Dark

XLK20260918C150
XLK Sep 18 2026 150.00 Call (XLK260918C00150000)
option OPRA

EOD

Aug 7, 2026

39.00+6.996%(+2.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	38.9100	39.0000	38.9100	39.0000	+6.996%	14	3,904	0.000%
2026-08-04	36.4500	36.4500	36.4500	36.4500	+21.622%	4	3,923	+6.996%
2026-08-03	29.9700	29.9700	29.9700	29.9700	+10.143%	10	3,927	+30.130%
2026-07-30	27.2100	27.2100	27.2100	27.2100	+11.061%	2	3,929	+43.330%
2026-07-28	22.5800	24.5000	22.5800	24.5000	-6.560%	19	3,930	+59.184%
2026-07-27	26.2200	26.2200	26.2200	26.2200	-14.314%	2	3,948	+48.741%
2026-07-24	30.6000	30.6000	30.6000	30.6000	-1.449%	1	3,950	+27.451%
2026-07-23	32.1700	32.1700	31.0500	31.0500	-6.476%	17	3,950	+25.604%
2026-07-22	33.2000	33.2000	33.2000	33.2000	-7.237%	1	3,957	+17.470%
2026-07-14	35.7900	35.7900	35.7900	35.7900	-6.038%	8	3,961	+8.969%
2026-07-10	38.0900	38.0900	38.0900	38.0900	+2.807%	1	3,965	+2.389%
2026-06-25	37.0500	37.0500	37.0500	37.0500	-17.667%	6	3,966	+5.263%
2026-06-22	45.0000	45.0000	45.0000	45.0000	+0.874%	1	3,966	-13.333%
2026-06-18	44.6100	44.6100	44.6100	44.6100	+6.341%	4	3,954	-12.576%
2026-06-17	41.5400	41.9500	41.5400	41.9500	+0.024%	23	3,954	-7.032%
2026-06-16	45.2000	45.2000	41.9400	41.9400	-6.509%	81	3,954	-7.010%
2026-06-15	44.8600	44.8600	44.8600	44.8600	+33.631%	1	3,874	-13.063%
2026-06-10	33.5700	33.5700	33.5700	33.5700	-15.462%	2	3,874	+16.175%
2026-06-08	39.7100	39.7100	39.7100	39.7100	-6.234%	2	3,874	-1.788%
2026-06-05	42.3500	42.3500	42.3500	42.3500	-9.334%	2	3,874	-7.910%
2026-06-04	46.7100	46.7100	46.7100	46.7100	-2.137%	1	3,872	-16.506%
2026-06-01	47.7300	47.7300	47.7300	47.7300	+8.477%	2	3,871	-18.290%
2026-05-29	44.0000	44.0000	44.0000	44.0000	+7.843%	1	3,869	-11.364%
2026-05-28	40.8700	40.8700	40.8000	40.8000	+13.396%	3	3,869	-4.412%
2026-05-22	35.1700	35.9800	35.1600	35.9800	+11.221%	31	3,870	+8.394%
2026-05-21	32.3500	32.3500	32.3500	32.3500	+3.686%	5	3,881	+20.556%
2026-05-20	31.2000	31.2000	31.2000	31.2000	+6.485%	1	3,881	+25.000%
2026-05-18	29.3000	29.3000	29.3000	29.3000	+3.242%	3	3,886	+33.106%
2026-05-12	30.0000	30.0000	28.3800	28.3800	-14.286%	2	3,886	+37.421%
2026-05-11	32.8100	33.1100	32.5700	33.1100	+10.367%	11	3,886	+17.789%
2026-05-08	30.0000	30.0000	30.0000	30.0000	+9.890%	1	3,881	+30.000%
2026-05-07	27.3000	27.3000	27.3000	27.3000	+8.982%	5	3,881	+42.857%
2026-05-06	24.6500	25.1000	24.6500	25.0500	+19.286%	6	3,883	+55.689%
2026-05-05	21.0200	21.0200	21.0000	21.0000	+4.478%	5	3,881	+85.714%
2026-05-04	20.1000	20.1000	20.1000	20.1000	+15.984%	10	3,878	+94.030%
2026-04-29	17.3300	17.3300	17.3300	17.3300	+3.463%	1	3,878	+125.043%
2026-04-28	16.5000	16.7500	16.5000	16.7500	-7.151%	2	3,877	+132.836%
2026-04-27	18.0400	18.0400	18.0400	18.0400	+19.076%	2	3,877	+116.186%
2026-04-23	15.6000	16.9000	15.1500	15.1500	-9.336%	27	3,877	+157.426%
2026-04-22	16.8200	16.8200	16.7100	16.7100	+7.806%	3	3,857	+133.393%
2026-04-21	15.5000	15.5000	15.5000	15.5000	+12.238%	1	3,858	+151.613%
2026-04-20	13.8100	13.8100	13.8100	13.8100	-2.815%	10	3,858	+182.404%
2026-04-17	13.9500	14.5300	13.9000	14.2100	+12.332%	41	3,858	+174.455%
2026-04-16	12.1200	12.6700	11.6900	12.6500	+10.288%	73	3,855	+208.300%
2026-04-15	10.6300	11.4700	10.6300	11.4700	+19.729%	64	3,856	+240.017%
2026-04-14	9.2600	9.5800	9.0000	9.5800	+16.121%	7	3,842	+307.098%
2026-04-13	7.7500	8.2500	7.7500	8.2500	+13.014%	10	3,824	+372.727%
2026-04-10	7.3000	7.3000	7.3000	7.3000	+10.606%	11	3,824	+434.247%
2026-04-09	7.1500	7.1500	6.4000	6.6000	-11.409%	5	3,824	+490.909%
2026-04-08	7.3600	7.4500	7.2500	7.4500	+33.036%	5	3,825	+423.490%
2026-04-07	5.2500	5.6000	5.2500	5.6000	+2.752%	11	3,823	+596.429%
2026-04-06	5.5100	5.5100	5.4500	5.4500	+2.830%	4	3,820	+615.596%
2026-04-02	4.9000	5.3000	4.9000	5.3000	-1.852%	38	3,786	+635.849%
2026-04-01	5.0500	5.4000	5.0500	5.4000	+30.120%	2	3,786	+622.222%
2026-03-31	3.4100	4.1500	3.2000	4.1500	+29.688%	61	3,785	+839.759%
2026-03-30	4.2000	4.2000	3.2000	3.2000	-19.799%	15	3,834	+1,118.750%
2026-03-27	4.4100	4.4100	3.9900	3.9900	-20.518%	6	3,843	+877.444%
2026-03-26	5.0200	5.0200	5.0200	5.0200	-15.913%	2	3,846	+676.892%
2026-03-25	5.9700	5.9700	5.9700	5.9700	+7.762%	1	3,846	+553.266%
2026-03-24	6.4500	6.4500	5.5400	5.5400	-9.919%	29	3,846	+603.971%
2026-03-23	6.4000	6.4700	5.8000	6.1500	+1.653%	26	3,855	+534.146%
2026-03-20	6.0500	6.0500	6.0500	6.0500	-2.576%	9	3,829	+544.628%
2026-03-19	6.2100	6.2100	6.2100	6.2100	-15.510%	1	3,820	+528.019%
2026-03-18	7.1000	7.3500	6.9500	7.3500	+10.526%	20	3,820	+430.612%
2026-03-17	7.3300	7.3300	6.6500	6.6500	0.000%	14	3,812	+486.466%
2026-03-13	6.6700	6.6700	6.6500	6.6500	-4.591%	41	3,798	+486.466%
2026-03-12	6.6500	7.1800	6.6500	6.9700	+4.030%	11	3,758	+459.541%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-2.899%	1	3,747	+482.090%
2026-03-05	7.0000	7.2000	6.9000	6.9000	-4.828%	50	3,746	+465.217%
2026-03-04	7.2500	7.2500	7.2500	7.2500	+11.538%	13	3,696	+437.931%
2026-03-03	6.1000	6.8500	6.1000	6.5000	-11.565%	57	3,683	+500.000%
2026-03-02	6.6000	7.4000	6.6000	7.3500	0.000%	16	3,629	+430.612%
2026-02-27	7.3500	7.3500	7.3500	7.3500	-16.477%	14	3,626	+430.612%
2026-02-26	8.8000	8.8000	8.8000	8.8000	-4.348%	250	3,426	+343.182%
2026-02-25	9.2000	9.2000	9.2000	9.2000	+12.332%	2	3,374	+323.913%
2026-02-24	8.1900	8.1900	8.1900	8.1900	+14.706%	4	3,374	+376.190%
2026-02-23	7.3000	7.3000	7.1400	7.1400	-8.462%	3	3,370	+446.218%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-2.500%	5	3,372	+400.000%
2026-02-19	8.0000	8.0000	7.8500	8.0000	-5.882%	17	3,367	+387.500%
2026-02-18	8.5000	8.5000	8.5000	8.5000	+1.070%	6	3,352	+358.824%
2026-02-12	8.1000	8.4100	8.1000	8.4100	-3.886%	6	3,346	+363.734%
2026-02-06	7.3000	8.7500	7.3000	8.7500	+34.615%	15	3,342	+345.714%
2026-02-05	6.8500	6.8500	6.4500	6.5000	-15.694%	23	3,342	+500.000%
2026-02-04	7.6000	7.7100	7.6000	7.7100	-10.867%	5	3,319	+405.837%
2026-02-03	8.6500	8.6500	8.6500	8.6500	-25.367%	1	3,314	+350.867%
2026-02-02	10.8000	11.5900	10.8000	11.5900	+14.752%	12	3,314	+236.497%
2026-01-30	10.3400	10.7000	10.1000	10.1000	-9.417%	8	3,302	+286.139%
2026-01-29	11.7500	11.7500	10.5000	11.1500	-14.165%	70	3,297	+249.776%
2026-01-28	12.9000	13.3200	12.9000	12.9900	+5.954%	44	3,232	+200.231%
2026-01-27	12.3000	12.3000	12.1200	12.2600	+8.688%	30	3,197	+218.108%
2026-01-26	11.1500	11.3800	11.1500	11.2800	+7.429%	112	3,191	+245.745%
2026-01-23	10.2000	10.5000	10.2000	10.5000	-1.961%	13	3,147	+271.429%
2026-01-22	10.6000	10.7300	10.6000	10.7100	+10.412%	23	3,134	+264.146%
2026-01-21	9.2500	9.7000	9.2500	9.7000	-1.020%	21	3,111	+302.062%
2026-01-20	10.2000	10.3000	9.2400	9.8000	-10.502%	282	3,112	+297.959%
2026-01-16	11.6000	11.6000	10.9500	10.9500	-12.400%	600	2,376	+256.164%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+22.549%	1	2,376	+212.000%
2026-01-14	10.5000	10.5000	10.0000	10.2000	-15.141%	61	2,376	+282.353%
2026-01-12	11.2500	12.1700	11.2500	12.0200	+6.655%	1,329	2,317	+224.459%
2026-01-09	11.2700	11.2700	11.2700	11.2700	+7.129%	1	1,079	+246.051%
2026-01-08	10.6000	10.6000	10.5200	10.5200	-8.681%	12	1,078	+270.722%
2026-01-05	11.5200	11.5200	11.5200	11.5200	+1.767%	1	1,066	+238.542%
2025-12-31	11.3200	11.3200	11.3200	11.3200	-3.660%	2	1,064	+244.523%
2025-12-24	11.7500	11.7500	11.7500	11.7500	+5.856%	2	1,062	+231.915%
2025-12-23	11.1000	11.1000	11.1000	11.1000	-3.478%	5	1,062	+251.351%
2025-12-22	11.5000	11.5000	11.5000	11.5000	+16.989%	2	1,057	+239.130%
2025-12-18	9.9000	9.9000	9.8000	9.8300	+12.989%	128	1,055	+296.745%
2025-12-17	9.0000	9.0000	8.7000	8.7000	-13.087%	3	929	+348.276%
2025-12-16	10.0100	10.0100	10.0100	10.0100	-4.667%	2	926	+289.610%
2025-12-15	10.5500	10.9000	10.5000	10.5000	-6.250%	125	928	+271.429%
2025-12-12	12.2000	12.2000	11.2000	11.2000	-10.400%	4	823	+248.214%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-10.714%	6	819	+212.000%
2025-12-10	13.2000	14.0000	13.2000	14.0000	+4.478%	15	813	+178.571%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-1.107%	2	802	+191.045%
2025-12-08	13.5500	13.5500	13.5500	13.5500	-90.882%	3	802	+187.823%
2025-11-10	148.3500	148.6000	148.3500	148.6000	+2.412%	40	24	-73.755%
2025-10-06	145.1000	145.1000	145.1000	145.1000	+2.544%	2	4	-73.122%
2025-10-03	142.6400	142.6400	140.6800	141.5000	+9.647%	5	4	-72.438%
2025-09-15	129.0500	129.0500	129.0500	129.0500	+1.694%	2	8	-69.779%
2025-09-10	126.9000	126.9000	126.9000	126.9000	+10.492%	2	10	-69.267%
2025-09-02	114.9300	114.9500	114.8500	114.8500	-4.491%	4	8	-66.043%
2025-08-22	120.2500	120.2500	120.2500	120.2500	0.000%	4	4	-67.568%

.dark-mode .TYcK3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYcK3F{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C150XLK Sep 18 2026 150.00 Call (XLK260918C00150000)option OPRA

XLK20260918C150
XLK Sep 18 2026 150.00 Call (XLK260918C00150000)
option OPRA