Dark

XLK20260918C140
XLK Sep 18 2026 140.00 Call (XLK260918C00140000)
option OPRA

EOD

Aug 13, 2026

52.02+4.563%(+2.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.0200	52.0200	52.0200	52.0200	+4.563%	3	2,935	0.000%
2026-08-12	49.7500	49.7500	49.7500	49.7500	+1.015%	4	2,933	+4.563%
2026-08-10	49.2500	49.2500	49.2500	49.2500	+1.442%	2	2,933	+5.624%
2026-08-07	48.5500	48.5500	48.5500	48.5500	+53.155%	1	2,935	+7.147%
2026-07-29	31.7000	31.7000	31.7000	31.7000	-5.542%	2	2,935	+64.101%
2026-07-28	32.5500	33.5600	32.5500	33.5600	-5.863%	3	2,937	+55.006%
2026-07-27	35.6500	35.6500	35.6500	35.6500	-13.260%	1	2,935	+45.919%
2026-07-21	41.1000	41.1000	41.1000	41.1000	-13.108%	2	2,935	+26.569%
2026-07-09	47.3000	47.3000	47.3000	47.3000	+11.216%	2	2,937	+9.979%
2026-07-02	42.5300	42.5300	42.5300	42.5300	-14.427%	1	2,940	+22.314%
2026-07-01	49.7000	49.7000	49.7000	49.7000	-4.971%	1	2,940	+4.668%
2026-06-30	50.1000	52.3000	50.1000	52.3000	+14.945%	11	2,940	-0.535%
2026-06-26	45.5000	45.5000	45.5000	45.5000	-3.622%	2	2,940	+14.330%
2026-06-25	46.6700	47.2100	46.6700	47.2100	-12.379%	2	2,941	+10.189%
2026-06-18	53.8800	53.8800	53.8800	53.8800	+5.730%	2	2,907	-3.452%
2026-06-17	50.8600	50.9600	50.8600	50.9600	-6.065%	2	2,907	+2.080%
2026-06-15	54.1000	54.3000	53.5000	54.2500	+14.211%	53	2,907	-4.111%
2026-06-12	47.5000	47.5000	47.5000	47.5000	+16.995%	1	2,907	+9.516%
2026-06-10	42.5000	42.5000	40.6000	40.6000	-15.733%	11	2,907	+28.128%
2026-06-05	48.1800	48.1800	48.1800	48.1800	-16.960%	1	2,918	+7.970%
2026-06-01	55.0000	58.0200	55.0000	58.0200	+57.449%	4	2,918	-10.341%
2026-05-18	36.6000	37.1700	36.6000	36.8500	-9.902%	3	2,920	+41.167%
2026-05-13	40.9000	40.9000	40.9000	40.9000	+7.068%	10	2,920	+27.188%
2026-05-12	37.0000	38.2000	37.0000	38.2000	-8.393%	34	2,920	+36.178%
2026-05-11	41.2400	41.7000	41.2400	41.7000	+6.650%	21	2,920	+24.748%
2026-05-08	39.2500	39.2500	39.1000	39.1000	+13.399%	15	2,885	+33.043%
2026-05-07	34.4800	34.4800	34.4800	34.4800	+1.382%	4	2,885	+50.870%
2026-05-06	34.0100	34.0100	34.0100	34.0100	+21.812%	1	2,881	+52.955%
2026-05-04	27.9200	27.9200	27.9200	27.9200	+3.216%	2	2,881	+86.318%
2026-05-01	27.0500	27.0500	27.0500	27.0500	+8.200%	1	2,880	+92.311%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+5.219%	100	2,880	+108.080%
2026-04-28	23.7600	23.7600	23.7600	23.7600	-9.486%	1	2,913	+118.939%
2026-04-27	26.0000	26.2500	25.6500	26.2500	+5.000%	112	2,914	+98.171%
2026-04-24	25.0000	25.0000	25.0000	25.0000	+5.932%	60	2,881	+108.080%
2026-04-23	23.8100	23.8600	23.6000	23.6000	-0.590%	61	2,881	+120.424%
2026-04-22	23.0000	23.7400	23.0000	23.7400	+7.909%	51	2,881	+119.124%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+1.852%	50	2,881	+136.455%
2026-04-20	21.6000	21.6000	21.4900	21.6000	+2.857%	4	2,881	+140.833%
2026-04-17	21.3500	21.6000	21.0000	21.0000	+7.692%	10	2,882	+147.714%
2026-04-16	18.3100	19.5000	18.3100	19.5000	+14.102%	10	2,883	+166.769%
2026-04-15	16.7500	17.0900	16.7500	17.0900	+10.258%	11	2,887	+204.389%
2026-04-14	15.5000	15.5000	15.5000	15.5000	+17.871%	1	2,893	+235.613%
2026-04-10	13.0000	13.1500	13.0000	13.1500	+38.421%	6	2,892	+295.589%
2026-04-02	8.1000	9.5000	8.1000	9.5000	+1.171%	3	2,893	+447.579%
2026-04-01	8.6500	9.3900	8.6500	9.3900	+19.770%	14	2,893	+453.994%
2026-03-31	6.9000	7.8400	6.9000	7.8400	+24.642%	13	2,894	+563.520%
2026-03-30	8.0000	8.0000	6.2900	6.2900	-17.018%	16	2,887	+727.027%
2026-03-27	7.6000	7.8500	7.5800	7.5800	-26.049%	30	2,873	+586.280%
2026-03-24	10.2500	10.2500	10.2500	10.2500	-15.846%	1	2,844	+407.512%
2026-03-23	12.1800	12.1800	12.1800	12.1800	+2.353%	1	2,843	+327.094%
2026-03-19	10.5000	11.9000	10.5000	11.9000	+1.277%	3	2,843	+337.143%
2026-03-18	11.7500	11.7500	11.7500	11.7500	-5.395%	2	2,843	+342.723%
2026-03-17	12.4200	12.4200	12.4200	12.4200	+2.475%	1	2,841	+318.841%
2026-03-16	12.1200	12.1200	12.1200	12.1200	+9.091%	1	2,841	+329.208%
2026-03-13	11.1000	11.1100	11.1000	11.1100	-2.544%	2	2,844	+368.227%
2026-03-12	11.4000	11.4000	11.4000	11.4000	+3.636%	2	2,842	+356.316%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-11.290%	750	2,842	+372.909%
2026-03-05	12.9700	12.9700	12.4000	12.4000	-3.652%	3	2,095	+319.516%
2026-03-04	11.7000	12.8700	11.7000	12.8700	+4.805%	5	2,096	+304.196%
2026-03-02	12.2800	12.2800	12.2800	12.2800	-5.538%	1	2,094	+323.616%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-1.515%	1	2,094	+300.154%
2026-02-20	13.1000	13.2000	13.1000	13.2000	+11.864%	8	2,095	+294.091%
2026-02-17	11.8000	11.8000	11.8000	11.8000	-18.621%	1	2,091	+340.847%
2026-02-11	14.2800	14.5000	14.2800	14.5000	+32.420%	3	2,091	+258.759%
2026-02-05	10.9500	10.9500	10.9500	10.9500	-6.410%	2,000	2,090	+375.068%
2026-02-04	11.7000	11.7000	11.7000	11.7000	-31.176%	3	90	+344.615%
2026-01-30	17.0000	17.0000	17.0000	17.0000	+4.938%	1	90	+206.000%
2026-01-29	16.2000	16.2000	16.2000	16.2000	-16.062%	2	90	+221.111%
2026-01-28	19.5000	19.6000	19.3000	19.3000	+6.630%	3	99	+169.534%
2026-01-27	18.1000	18.1000	18.1000	18.1000	+8.709%	1	99	+187.403%
2026-01-22	16.6500	16.6500	16.6500	16.6500	-4.857%	1	99	+212.432%
2026-01-09	17.5000	17.5000	17.5000	17.5000	+5.549%	1	98	+197.257%
2026-01-02	16.5800	16.5800	16.5800	16.5800	-4.162%	2	98	+213.752%
2025-12-30	17.3000	17.3000	17.3000	17.3000	-2.535%	5	98	+200.694%
2025-12-26	17.7500	17.7500	17.7500	17.7500	+7.576%	5	98	+193.070%
2025-12-19	16.5000	16.5000	16.5000	16.5000	+6.452%	1	98	+215.273%
2025-12-18	15.5000	15.5000	15.5000	15.5000	+12.319%	1	98	+235.613%
2025-12-17	13.8000	13.8000	13.8000	13.8000	-15.389%	2	98	+276.957%
2025-12-15	16.3100	16.3100	16.3100	16.3100	-3.605%	3	98	+218.945%
2025-12-12	16.9300	16.9300	16.9200	16.9200	-6.000%	10	95	+207.447%
2025-12-11	18.0000	18.0000	18.0000	18.0000	-8.861%	1	94	+189.000%
2025-12-10	19.7500	19.7500	19.7500	19.7500	-87.606%	2	94	+163.392%
2025-11-10	157.7500	159.5500	157.6000	159.3500	0.000%	26	12	-67.355%

.dark-mode .fJRq0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJRq0G{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C140XLK Sep 18 2026 140.00 Call (XLK260918C00140000)option OPRA

XLK20260918C140
XLK Sep 18 2026 140.00 Call (XLK260918C00140000)
option OPRA