Dark

XLK20260918C155
XLK Sep 18 2026 155.00 Call (XLK260918C00155000)
option OPRA

EOD

Aug 10, 2026

34.70+6.442%(+2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	34.7000	34.7000	34.7000	34.7000	+6.442%	2	2,824	0.000%
2026-08-06	33.1900	33.1900	32.6000	32.6000	-3.465%	6	2,825	+6.442%
2026-08-05	33.7800	33.7800	33.7700	33.7700	+32.639%	6	2,825	+2.754%
2026-08-03	25.4600	25.4600	25.4600	25.4600	+8.387%	1	2,824	+36.292%
2026-07-31	23.4900	23.4900	23.4900	23.4900	-2.288%	1	2,825	+47.722%
2026-07-30	24.0400	24.0400	24.0400	24.0400	+36.746%	6	2,824	+44.343%
2026-07-29	18.0000	18.0000	17.5800	17.5800	-13.569%	8	2,825	+97.383%
2026-07-28	20.2100	20.3400	20.2100	20.3400	-11.334%	14	2,820	+70.600%
2026-07-27	22.9400	22.9400	22.9400	22.9400	-12.643%	1	2,825	+51.264%
2026-07-24	25.0000	26.2600	25.0000	26.2600	-5.709%	15	2,825	+32.140%
2026-07-21	27.8500	27.8500	27.8500	27.8500	+22.525%	1	2,825	+24.596%
2026-07-17	22.7300	22.7300	22.7300	22.7300	-17.495%	2	2,826	+52.662%
2026-07-16	27.5500	27.5500	27.5500	27.5500	-1.607%	8	2,826	+25.953%
2026-07-15	28.0000	28.0000	28.0000	28.0000	-12.363%	2	2,826	+23.929%
2026-07-14	31.9500	31.9500	31.9500	31.9500	-5.613%	1	2,826	+8.607%
2026-07-10	33.6500	33.8600	33.6500	33.8500	+14.941%	7	2,825	+2.511%
2026-07-02	29.4500	29.4500	29.4500	29.4500	-17.622%	2	2,816	+17.827%
2026-07-01	35.7500	35.7500	35.7500	35.7500	+12.740%	15	2,816	-2.937%
2026-06-26	32.0000	32.0000	31.4000	31.7100	-15.327%	3	2,832	+9.429%
2026-06-25	35.1500	37.4500	35.1500	37.4500	+15.408%	2	2,832	-7.343%
2026-06-24	34.2000	34.2000	32.4500	32.4500	-14.357%	16	2,832	+6.934%
2026-06-17	37.5900	37.8900	37.5900	37.8900	-6.904%	17	2,832	-8.419%
2026-06-15	38.0000	40.7000	38.0000	40.7000	+35.667%	3	2,832	-14.742%
2026-06-11	30.0000	30.0000	30.0000	30.0000	+1.868%	2	2,832	+15.667%
2026-06-10	28.8500	29.4500	28.8500	29.4500	+2.009%	4	2,832	+17.827%
2026-06-09	34.7500	36.2000	28.1200	28.8700	-18.745%	23	2,836	+20.194%
2026-06-08	35.5300	35.5300	35.5300	35.5300	+10.513%	2	2,844	-2.336%
2026-06-05	31.8500	32.1500	31.6900	32.1500	-28.714%	16	2,842	+7.932%
2026-06-03	45.5300	45.5300	45.1000	45.1000	-2.169%	3	2,846	-23.060%
2026-06-02	44.5500	46.1000	44.5500	46.1000	+4.964%	6	2,848	-24.729%
2026-06-01	41.8000	43.9200	41.8000	43.9200	+11.614%	2	2,849	-20.993%
2026-05-29	39.9000	39.9000	39.3500	39.3500	+6.351%	9	2,848	-11.817%
2026-05-28	34.8600	37.0000	34.8600	37.0000	+12.394%	10	2,846	-6.216%
2026-05-27	32.9200	32.9200	32.9200	32.9200	-3.630%	2	2,847	+5.407%
2026-05-26	34.1600	34.1600	34.1600	34.1600	+10.194%	4	2,847	+1.581%
2026-05-22	31.0000	31.0000	31.0000	31.0000	+13.139%	1	2,847	+11.935%
2026-05-20	27.4000	27.4000	27.4000	27.4000	+12.757%	2	2,848	+26.642%
2026-05-19	24.3000	24.3000	24.3000	24.3000	-19.669%	2	2,850	+42.798%
2026-05-14	30.2200	30.2500	30.2200	30.2500	+7.193%	2	2,850	+14.711%
2026-05-13	27.0600	28.2200	27.0600	28.2200	+17.829%	4	2,853	+22.962%
2026-05-12	27.2700	27.2700	23.9500	23.9500	-17.243%	13	2,853	+44.885%
2026-05-11	28.0200	28.9400	28.0200	28.9400	+9.497%	38	2,853	+19.903%
2026-05-08	24.6000	26.4300	24.6000	26.4300	+12.756%	4	2,846	+31.290%
2026-05-07	22.3000	23.4400	22.3000	23.4400	+5.586%	2	2,847	+48.038%
2026-05-06	19.3500	22.2000	19.3500	22.2000	+16.842%	7	2,856	+56.306%
2026-05-05	18.4600	19.0000	18.4600	19.0000	+13.772%	17	2,859	+82.632%
2026-05-04	16.7000	16.7000	16.7000	16.7000	+2.141%	4	2,863	+107.784%
2026-05-01	15.9000	16.3500	15.9000	16.3500	+14.737%	6	2,862	+112.232%
2026-04-30	14.1700	14.2500	13.4600	14.2500	+4.091%	5	2,862	+143.509%
2026-04-29	13.3500	14.0600	13.3500	13.6900	-0.436%	9	2,864	+153.470%
2026-04-28	13.9000	13.9000	12.9500	13.7500	-7.095%	12	2,866	+152.364%
2026-04-27	15.0000	15.0000	14.8000	14.8000	-1.070%	2	2,869	+134.459%
2026-04-24	14.2500	15.2000	14.2500	14.9600	+13.764%	509	2,869	+131.952%
2026-04-23	12.8500	13.1500	12.8000	13.1500	-5.054%	146	2,986	+163.878%
2026-04-22	11.8500	13.8500	11.8500	13.8500	+15.997%	14	2,852	+150.542%
2026-04-21	11.9400	11.9400	11.9400	11.9400	+6.133%	1	2,851	+190.620%
2026-04-20	11.3000	11.3000	11.2500	11.2500	+0.267%	2	2,851	+208.444%
2026-04-17	11.1000	11.5000	11.0000	11.2200	+18.105%	9	2,851	+209.269%
2026-04-16	9.6500	9.6500	9.5000	9.5000	+8.696%	12	2,846	+265.263%
2026-04-15	7.8000	8.7400	7.6500	8.7400	+20.552%	79	2,870	+297.025%
2026-04-14	6.7300	7.3000	6.6600	7.2500	+16.935%	47	2,898	+378.621%
2026-04-13	5.5000	6.2500	5.4900	6.2000	+24.748%	337	3,079	+459.677%
2026-04-08	5.4600	5.4600	4.6500	4.9700	+34.324%	30	3,079	+598.189%
2026-04-07	3.7000	3.8000	3.7000	3.7000	-5.128%	207	3,062	+837.838%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+5.405%	2	3,062	+789.744%
2026-04-02	3.0800	3.8500	3.0800	3.7000	+5.714%	211	2,906	+837.838%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+20.275%	4	2,906	+891.429%
2026-03-31	2.3400	2.9100	2.3400	2.9100	+16.400%	2	2,906	+1,092.440%
2026-03-30	2.6500	2.6600	2.5000	2.5000	-8.425%	688	2,906	+1,288.000%
2026-03-27	2.9500	2.9700	2.7300	2.7300	-21.777%	9	2,268	+1,171.062%
2026-03-26	3.7100	3.8900	3.4700	3.4900	-15.904%	6	2,264	+894.269%
2026-03-24	3.6000	4.1500	3.6000	4.1500	-4.598%	2	2,262	+736.145%
2026-03-23	4.5100	4.5100	4.3500	4.3500	-1.136%	39	2,260	+697.701%
2026-03-20	4.6900	4.6900	4.3500	4.4000	-5.376%	8	2,223	+688.636%
2026-03-19	4.3500	4.6500	4.2500	4.6500	-7.000%	4	2,222	+646.237%
2026-03-18	5.1000	5.2500	5.0000	5.0000	-0.990%	15	2,218	+594.000%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-1.942%	1	2,223	+587.129%
2026-03-13	4.8700	5.1500	4.8700	5.1500	-3.738%	4	2,224	+573.786%
2026-03-12	5.4000	5.4000	4.9000	5.3500	-9.628%	12	2,220	+548.598%
2026-03-11	5.7200	5.9200	5.6500	5.9200	+2.069%	16	2,225	+486.149%
2026-03-10	5.6700	5.8000	5.6700	5.8000	+17.172%	14	2,215	+498.276%
2026-03-09	5.2500	5.2500	4.9500	4.9500	-7.993%	6	2,212	+601.010%
2026-03-06	5.7300	5.7300	5.3800	5.3800	+0.938%	13	2,206	+544.981%
2026-03-05	5.7000	5.7000	5.3300	5.3300	-6.491%	15	2,204	+551.032%
2026-03-04	5.4000	5.7100	5.4000	5.7000	+12.871%	36	2,207	+508.772%
2026-03-03	4.9000	5.0500	4.6500	5.0500	-9.009%	22	2,193	+587.129%
2026-03-02	5.5000	5.6000	5.5000	5.5500	+5.714%	14	2,172	+525.225%
2026-02-27	5.5000	5.5000	5.1700	5.2500	-16.667%	16	2,164	+560.952%
2026-02-26	6.1800	6.3000	6.0500	6.3000	-10.638%	251	2,155	+450.794%
2026-02-25	6.5000	7.0500	6.5000	7.0500	+31.041%	14	1,903	+392.199%
2026-02-23	5.5600	5.5600	5.3800	5.3800	-13.226%	12	1,903	+544.981%
2026-02-20	5.8500	6.3000	5.8500	6.2000	+3.333%	13	1,899	+459.677%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+2.564%	9	1,889	+478.333%
2026-02-17	5.3500	5.8500	5.3500	5.8500	-5.949%	6	1,884	+493.162%
2026-02-13	6.2100	6.2200	6.2100	6.2200	-3.566%	4	1,875	+457.878%
2026-02-12	6.4500	6.4500	6.4500	6.4500	-16.234%	10	1,875	+437.984%
2026-02-10	7.7000	7.7000	7.7000	7.7000	+1.316%	1	1,865	+350.649%
2026-02-09	7.4000	7.6000	7.4000	7.6000	+39.963%	3	1,865	+356.579%
2026-02-05	5.2500	5.4300	5.2500	5.4300	+1.495%	7	1,862	+539.042%
2026-02-04	6.4900	6.5500	5.3500	5.3500	-35.928%	21	1,857	+548.598%
2026-02-02	8.3500	8.3500	8.3500	8.3500	+2.328%	1	1,838	+315.569%
2026-01-30	8.9300	8.9300	8.1600	8.1600	-5.116%	16	1,838	+325.245%
2026-01-29	8.2000	8.6000	8.2000	8.6000	-16.098%	10	1,838	+303.488%
2026-01-28	10.2500	10.2500	10.2500	10.2500	+5.128%	4	1,893	+238.537%
2026-01-27	9.5000	10.0000	9.5000	9.7500	+17.470%	86	1,891	+255.897%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-0.599%	2	1,834	+318.072%
2026-01-22	8.2000	8.3500	8.0000	8.3500	+16.783%	343	1,834	+315.569%
2026-01-21	7.5000	7.5000	7.1000	7.1500	-8.917%	9	1,494	+385.315%
2026-01-20	7.8000	8.7500	7.7500	7.8500	-10.795%	128	1,489	+342.038%
2026-01-16	8.8000	8.8000	8.8000	8.8000	+17.333%	4	1,417	+294.318%
2026-01-14	8.2000	8.2000	7.4500	7.5000	-11.765%	28	1,417	+362.667%
2026-01-13	9.0000	9.0000	8.5000	8.5000	-12.371%	7	1,412	+308.235%
2026-01-12	9.2500	9.7000	8.3500	9.7000	+13.450%	21	1,406	+257.732%
2026-01-09	8.5500	8.5500	8.5500	8.5500	+5.556%	5	1,402	+305.848%
2026-01-08	8.1800	8.3000	8.1000	8.1000	-12.432%	13	1,402	+328.395%
2026-01-06	8.9300	9.2500	8.9300	9.2500	+8.824%	7	1,389	+275.135%
2026-01-05	9.0000	9.0000	8.5000	8.5000	-1.163%	3	1,396	+308.235%
2026-01-02	8.5500	8.6500	8.5500	8.6000	+1.176%	353	1,396	+303.488%
2025-12-31	8.7500	8.9000	8.5000	8.5000	-12.190%	67	1,468	+308.235%
2025-12-26	9.5000	9.6800	9.5000	9.6800	+7.556%	4	1,468	+258.471%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-2.067%	1	1,470	+285.556%
2025-12-22	9.0000	9.3000	9.0000	9.1900	-9.010%	1,064	1,469	+277.584%
2025-12-11	10.7000	10.7000	10.0100	10.1000	-9.821%	217	1,530	+243.564%
2025-12-10	11.3500	11.3500	11.2000	11.2000	-1.754%	5	1,327	+209.821%
2025-12-09	11.1000	11.4000	11.1000	11.4000	+1.786%	3	1,325	+204.386%
2025-12-08	11.2000	11.2000	11.2000	11.2000	+1.818%	5	1,325	+209.821%
2025-12-05	10.8500	11.2500	10.4700	11.0000	-92.353%	46	1,320	+215.455%
2025-11-10	143.5000	143.8500	143.5000	143.8500	+27.504%	2	2	-75.878%
2025-09-04	112.8200	112.8200	112.8200	112.8200	0.000%	1	1	-69.243%

.dark-mode .tgJtdc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgJtdc{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C155XLK Sep 18 2026 155.00 Call (XLK260918C00155000)option OPRA

XLK20260918C155
XLK Sep 18 2026 155.00 Call (XLK260918C00155000)
option OPRA