13.0000	14.5000	+7.487%	7	1,344	-19.310%
2026-06-11	12.1000	13.4900	10.3300	13.4900	+30.591%	32	1,344	-13.269%
2026-06-10	12.0500	12.0500	10.0000	10.3300	-4.880%	19	1,330	+13.262%
2026-06-09	14.0000	14.0000	10.8600	10.8600	-26.622%	73	1,339	+7.735%
2026-06-08	15.1000	15.1000	14.8000	14.8000	+25.957%	4	1,335	-20.946%
2026-06-05	16.1700	16.1700	11.7500	11.7500	-42.260%	33	1,334	-0.426%
2026-06-04	20.3500	20.3500	20.3500	20.3500	-11.675%	1	1,325	-42.506%
2026-06-03	26.4000	26.4000	22.3500	23.0400	-3.275%	9	1,326	-49.219%
2026-06-02	23.3500	23.8200	23.3500	23.8200	+5.679%	2	1,329	-50.882%
2026-06-01	22.5000	22.5400	22.5000	22.5400	+25.571%	2	1,330	-48.092%
2026-05-29	18.7000	18.7000	17.9500	17.9500	+14.404%	22	1,332	-34.819%
2026-05-28	14.3300	15.6900	14.3300	15.6900	+10.493%	5	1,320	-25.430%
2026-05-26	14.1200	14.6500	13.6500	14.2000	+27.354%	158	1,322	-17.606%
2026-05-22	11.2500	11.3000	11.1500	11.1500	+14.359%	7	1,194	+4.933%
2026-05-21	9.3000	10.1500	8.8000	9.7500	+17.612%	174	1,193	+20.000%
2026-05-19	8.2900	8.2900	8.2900	8.2900	+9.079%	2	1,193	+41.134%
2026-05-18	9.8500	9.8500	7.2400	7.6000	-29.630%	725	1,044	+53.947%
2026-05-15	9.7300	10.8000	9.2600	10.8000	-4.000%	15	1,044	+8.333%
2026-05-14	10.6000	12.0600	10.6000	11.2500	+7.143%	13	1,129	+4.000%
2026-05-13	9.0500	10.5000	9.0500	10.5000	+12.299%	16	1,131	+11.429%
2026-05-12	9.9100	9.9100	7.2500	9.3500	-11.458%	285	1,131	+25.134%
2026-05-11	9.7900	10.9000	9.5500	10.5600	+14.162%	16	1,131	+10.795%
2026-05-08	7.3200	9.2500	7.3200	9.2500	+55.462%	21	1,101	+26.486%
2026-05-07	5.9500	6.0000	5.9500	5.9500	-4.800%	8	1,087	+96.639%
2026-05-06	5.1200	6.2500	5.1200	6.2500	+45.012%	6	1,085	+87.200%
2026-05-05	3.6100	4.3300	3.6100	4.3100	+33.437%	38	1,086	+171.462%
2026-05-04	3.3500	3.3500	3.0000	3.2300	+2.540%	5	1,077	+262.229%
2026-05-01	2.5500	3.1500	2.5500	3.1500	+25.498%	13	1,063	+271.429%
2026-04-30	2.2900	2.5100	2.2700	2.5100	-3.462%	18	1,063	+366.135%
2026-04-29	2.4800	2.6000	2.3400	2.6000	-10.345%	10	1,061	+350.000%
2026-04-27	2.9400	3.0000	2.9000	2.9000	-5.229%	33	1,061	+303.448%
2026-04-24	2.2600	3.1000	2.2600	3.0600	+84.337%	34	1,044	+282.353%
2026-04-23	1.9400	2.1400	1.6600	1.6600	-22.430%	48	1,028	+604.819%
2026-04-22	1.8000	2.2100	1.8000	2.1400	+37.179%	56	994	+446.729%
2026-04-21	1.5800	1.7700	1.4400	1.5600	+3.311%	263	950	+650.000%
2026-04-20	1.4300	1.5700	1.4200	1.5100	-4.430%	18	950	+674.834%
2026-04-17	1.3600	1.5800	1.3500	1.5800	+113.514%	14	950	+640.506%
2026-04-15	0.6500	0.7400	0.6500	0.7400	+174.074%	944	945	+1,481.081%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-73.000%	1	3	+4,233.333%
2026-02-11	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	+1,070.000%

.dark-mode .mMXT54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMXT54{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260821C180XLK Aug 21 2026 180.00 Call (XLK260821C00180000)option OPRA

XLK20260821C180
XLK Aug 21 2026 180.00 Call (XLK260821C00180000)
option OPRA