Dark

XLK20260918C160
XLK Sep 18 2026 160.00 Call (XLK260918C00160000)
option OPRA

EOD

Aug 12, 2026

30.30+7.219%(+2.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	30.3000	30.3000	30.3000	30.3000	+7.219%	10	689	0.000%
2026-08-06	28.2600	28.2600	28.2600	28.2600	+52.757%	8	679	+7.219%
2026-07-31	19.2900	19.2900	18.5000	18.5000	-7.035%	13	697	+63.784%
2026-07-30	20.1000	20.1000	19.8000	19.9000	+48.065%	187	687	+52.261%
2026-07-29	14.4000	16.9000	13.4400	13.4400	-19.085%	104	688	+125.446%
2026-07-28	16.7400	16.7400	16.6000	16.6100	-32.065%	95	618	+82.420%
2026-07-21	24.4000	24.4500	24.4000	24.4500	+13.194%	5	618	+23.926%
2026-07-20	21.6000	21.6000	21.6000	21.6000	+12.794%	1	621	+40.278%
2026-07-17	19.1500	19.1500	19.1500	19.1500	-11.137%	1	622	+58.225%
2026-07-16	22.1500	22.1500	21.5500	21.5500	-10.320%	3	621	+40.603%
2026-07-15	24.0300	24.0300	24.0300	24.0300	-13.561%	1	620	+26.092%
2026-07-13	27.8000	27.8000	27.8000	27.8000	-8.972%	1	619	+8.993%
2026-07-09	29.7700	30.5400	29.7700	30.5400	+13.870%	9	619	-0.786%
2026-07-08	26.8200	26.8200	26.8200	26.8200	-10.897%	1	626	+12.975%
2026-07-06	30.1000	30.1000	30.1000	30.1000	+17.578%	2	626	+0.664%
2026-07-02	29.8900	29.8900	25.6000	25.6000	-17.975%	7	626	+18.359%
2026-07-01	31.5400	31.5400	31.2100	31.2100	-7.526%	5	626	-2.916%
2026-06-30	33.7500	33.7500	33.7500	33.7500	+11.755%	1	630	-10.222%
2026-06-29	30.2000	30.2000	30.2000	30.2000	-15.994%	2	630	+0.331%
2026-06-18	35.9600	35.9600	35.9500	35.9500	-0.608%	2	628	-15.716%
2026-06-15	36.3300	36.3300	36.1700	36.1700	+46.556%	2	628	-16.229%
2026-06-09	24.6800	24.6800	24.6800	24.6800	-19.399%	1	628	+22.771%
2026-06-08	31.7000	31.7000	30.6200	30.6200	+9.162%	13	629	-1.045%
2026-06-05	31.8700	31.8700	28.0500	28.0500	-33.151%	12	638	+8.021%
2026-06-02	42.0000	42.0000	41.9600	41.9600	+10.450%	18	636	-27.788%
2026-06-01	38.0000	38.0000	37.9900	37.9900	+7.316%	2	647	-20.242%
2026-05-29	35.4000	35.4000	35.4000	35.4000	+12.203%	3	647	-14.407%
2026-05-28	29.9800	31.5500	29.9000	31.5500	+2.936%	76	653	-3.962%
2026-05-27	28.8400	30.6500	28.8400	30.6500	+0.988%	27	700	-1.142%
2026-05-26	29.6300	31.2500	29.6300	30.3500	+12.783%	67	721	-0.165%
2026-05-22	27.1700	27.1700	26.9100	26.9100	+24.066%	6	752	+12.598%
2026-05-19	21.6900	21.6900	21.6900	21.6900	-1.409%	1	751	+39.696%
2026-05-18	22.0000	22.0000	22.0000	22.0000	-12.871%	1	751	+37.727%
2026-05-15	23.0000	25.2500	23.0000	25.2500	-4.896%	11	751	+20.000%
2026-05-14	25.3000	26.5500	25.3000	26.5500	+10.533%	4	753	+14.124%
2026-05-13	24.0800	24.0800	24.0200	24.0200	+14.599%	8	757	+26.145%
2026-05-12	20.9600	20.9600	20.9600	20.9600	-14.449%	1	757	+44.561%
2026-05-11	24.6300	24.8500	24.5000	24.5000	+16.667%	6	757	+23.673%
2026-05-08	21.4600	21.4600	21.0000	21.0000	+7.969%	3	764	+44.286%
2026-05-07	19.4500	19.4500	19.4500	19.4500	+8.964%	3	764	+55.784%
2026-05-06	16.7700	18.0000	16.7700	17.8500	+16.135%	8	794	+69.748%
2026-05-05	14.0500	15.3700	14.0500	15.3700	+13.015%	9	796	+97.137%
2026-05-04	13.5000	13.6000	13.5000	13.6000	+7.087%	7	800	+122.794%
2026-05-01	12.4500	13.0500	12.4100	12.7000	+16.194%	223	582	+138.583%
2026-04-29	10.9300	10.9300	10.9300	10.9300	+1.486%	2	582	+177.219%
2026-04-28	10.1000	10.7700	10.1000	10.7700	-7.870%	5	580	+181.337%
2026-04-27	12.0000	12.0000	11.6900	11.6900	-3.786%	3	579	+159.196%
2026-04-24	11.1700	12.2600	11.1700	12.1500	+35.603%	18	578	+149.383%
2026-04-23	10.0000	10.2000	8.9600	8.9600	-18.545%	59	568	+238.170%
2026-04-22	9.4000	11.0000	9.4000	11.0000	+21.547%	20	576	+175.455%
2026-04-21	9.2800	9.5000	8.9100	9.0500	+3.666%	16	569	+234.807%
2026-04-20	8.7300	8.7300	8.7300	8.7300	+1.512%	1	569	+247.079%
2026-04-17	8.1700	8.8700	8.1700	8.6000	+21.127%	73	569	+252.326%
2026-04-16	6.8700	7.5500	6.6100	7.1000	+26.560%	22	499	+326.761%
2026-04-15	5.8700	6.1000	5.6100	5.6100	+13.333%	217	493	+440.107%
2026-04-14	4.7000	5.0500	4.7000	4.9500	+23.750%	8	371	+512.121%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+12.676%	2	370	+657.500%
2026-04-10	3.5000	3.5500	3.5000	3.5500	+9.231%	12	370	+753.521%
2026-04-09	3.5000	3.5000	3.2300	3.2500	-4.971%	21	370	+832.308%
2026-04-08	3.5000	3.5000	3.2000	3.4200	+29.057%	4	370	+785.965%
2026-04-06	2.6500	2.6500	2.6500	2.6500	+32.500%	1	366	+1,043.396%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-20.949%	1	364	+1,415.000%
2026-04-01	2.5300	2.5300	2.5300	2.5300	+68.667%	6	364	+1,097.628%
2026-03-31	1.5000	1.5000	1.5000	1.5000	0.000%	2	364	+1,920.000%
2026-03-30	1.8000	1.8000	1.5000	1.5000	-21.053%	301	362	+1,920.000%
2026-03-27	1.9000	2.0100	1.9000	1.9000	-39.683%	9	661	+1,494.737%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+3.279%	3	656	+861.905%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-16.438%	5	656	+893.443%
2026-03-18	3.6500	3.6500	3.6500	3.6500	-2.667%	3	656	+730.137%
2026-03-17	3.7500	3.7500	3.7500	3.7500	+3.022%	2	656	+708.000%
2026-03-16	3.6400	3.6400	3.6400	3.6400	-0.274%	2	658	+732.418%
2026-03-13	3.6500	3.6500	3.6500	3.6500	-18.345%	6	658	+730.137%
2026-03-11	4.2000	4.4700	4.2000	4.4700	+19.200%	3	658	+577.852%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+1.351%	2	659	+708.000%
2026-03-06	3.7700	3.7700	3.7000	3.7000	-2.632%	9	659	+718.919%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-5.707%	300	656	+697.368%
2026-03-04	4.0300	4.0300	4.0300	4.0300	+4.675%	6	356	+651.861%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-6.098%	2	356	+687.013%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+5.128%	2	356	+639.024%
2026-02-27	3.8600	3.9000	3.8600	3.9000	-18.750%	3	356	+676.923%
2026-02-26	4.8000	4.8000	4.8000	4.8000	-1.639%	1	355	+531.250%
2026-02-25	4.8800	4.8800	4.8800	4.8800	+22.922%	4	359	+520.902%
2026-02-23	3.9700	3.9700	3.9700	3.9700	-6.588%	4	359	+663.224%
2026-02-13	4.2500	4.2500	4.2500	4.2500	-24.512%	1	354	+612.941%
2026-02-11	5.6300	5.6300	5.6300	5.6300	+2.550%	3	354	+438.188%
2026-02-10	6.2500	6.2500	5.4000	5.4900	-2.832%	34	351	+451.913%
2026-02-09	5.3500	5.7000	5.3500	5.6500	+18.947%	18	325	+436.283%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-18.103%	1	310	+537.895%
2026-01-30	6.5500	6.5500	5.8000	5.8000	-11.450%	8	309	+422.414%
2026-01-29	6.4000	6.5500	6.4000	6.5500	-22.024%	4	301	+362.595%
2026-01-28	7.6000	8.4000	7.6000	8.4000	+47.368%	7	297	+260.714%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-5.000%	4	290	+431.579%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+7.143%	15	286	+405.000%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+1.818%	1	271	+441.071%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-12.698%	12	270	+450.909%
2026-01-16	6.2500	6.3000	6.2500	6.3000	-13.103%	8	250	+380.952%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+19.637%	1	250	+317.931%
2026-01-14	5.7500	6.1000	5.7500	6.0600	-17.213%	9	249	+400.000%
2026-01-12	7.3200	7.3200	7.3200	7.3200	+1.950%	1	240	+313.934%
2026-01-07	7.1800	7.1800	7.1800	7.1800	+7.646%	2	240	+322.006%
2026-01-06	6.6700	6.6700	6.6700	6.6700	+9.344%	1	240	+354.273%
2026-01-02	6.0500	6.1000	6.0500	6.1000	-12.857%	2	240	+396.721%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+3.704%	4	234	+332.857%
2025-12-29	7.0000	7.0000	6.7500	6.7500	-10.000%	61	234	+348.889%
2025-12-24	6.9500	7.5000	6.9500	7.5000	+5.634%	51	131	+304.000%
2025-12-23	6.9000	7.1000	6.8200	7.1000	0.000%	12	131	+326.761%
2025-12-22	7.1000	7.1000	7.1000	7.1000	+9.907%	4	120	+326.761%
2025-12-19	6.5400	6.5500	6.0300	6.4600	+11.379%	71	116	+369.040%
2025-12-18	5.7500	5.8000	5.7500	5.8000	+16.000%	2	47	+422.414%
2025-12-17	5.9600	5.9600	5.0000	5.0000	-18.963%	4	46	+506.000%
2025-12-16	6.2500	6.2500	6.1700	6.1700	-7.218%	7	45	+391.086%
2025-12-15	6.5100	6.6500	6.5100	6.6500	0.000%	15	38	+355.639%
2025-12-12	7.0000	7.0000	6.6500	6.6500	-24.689%	3	23	+355.639%
2025-12-08	8.8300	8.8300	8.8300	8.8300	-92.812%	2	22	+243.148%
2025-09-18	122.8500	122.8500	122.8500	122.8500	+7.858%	1	1	-75.336%
2025-08-18	113.9000	113.9000	113.9000	113.9000	0.000%	1	1	-73.398%

.dark-mode .tBq0sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tBq0sp{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C160XLK Sep 18 2026 160.00 Call (XLK260918C00160000)option OPRA

XLK20260918C160
XLK Sep 18 2026 160.00 Call (XLK260918C00160000)
option OPRA