Dark

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

EOD

Jun 29, 2026

30.20-15.994%(-5.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.2000	30.2000	30.2000	30.2000	-15.994%	2	630	0.000%
2026-06-18	35.9600	35.9600	35.9500	35.9500	-0.608%	2	628	-15.994%
2026-06-15	36.3300	36.3300	36.1700	36.1700	+46.556%	2	628	-16.505%
2026-06-09	24.6800	24.6800	24.6800	24.6800	-19.399%	1	628	+22.366%
2026-06-08	31.7000	31.7000	30.6200	30.6200	+9.162%	13	629	-1.372%
2026-06-05	31.8700	31.8700	28.0500	28.0500	-33.151%	12	638	+7.665%
2026-06-02	42.0000	42.0000	41.9600	41.9600	+10.450%	18	636	-28.027%
2026-06-01	38.0000	38.0000	37.9900	37.9900	+7.316%	2	647	-20.505%
2026-05-29	35.4000	35.4000	35.4000	35.4000	+12.203%	3	647	-14.689%
2026-05-28	29.9800	31.5500	29.9000	31.5500	+2.936%	76	653	-4.279%
2026-05-27	28.8400	30.6500	28.8400	30.6500	+0.988%	27	700	-1.468%
2026-05-26	29.6300	31.2500	29.6300	30.3500	+12.783%	67	721	-0.494%
2026-05-22	27.1700	27.1700	26.9100	26.9100	+24.066%	6	752	+12.226%
2026-05-19	21.6900	21.6900	21.6900	21.6900	-1.409%	1	751	+39.235%
2026-05-18	22.0000	22.0000	22.0000	22.0000	-12.871%	1	751	+37.273%
2026-05-15	23.0000	25.2500	23.0000	25.2500	-4.896%	11	751	+19.604%
2026-05-14	25.3000	26.5500	25.3000	26.5500	+10.533%	4	753	+13.748%
2026-05-13	24.0800	24.0800	24.0200	24.0200	+14.599%	8	757	+25.729%
2026-05-12	20.9600	20.9600	20.9600	20.9600	-14.449%	1	757	+44.084%
2026-05-11	24.6300	24.8500	24.5000	24.5000	+16.667%	6	757	+23.265%
2026-05-08	21.4600	21.4600	21.0000	21.0000	+7.969%	3	764	+43.810%
2026-05-07	19.4500	19.4500	19.4500	19.4500	+8.964%	3	764	+55.270%
2026-05-06	16.7700	18.0000	16.7700	17.8500	+16.135%	8	794	+69.188%
2026-05-05	14.0500	15.3700	14.0500	15.3700	+13.015%	9	796	+96.487%
2026-05-04	13.5000	13.6000	13.5000	13.6000	+7.087%	7	800	+122.059%
2026-05-01	12.4500	13.0500	12.4100	12.7000	+16.194%	223	582	+137.795%
2026-04-29	10.9300	10.9300	10.9300	10.9300	+1.486%	2	582	+176.304%
2026-04-28	10.1000	10.7700	10.1000	10.7700	-7.870%	5	580	+180.409%
2026-04-27	12.0000	12.0000	11.6900	11.6900	-3.786%	3	579	+158.340%
2026-04-24	11.1700	12.2600	11.1700	12.1500	+35.603%	18	578	+148.560%
2026-04-23	10.0000	10.2000	8.9600	8.9600	-18.545%	59	568	+237.054%
2026-04-22	9.4000	11.0000	9.4000	11.0000	+21.547%	20	576	+174.545%
2026-04-21	9.2800	9.5000	8.9100	9.0500	+3.666%	16	569	+233.702%
2026-04-20	8.7300	8.7300	8.7300	8.7300	+1.512%	1	569	+245.934%
2026-04-17	8.1700	8.8700	8.1700	8.6000	+21.127%	73	569	+251.163%
2026-04-16	6.8700	7.5500	6.6100	7.1000	+26.560%	22	499	+325.352%
2026-04-15	5.8700	6.1000	5.6100	5.6100	+13.333%	217	493	+438.324%
2026-04-14	4.7000	5.0500	4.7000	4.9500	+23.750%	8	371	+510.101%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+12.676%	2	370	+655.000%
2026-04-10	3.5000	3.5500	3.5000	3.5500	+9.231%	12	370	+750.704%
2026-04-09	3.5000	3.5000	3.2300	3.2500	-4.971%	21	370	+829.231%
2026-04-08	3.5000	3.5000	3.2000	3.4200	+29.057%	4	370	+783.041%
2026-04-06	2.6500	2.6500	2.6500	2.6500	+32.500%	1	366	+1,039.623%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-20.949%	1	364	+1,410.000%
2026-04-01	2.5300	2.5300	2.5300	2.5300	+68.667%	6	364	+1,093.676%
2026-03-31	1.5000	1.5000	1.5000	1.5000	0.000%	2	364	+1,913.333%
2026-03-30	1.8000	1.8000	1.5000	1.5000	-21.053%	301	362	+1,913.333%
2026-03-27	1.9000	2.0100	1.9000	1.9000	-39.683%	9	661	+1,489.474%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+3.279%	3	656	+858.730%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-16.438%	5	656	+890.164%
2026-03-18	3.6500	3.6500	3.6500	3.6500	-2.667%	3	656	+727.397%
2026-03-17	3.7500	3.7500	3.7500	3.7500	+3.022%	2	656	+705.333%
2026-03-16	3.6400	3.6400	3.6400	3.6400	-0.274%	2	658	+729.670%
2026-03-13	3.6500	3.6500	3.6500	3.6500	-18.345%	6	658	+727.397%
2026-03-11	4.2000	4.4700	4.2000	4.4700	+19.200%	3	658	+575.615%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+1.351%	2	659	+705.333%
2026-03-06	3.7700	3.7700	3.7000	3.7000	-2.632%	9	659	+716.216%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-5.707%	300	656	+694.737%
2026-03-04	4.0300	4.0300	4.0300	4.0300	+4.675%	6	356	+649.380%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-6.098%	2	356	+684.416%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+5.128%	2	356	+636.585%
2026-02-27	3.8600	3.9000	3.8600	3.9000	-18.750%	3	356	+674.359%
2026-02-26	4.8000	4.8000	4.8000	4.8000	-1.639%	1	355	+529.167%
2026-02-25	4.8800	4.8800	4.8800	4.8800	+22.922%	4	359	+518.852%
2026-02-23	3.9700	3.9700	3.9700	3.9700	-6.588%	4	359	+660.705%
2026-02-13	4.2500	4.2500	4.2500	4.2500	-24.512%	1	354	+610.588%
2026-02-11	5.6300	5.6300	5.6300	5.6300	+2.550%	3	354	+436.412%
2026-02-10	6.2500	6.2500	5.4000	5.4900	-2.832%	34	351	+450.091%
2026-02-09	5.3500	5.7000	5.3500	5.6500	+18.947%	18	325	+434.513%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-18.103%	1	310	+535.789%
2026-01-30	6.5500	6.5500	5.8000	5.8000	-11.450%	8	309	+420.690%
2026-01-29	6.4000	6.5500	6.4000	6.5500	-22.024%	4	301	+361.069%
2026-01-28	7.6000	8.4000	7.6000	8.4000	+47.368%	7	297	+259.524%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-5.000%	4	290	+429.825%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+7.143%	15	286	+403.333%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+1.818%	1	271	+439.286%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-12.698%	12	270	+449.091%
2026-01-16	6.2500	6.3000	6.2500	6.3000	-13.103%	8	250	+379.365%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+19.637%	1	250	+316.552%
2026-01-14	5.7500	6.1000	5.7500	6.0600	-17.213%	9	249	+398.350%
2026-01-12	7.3200	7.3200	7.3200	7.3200	+1.950%	1	240	+312.568%
2026-01-07	7.1800	7.1800	7.1800	7.1800	+7.646%	2	240	+320.613%
2026-01-06	6.6700	6.6700	6.6700	6.6700	+9.344%	1	240	+352.774%
2026-01-02	6.0500	6.1000	6.0500	6.1000	-12.857%	2	240	+395.082%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+3.704%	4	234	+331.429%
2025-12-29	7.0000	7.0000	6.7500	6.7500	-10.000%	61	234	+347.407%
2025-12-24	6.9500	7.5000	6.9500	7.5000	+5.634%	51	131	+302.667%
2025-12-23	6.9000	7.1000	6.8200	7.1000	0.000%	12	131	+325.352%
2025-12-22	7.1000	7.1000	7.1000	7.1000	+9.907%	4	120	+325.352%
2025-12-19	6.5400	6.5500	6.0300	6.4600	+11.379%	71	116	+367.492%
2025-12-18	5.7500	5.8000	5.7500	5.8000	+16.000%	2	47	+420.690%
2025-12-17	5.9600	5.9600	5.0000	5.0000	-18.963%	4	46	+504.000%
2025-12-16	6.2500	6.2500	6.1700	6.1700	-7.218%	7	45	+389.465%
2025-12-15	6.5100	6.6500	6.5100	6.6500	0.000%	15	38	+354.135%
2025-12-12	7.0000	7.0000	6.6500	6.6500	-24.689%	3	23	+354.135%
2025-12-08	8.8300	8.8300	8.8300	8.8300	-92.812%	2	22	+242.016%
2025-09-18	122.8500	122.8500	122.8500	122.8500	+7.858%	1	1	-75.417%
2025-08-18	113.9000	113.9000	113.9000	113.9000	0.000%	1	1	-73.486%

.dark-mode .bvpspp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvpspp{ 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