Dark

XLK20260918C145
XLK Sep 18 2026 145.00 Call (XLK260918C00145000)
option OPRA

EOD

Aug 10, 2026

43.50+33.190%(+10.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	43.5000	43.5000	43.5000	43.5000	+33.190%	5	1,073	0.000%
2026-07-31	32.6600	32.6600	32.6600	32.6600	+0.492%	1	1,072	+33.190%
2026-07-30	32.5000	32.5000	32.5000	32.5000	+5.588%	2	1,071	+33.846%
2026-07-27	30.7800	30.7800	30.7800	30.7800	-15.948%	3	1,073	+41.326%
2026-07-21	36.6200	36.6200	36.6200	36.6200	+20.659%	20	1,094	+18.788%
2026-07-17	30.3500	30.3500	30.3500	30.3500	-24.521%	3	1,094	+43.328%
2026-07-14	40.2100	40.2100	40.2100	40.2100	+2.603%	1	1,097	+8.182%
2026-07-13	39.7300	40.6900	39.1900	39.1900	+1.581%	24	1,096	+10.998%
2026-07-08	38.5800	38.5800	38.5800	38.5800	-9.330%	1	1,085	+12.753%
2026-06-29	42.5500	42.5500	42.5500	42.5500	+5.348%	4	1,084	+2.233%
2026-06-24	42.3000	42.7400	40.3900	40.3900	-12.386%	37	1,098	+7.700%
2026-06-17	46.1000	46.1000	46.1000	46.1000	-5.436%	2	1,086	-5.640%
2026-06-15	48.7500	48.7500	48.7500	48.7500	+11.786%	3	1,086	-10.769%
2026-06-12	43.6100	43.6100	43.6100	43.6100	+13.894%	10	1,086	-0.252%
2026-06-10	38.2900	38.2900	38.2900	38.2900	-22.443%	1	1,086	+13.607%
2026-06-04	49.3700	49.3700	49.3700	49.3700	+16.549%	12	1,086	-11.890%
2026-05-27	42.3600	42.3600	42.3600	42.3600	+7.024%	6	1,096	+2.691%
2026-05-22	39.6300	39.6300	39.5800	39.5800	+17.623%	6	1,102	+9.904%
2026-05-18	33.6500	33.6500	33.6500	33.6500	-3.026%	4	1,108	+29.272%
2026-05-08	34.7000	34.7000	34.7000	34.7000	+34.236%	1	1,112	+25.360%
2026-05-05	25.8500	25.8500	25.8500	25.8500	+12.002%	2	1,112	+68.279%
2026-05-01	23.0800	23.0800	23.0800	23.0800	+10.749%	1	1,110	+88.475%
2026-04-29	20.8400	20.8400	20.8400	20.8400	+4.461%	1	1,110	+108.733%
2026-04-23	19.7700	19.9500	19.7700	19.9500	+8.838%	21	1,111	+118.045%
2026-04-21	18.4500	18.4500	18.3300	18.3300	+3.853%	2	1,092	+137.316%
2026-04-17	17.6000	17.7500	17.6000	17.6500	+14.610%	5	1,090	+146.459%
2026-04-16	15.1200	15.4000	15.1200	15.4000	+14.074%	10	1,094	+182.468%
2026-04-15	13.5000	13.5000	13.5000	13.5000	+6.719%	3	1,098	+222.222%
2026-04-14	12.1900	12.6500	12.1900	12.6500	+23.054%	6	1,101	+243.874%
2026-04-10	10.2800	10.2800	10.2800	10.2800	+9.362%	2	1,096	+323.152%
2026-04-09	9.4500	9.4500	9.2500	9.4000	+17.500%	5	1,096	+362.766%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+6.101%	2	1,095	+443.750%
2026-04-06	7.2500	7.5400	7.2500	7.5400	+7.561%	33	1,093	+476.923%
2026-04-02	7.0000	7.0100	7.0000	7.0100	-0.567%	11	1,086	+520.542%
2026-04-01	6.4700	7.0500	6.4700	7.0500	+40.159%	2	1,086	+517.021%
2026-03-31	5.0300	5.0300	5.0300	5.0300	+4.792%	1	1,085	+764.811%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-14.286%	3	1,085	+806.250%
2026-03-27	6.0500	6.0500	5.6000	5.6000	-30.435%	323	1,083	+676.786%
2026-03-25	8.0500	8.0500	8.0500	8.0500	+2.287%	13	1,162	+440.373%
2026-03-24	7.8700	7.8700	7.8700	7.8700	-13.516%	5	1,149	+452.732%
2026-03-23	8.6000	9.1000	8.6000	9.1000	+18.954%	5	1,145	+378.022%
2026-03-19	7.6500	7.6500	7.6500	7.6500	-23.500%	1	1,142	+468.627%
2026-03-11	10.5500	10.5500	10.0000	10.0000	+11.607%	4	1,141	+335.000%
2026-03-09	8.6900	8.9600	8.2000	8.9600	-4.681%	7	1,139	+385.491%
2026-03-06	9.5500	9.5500	9.4000	9.4000	-6.468%	3	1,137	+362.766%
2026-03-04	9.4000	10.0500	9.4000	10.0500	+14.726%	3	1,135	+332.836%
2026-03-03	8.7500	8.7600	8.7500	8.7600	-2.667%	10	1,133	+396.575%
2026-03-02	9.0000	9.0000	9.0000	9.0000	-1.639%	40	1,133	+383.333%
2026-02-27	9.9900	9.9900	9.1500	9.1500	-16.818%	4	1,093	+375.410%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+6.589%	9	1,094	+295.455%
2026-02-24	10.3200	10.3200	10.3200	10.3200	-6.182%	1	1,094	+321.512%
2026-02-12	10.7000	11.0000	10.7000	11.0000	-15.189%	4	1,093	+295.455%
2026-02-11	12.9700	12.9700	12.9700	12.9700	+3.100%	1	1,095	+235.389%
2026-02-10	12.5800	12.5800	12.5800	12.5800	+3.115%	1	1,095	+245.787%
2026-02-09	11.3200	12.2000	11.3200	12.2000	+42.357%	16	1,094	+256.557%
2026-02-05	9.4000	9.4000	8.5700	8.5700	-11.007%	36	1,081	+407.585%
2026-02-04	9.9500	9.9500	9.2000	9.6300	-15.895%	9	1,050	+351.713%
2026-02-03	11.9900	11.9900	11.4500	11.4500	-11.923%	8	1,049	+279.913%
2026-01-30	13.7000	13.7000	13.0000	13.0000	-6.943%	92	1,049	+234.615%
2026-01-29	13.2700	13.9700	13.2700	13.9700	-12.688%	9	967	+211.382%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+6.525%	2	965	+171.875%
2026-01-27	15.0200	15.0200	15.0200	15.0200	+8.058%	2	965	+189.614%
2026-01-26	13.8000	13.9000	13.8000	13.9000	+9.449%	43	967	+212.950%
2026-01-20	12.7000	12.7000	12.7000	12.7000	-13.251%	1	924	+242.520%
2026-01-16	14.6400	14.6400	14.6400	14.6400	-1.547%	1	924	+197.131%
2026-01-13	14.8700	14.8700	14.8700	14.8700	+4.645%	1	924	+192.535%
2026-01-12	14.1000	14.2100	13.6000	14.2100	-0.976%	23	925	+206.122%
2026-01-09	14.3500	14.3500	14.3500	14.3500	+7.090%	3	906	+203.136%
2026-01-08	13.6000	13.6000	13.4000	13.4000	-3.109%	2	906	+224.627%
2026-01-06	13.8300	13.8300	13.8300	13.8300	+1.542%	1	906	+214.534%
2026-01-05	13.9000	13.9000	13.6200	13.6200	+1.339%	2	907	+219.383%
2026-01-02	13.5800	13.5800	13.4400	13.4400	-7.310%	4	907	+223.661%
2025-12-31	14.0200	14.5000	14.0200	14.5000	+1.826%	2	902	+200.000%
2025-12-30	14.2400	14.2400	14.2400	14.2400	+0.282%	2	902	+205.478%
2025-12-29	14.2600	14.2600	14.1200	14.2000	+0.212%	5	903	+206.338%
2025-12-23	14.1700	14.1700	14.1700	14.1700	-1.254%	6	902	+206.987%
2025-12-22	14.3500	14.3500	14.3500	14.3500	+19.186%	1	896	+203.136%
2025-12-17	12.1100	12.1100	12.0400	12.0400	-7.385%	2	896	+261.296%
2025-12-15	13.4000	13.4400	12.8000	13.0000	-21.212%	25	896	+234.615%
2025-12-10	16.5000	16.5000	16.5000	16.5000	-2.367%	1	879	+163.636%
2025-12-08	16.6300	16.9000	16.6300	16.9000	+7.302%	12	878	+157.396%
2025-12-05	16.1500	16.1500	15.7500	15.7500	-89.719%	4	884	+176.190%
2025-11-10	153.3000	153.3000	153.2000	153.2000	0.000%	20	10	-71.606%

.dark-mode .PM90Qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PM90Qq{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C145XLK Sep 18 2026 145.00 Call (XLK260918C00145000)option OPRA

XLK20260918C145
XLK Sep 18 2026 145.00 Call (XLK260918C00145000)
option OPRA